Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande West Transportation Group Inc (TSV: BUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.5100 0.5300 0.5100 0.5300 40,000 +0.01(+1.92%)
Apr 29, 2015 0.5100 0.5200 0.5100 0.5200 39,000 +0.01(+1.96%)
Apr 28, 2015 0.5200 0.5200 0.5000 0.5100 36,000 -0.02(-3.77%)
Apr 27, 2015 0.5000 0.5300 0.4900 0.5300 345,000 +0.04(+7.07%)
Apr 24, 2015 0.4750 0.4950 0.4700 0.4950 234,600 +0.05(+12.50%)
Apr 23, 2015 0.4550 0.4800 0.4400 0.4400 50,100 -0.01(-2.22%)
Apr 22, 2015 0.4550 0.4550 0.4500 0.4500 16,000 +0.00(+0.00%)
Apr 21, 2015 0.4600 0.4600 0.4500 0.4500 171,500 -0.02(-4.26%)
Apr 20, 2015 0.4550 0.4700 0.4550 0.4700 88,000 +0.01(+2.17%)
Apr 17, 2015 0.4600 0.4700 0.4400 0.4600 66,700 +0.00(+0.00%)
Apr 16, 2015 0.4900 0.4900 0.4600 0.4600 14,500 -0.03(-6.12%)
Apr 15, 2015 0.4350 0.4900 0.4350 0.4900 105,400 +0.05(+11.36%)
Apr 14, 2015 0.4300 0.4400 0.4250 0.4400 75,000 -0.01(-2.22%)
Apr 13, 2015 0.4700 0.4700 0.4500 0.4500 60,500 -0.02(-5.26%)
Apr 10, 2015 0.4450 0.4750 0.4450 0.4750 47,117 +0.03(+7.95%)
Apr 09, 2015 0.4250 0.4400 0.4250 0.4400 57,000 +0.04(+10.00%)
Apr 08, 2015 0.4000 0.4250 0.3900 0.4000 250,070 +0.02(+5.26%)
Apr 07, 2015 0.4150 0.4150 0.3800 0.3800 138,500 -0.05(-12.64%)
Apr 06, 2015 0.4100 0.4350 0.4100 0.4350 56,600 +0.01(+2.35%)
Apr 02, 2015 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Apr 01, 2015 0.3900 0.4300 0.3800 0.4300 176,500 +0.07(+19.44%)
Mar 31, 2015 0.3300 0.3800 0.3300 0.3600 130,600 +0.05(+16.13%)
Mar 30, 2015 0.3300 0.3300 0.3100 0.3100 78,500 -0.02(-6.06%)
Mar 27, 2015 0.3200 0.3300 0.3200 0.3300 107,000 +0.03(+10.00%)
Mar 26, 2015 0.2700 0.3000 0.2700 0.3000 78,900 +0.04(+15.38%)
Mar 25, 2015 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Mar 24, 2015 0.2550 0.2700 0.2550 0.2700 27,000 +0.01(+1.89%)
Mar 23, 2015 0.2700 0.2700 0.2500 0.2650 321,000 -0.01(-1.85%)
Mar 20, 2015 0.2950 0.2950 0.2500 0.2700 123,300 -0.02(-6.90%)
Mar 19, 2015 0.2900 0.2900 0.2900 0.2900 7,860 -0.03(-9.38%)
Mar 18, 2015 0.3500 0.3500 0.3000 0.3200 63,500 +0.04(+12.28%)
Mar 17, 2015 0.3700 0.3800 0.2850 0.2850 56,000 +0.00(+1.79%)
Mar 16, 2015 0.2750 0.2900 0.2750 0.2800 21,500 -0.00(-1.75%)
Mar 13, 2015 0.2950 0.3100 0.2850 0.2850 222,000 +0.01(+5.56%)
Mar 12, 2015 0.2700 0.2700 0.2700 0.2700 175,000 -0.03(-10.00%)
Mar 11, 2015 0.2600 0.3000 0.2600 0.3000 222,000 +0.03(+13.21%)
Mar 10, 2015 0.2800 0.2800 0.2650 0.2650 176,400 -0.01(-3.64%)
Mar 09, 2015 0.2800 0.2800 0.2750 0.2750 136,000 -0.01(-1.79%)
Mar 06, 2015 0.2700 0.3000 0.2650 0.2800 158,300 +0.02(+7.69%)
Mar 05, 2015 0.2750 0.3100 0.2600 0.2600 203,500 -0.01(-1.89%)
Mar 04, 2015 0.2750 0.2600 0.2650 1,763,352 +0.01(+1.92%)
Mar 03, 2015 0.2500 0.2600 0.2500 0.2600 91,000 +0.01(+4.00%)
Feb 27, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 25, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 24, 2015 0.2300 0.2500 0.2300 0.2500 23,000 +0.02(+11.11%)
Feb 23, 2015 0.2250 0.2250 0.2250 0.2250 28,000 +0.00(+0.00%)
Feb 20, 2015 0.2200 0.2250 0.2200 0.2250 26,000 +0.01(+2.27%)
Feb 19, 2015 0.2200 0.2200 0.2200 0.2200 49,000 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2200 0.2000 0.2200 11,000 +0.00(+0.00%)
Feb 12, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 11, 2015 0.2100 0.2100 0.2100 0.2100 5,500 +0.00(+0.00%)
Feb 10, 2015 0.2200 0.2200 0.2100 0.2100 79,000 -0.01(-4.55%)
Feb 09, 2015 0.2300 0.2300 0.2000 0.2200 201,000 -0.03(-12.00%)
Feb 05, 2015 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 02, 2015 0.2350 0.2350 0.2350 10 +0.01(+6.82%)
