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:

James River Gp HD (NQ: JRVR )

7.700 -0.270 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.910 8.930 8.670 8.890 356,110 +0.06(+0.68%)
Apr 29, 2024 8.830 9.060 8.790 8.830 345,665 -0.16(-1.78%)
Apr 26, 2024 9.080 9.090 8.720 8.990 390,145 -0.17(-1.86%)
Apr 25, 2024 9.230 9.260 9.080 9.160 346,536 -0.12(-1.29%)
Apr 24, 2024 9.170 9.420 9.100 9.280 358,107 +0.02(+0.22%)
Apr 23, 2024 9.260 9.560 9.230 9.260 367,965 -0.02(-0.22%)
Apr 22, 2024 9.340 9.340 9.170 9.280 488,920 -0.06(-0.64%)
Apr 19, 2024 9.130 9.460 9.130 9.340 696,260 +0.13(+1.41%)
Apr 18, 2024 9.000 9.480 8.790 9.210 690,442 +0.49(+5.62%)
Apr 17, 2024 8.860 9.260 8.590 8.720 978,125 -0.09(-1.02%)
Apr 16, 2024 8.520 8.860 8.420 8.810 705,920 +0.24(+2.80%)
Apr 15, 2024 8.390 8.600 8.190 8.570 486,327 +0.11(+1.30%)
Apr 12, 2024 8.650 8.680 8.200 8.460 609,812 -0.19(-2.20%)
Apr 11, 2024 8.570 8.860 8.450 8.650 369,262 +0.06(+0.70%)
Apr 10, 2024 8.260 8.660 8.240 8.590 455,769 +0.11(+1.30%)
Apr 09, 2024 8.820 9.050 8.450 8.480 414,202 -0.34(-3.85%)
Apr 08, 2024 8.770 8.970 8.650 8.820 510,221 +0.19(+2.20%)
Apr 05, 2024 8.900 8.900 8.480 8.630 621,315 -0.17(-1.93%)
Apr 04, 2024 9.260 9.260 8.600 8.800 568,350 -0.29(-3.19%)
Apr 03, 2024 8.860 9.170 8.700 9.090 473,172 +0.10(+1.11%)
Apr 02, 2024 8.790 9.230 8.780 8.990 635,587 -0.01(-0.11%)
Apr 01, 2024 9.280 9.280 8.930 9.000 422,632 -0.30(-3.23%)
Mar 28, 2024 9.190 9.430 9.010 9.300 954,232 +0.06(+0.65%)
Mar 27, 2024 8.540 9.350 8.470 9.240 797,184 +0.78(+9.22%)
Mar 26, 2024 8.510 8.720 8.450 8.460 739,626 +0.01(+0.12%)
Mar 25, 2024 8.700 8.960 8.430 8.450 1,024,592 -0.23(-2.65%)
Mar 22, 2024 8.990 9.400 8.640 8.680 1,805,863 +0.23(+2.72%)
Mar 21, 2024 8.150 8.470 8.120 8.450 1,568,794 +0.29(+3.55%)
Mar 20, 2024 7.720 8.360 7.630 8.160 2,413,019 +0.41(+5.29%)
Mar 19, 2024 7.670 7.820 7.540 7.750 1,463,808 +0.03(+0.39%)
Mar 18, 2024 7.900 8.470 7.660 7.720 2,452,893 -0.21(-2.65%)
Mar 15, 2024 6.720 8.840 6.620 7.930 10,394,335 +1.18(+17.48%)
Mar 14, 2024 6.770 6.825 6.350 6.750 1,958,811 -0.02(-0.30%)
Mar 13, 2024 7.240 7.452 6.740 6.770 880,280 -0.47(-6.49%)
Mar 12, 2024 7.670 7.890 7.210 7.240 1,700,096 -0.52(-6.70%)
Mar 11, 2024 9.490 9.490 7.460 7.760 2,111,152 -1.65(-17.53%)
Mar 08, 2024 9.760 9.840 9.410 9.410 934,598 -0.26(-2.69%)
Mar 07, 2024 9.282 9.829 9.262 9.670 899,141 +0.07(+0.73%)
Mar 06, 2024 9.680 10.01 9.471 9.600 703,693 -0.02(-0.21%)
Mar 05, 2024 9.660 9.849 9.431 9.620 684,613 -0.20(-2.03%)
Mar 04, 2024 9.789 9.978 9.730 9.819 740,120 +0.07(+0.71%)
Mar 01, 2024 10.01 10.06 9.620 9.750 1,003,289 -0.19(-1.90%)
Feb 29, 2024 10.18 11.43 9.680 9.939 1,761,902 -0.38(-3.66%)
Feb 28, 2024 10.53 10.59 10.26 10.32 1,549,413 -0.21(-1.98%)