Jan 29, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2015 0.2550 0.2550 0.2200 0.2200 20,027 -0.01(-6.38%)
Jan 27, 2015 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Jan 26, 2015 0.2550 0.2550 0.2350 0.2350 4,300 -0.05(-18.97%)
Jan 23, 2015 0.3100 0.3100 0.2900 0.2900 32,000 -0.01(-3.33%)
Jan 21, 2015 0.3000 0.3000 0.3000 300 -0.01(-3.23%)
Jan 20, 2015 0.3100 0.3100 0.3100 0.3100 1,600 +0.00(+0.00%)
Jan 16, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 15, 2015 0.3200 0.3200 0.3200 0.3200 5,000 -0.03(-8.57%)
Jan 13, 2015 0.3500 0.3500 0.3500 0 +0.03(+11.11%)
Jan 12, 2015 0.3150 0.3150 0.3150 0.3150 10,000 -0.01(-3.08%)
Jan 09, 2015 0.3500 0.3500 0.3250 0.3250 25,000 -0.02(-4.41%)
Jan 07, 2015 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Jan 06, 2015 0.3150 0.3150 0.3150 0.3150 8,065 -0.03(-10.00%)
Jan 05, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.04(+12.90%)
Jan 02, 2015 0.3100 0.3100 0.3100 0.3100 12,000 -0.03(-10.14%)
Dec 31, 2014 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Dec 30, 2014 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
Dec 29, 2014 0.3300 0.3300 0.3300 0.3300 3,000 +0.02(+6.45%)
Dec 22, 2014 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Dec 12, 2014 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Dec 11, 2014 0.3700 0.3700 0.3700 0.3700 2,000 +0.02(+5.71%)
Dec 10, 2014 0.3800 0.3800 0.3500 0.3500 2,000 -0.04(-10.26%)
Dec 08, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 05, 2014 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Dec 02, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Nov 28, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 27, 2014 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Nov 21, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Nov 19, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 17, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 14, 2014 0.3550 0.3550 0.3500 0.3500 22,500 -0.04(-10.26%)
Nov 13, 2014 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Nov 12, 2014 0.3500 0.4000 0.3500 0.4000 46,515 +0.04(+11.11%)
Nov 11, 2014 0.3800 0.3800 0.3600 0.3600 3,789 -0.02(-5.26%)
Nov 10, 2014 0.4100 0.4100 0.3800 0.3800 10,289 -0.03(-7.32%)
Nov 07, 2014 0.3500 0.4100 0.3500 0.4100 39,000 +0.01(+2.50%)
Nov 05, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 04, 2014 0.4000 0.4100 0.4000 0.4100 1,000 +0.04(+10.81%)
Nov 03, 2014 0.3600 0.3700 0.3600 0.3700 19,500 -0.03(-7.50%)
Oct 29, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 27, 2014 0.4000 0.4000 0.4000 246 +0.00(+0.00%)
Oct 24, 2014 0.4000 0.4000 0.4000 0.4000 4,400 +0.01(+2.56%)
Oct 23, 2014 0.3900 0.3900 0.3900 0.3900 1,000 -0.04(-9.30%)
Oct 20, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Oct 17, 2014 0.4100 0.4500 0.4000 0.4500 11,000 +0.00(+0.00%)
Oct 16, 2014 0.4000 0.4500 0.3500 0.4500 92,000 +0.00(+0.00%)
Oct 15, 2014 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Oct 14, 2014 0.4600 0.4600 0.4600 0.4600 2,000 -0.03(-6.12%)
Oct 10, 2014 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Oct 09, 2014 0.4400 0.4500 0.4400 0.4500 28,500 -0.01(-2.17%)
Oct 08, 2014 0.4900 0.4900 0.4600 0.4600 19,000 +0.02(+4.55%)
Oct 07, 2014 0.4600 0.4600 0.4300 0.4400 16,250 -0.05(-10.20%)
Oct 02, 2014 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 01, 2014 0.4500 0.4750 0.4500 0.4750 10,500 +0.00(+0.00%)
Sep 30, 2014 0.4500 0.4750 0.4500 0.4750 1,500 +0.00(+0.00%)
Sep 29, 2014 0.4750 0.4750 0.4750 0.4750 1,000 +0.02(+5.56%)
Sep 26, 2014 0.4750 0.4750 0.4500 0.4500 16,500 -0.03(-6.25%)
Sep 23, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Sep 22, 2014 0.4700 0.4700 0.4700 0.4700 4,000 +0.02(+4.44%)
Sep 18, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 11, 2014 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Sep 10, 2014 0.5000 0.5000 0.5000 0.5000 2,000 +0.03(+6.38%)
Sep 09, 2014 0.5000 0.5000 0.4700 0.4700 21,000 -0.03(-6.00%)
Sep 04, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 28, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 25, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 22, 2014 0.4900 0.4900 27,000 +0.02(+4.26%)
Aug 21, 2014 0.4700 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Aug 15, 2014 0.4900 0 +0.00(+0.00%)
Aug 14, 2014 0.4800 0.4900 0.4800 0.4900 15,500 +0.00(+0.00%)
Aug 08, 2014 0.4900 0 -0.01(-2.00%)
Aug 06, 2014 0.5000 0 +0.00(+0.00%)
Aug 05, 2014 0.5000 0.5000 0.5000 0.5000 29,000 +0.01(+2.04%)
Aug 01, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 31, 2014 0.4900 0.4900 0.4900 0.4900 18,500 +0.00(+0.00%)
Jul 30, 2014 0.4700 0.4900 0.4700 0.4900 10,000 +0.01(+2.08%)
Jul 28, 2014 0.4800 0 -0.02(-4.00%)
Jul 25, 2014 0.4650 0.5000 0.4650 0.5000 13,000 +0.00(+0.00%)
Jul 22, 2014 0.5000 0.5000 0 +0.00(+0.00%)
Jul 18, 2014 0.5000 0.5000 0 +0.00(+0.00%)
Jul 16, 2014 0.5000 0.5000 0 +0.00(+0.00%)
Jul 15, 2014 0.5000 0.5000 0.5000 0.5000 13,200 -0.01(-1.96%)
Jul 11, 2014 0.5100 0.5100 0 -0.01(-1.92%)
Jul 09, 2014 0.5200 0.5200 0 +0.00(+0.00%)
Jul 07, 2014 0.5200 0.5200 0 +0.01(+1.96%)
Jul 04, 2014 0.5200 0.5200 0.5100 0.5100 55,300 -0.01(-1.92%)
Jul 03, 2014 0.5200 0.5200 0.5200 0.5200 75,000 +0.00(+0.00%)
Jul 02, 2014 0.5500 0.5500 0.5200 0.5200 70,000 +0.00(+0.00%)
Jun 27, 2014 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jun 26, 2014 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Jun 24, 2014 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Jun 23, 2014 0.5200 0.5200 0.5100 0.5100 4,000 -0.03(-5.56%)
Jun 20, 2014 0.5400 0.5400 0.5200 0.5400 38,500 +0.00(+0.00%)
Jun 19, 2014 0.5400 0.5400 0.5400 0.5400 17,247 +0.00(+0.00%)
Jun 17, 2014 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jun 16, 2014 0.5200 0.5500 0.5200 0.5500 7,700 +0.03(+5.77%)
Jun 13, 2014 0.5200 0.5200 0.5200 0.5200 13,560 +0.02(+4.00%)
Jun 12, 2014 0.5200 0.5200 0.5000 0.5000 46,500 -0.02(-3.85%)
Jun 11, 2014 0.5300 0.5300 0.5000 0.5200 72,000 +0.00(+0.00%)
Jun 10, 2014 0.5200 0.5200 0.5200 0.5200 50,000 +0.02(+4.00%)
Jun 06, 2014 0.5000 0.5000 0.5000 0.5000 5,500 -0.04(-7.41%)
Jun 05, 2014 0.5400 0.5400 0.5400 0.5400 500 +0.04(+8.00%)
Jun 04, 2014 0.5100 0.5100 0.5000 0.5000 19,000 +0.00(+0.00%)
Jun 03, 2014 0.4700 0.5000 0.4700 0.5000 91,700 +0.03(+6.38%)
Jun 02, 2014 0.4500 0.4700 0.4500 0.4700 12,500 +0.00(+0.00%)
May 30, 2014 0.4300 0.4700 0.4300 0.4700 12,700 +0.00(+0.00%)
May 28, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 23, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 21, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 20, 2014 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
May 16, 2014 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 15, 2014 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.35%)
May 14, 2014 0.4700 0.4700 0.4600 0.4600 15,500 -0.01(-2.13%)
May 13, 2014 0.5000 0.5200 0.4700 0.4700 228,115 -0.03(-6.00%)
May 12, 2014 0.5000 0.5000 0.4700 0.5000 65,000 +0.01(+2.56%)
May 09, 2014 0.4750 0.4875 0.4750 0.4875 12,500 +0.01(+2.63%)
May 08, 2014 0.4800 0.4875 0.4750 0.4750 139,073 -0.01(-1.04%)
May 07, 2014 0.4800 0.4800 0.4700 0.4800 42,500 +0.00(+0.00%)
May 05, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
May 02, 2014 0.4800 0.4800 0.4700 0.4700 30,500 -0.01(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.