Feb 27, 2024 10.52 10.68 10.38 10.53 1,274,946 +0.07(+0.67%)
Feb 26, 2024 10.71 10.86 10.33 10.46 975,430 -0.35(-3.22%)
Feb 23, 2024 10.45 10.97 10.45 10.80 895,031 +0.17(+1.59%)
Feb 22, 2024 10.34 10.66 10.19 10.63 923,309 +0.28(+2.69%)
Feb 21, 2024 10.78 10.78 10.36 10.36 883,244 -0.39(-3.61%)
Feb 20, 2024 10.36 10.84 10.35 10.74 949,022 +0.19(+1.79%)
Feb 16, 2024 10.52 10.67 10.33 10.56 1,072,369 +0.02(+0.19%)
Feb 15, 2024 10.34 10.62 10.32 10.54 927,092 +0.21(+2.02%)
Feb 14, 2024 10.05 10.37 9.963 10.33 1,054,640 +0.28(+2.77%)
Feb 13, 2024 9.879 10.14 9.809 10.05 1,273,203 -0.03(-0.30%)
Feb 12, 2024 9.491 10.14 9.481 10.08 1,049,753 +0.64(+6.74%)
Feb 09, 2024 8.804 9.461 8.695 9.441 1,074,084 +0.49(+5.44%)
Feb 08, 2024 8.924 9.043 8.665 8.954 979,783 +0.13(+1.47%)
Feb 07, 2024 9.053 9.093 8.804 8.824 1,002,197 -0.18(-1.99%)
Feb 06, 2024 8.814 9.183 8.795 9.003 1,058,459 +0.13(+1.46%)
Feb 05, 2024 9.003 9.163 8.655 8.874 963,391 -0.30(-3.25%)
Feb 02, 2024 9.282 9.446 9.123 9.173 695,450 -0.11(-1.18%)
Feb 01, 2024 9.461 9.640 9.033 9.282 1,789,692 -0.24(-2.51%)
Jan 31, 2024 9.740 9.839 9.491 9.521 294,068 -0.27(-2.74%)
Jan 30, 2024 9.590 9.789 9.491 9.789 719,129 +0.09(+0.92%)
Jan 29, 2024 9.342 9.720 9.262 9.700 935,073 +0.34(+3.61%)
Jan 26, 2024 9.481 9.600 9.332 9.362 932,641 -0.06(-0.63%)
Jan 25, 2024 9.352 9.481 9.133 9.421 1,052,784 +0.14(+1.50%)
Jan 24, 2024 9.222 9.362 9.143 9.282 1,036,855 +0.18(+2.02%)
Jan 23, 2024 9.153 9.302 8.993 9.098 2,094,647 +0.08(+0.94%)
Jan 22, 2024 8.566 9.013 8.556 9.013 1,824,680 +0.47(+5.47%)
Jan 19, 2024 8.436 8.665 8.367 8.546 1,873,533 +0.20(+2.38%)
Jan 18, 2024 8.178 8.377 7.999 8.347 1,717,327 +0.17(+2.07%)
Jan 17, 2024 8.257 8.397 7.969 8.178 1,741,027 -0.23(-2.72%)
Jan 16, 2024 8.357 8.536 8.227 8.407 1,681,206 +0.07(+0.84%)
Jan 12, 2024 8.466 8.541 8.267 8.337 1,680,310 -0.05(-0.59%)
Jan 11, 2024 8.347 8.426 8.038 8.387 1,629,117 +0.02(+0.24%)
Jan 10, 2024 8.327 8.416 8.133 8.367 1,604,969 +0.00(+0.00%)
Jan 09, 2024 8.954 8.954 8.267 8.367 1,805,564 -0.60(-6.66%)
Jan 08, 2024 9.322 9.342 8.854 8.964 1,794,277 -0.33(-3.53%)
Jan 05, 2024 9.232 9.451 9.200 9.292 1,825,777 -0.03(-0.32%)
Jan 04, 2024 9.133 9.332 8.964 9.322 1,918,910 +0.19(+2.07%)
Jan 03, 2024 9.123 9.302 8.844 9.133 1,823,458 +0.00(+0.00%)
Jan 02, 2024 9.202 9.590 9.133 9.133 1,548,222 -0.06(-0.65%)
Dec 29, 2023 9.650 9.650 9.183 9.192 1,527,143 -0.36(-3.75%)
Dec 28, 2023 9.381 9.561 9.352 9.551 1,417,230 +0.17(+1.80%)
Dec 27, 2023 9.183 9.600 9.113 9.381 1,533,227 +0.21(+2.28%)
Dec 26, 2023 9.372 9.386 9.098 9.173 1,417,473 -0.08(-0.86%)
Dec 22, 2023 9.391 9.561 9.192 9.252 1,562,578 -0.03(-0.32%)
Dec 21, 2023 9.372 9.640 9.043 9.282 1,441,305 -0.10(-1.06%)
Dec 20, 2023 9.730 9.839 9.352 9.381 1,777,286 -0.27(-2.78%)
Dec 19, 2023 9.511 9.889 9.362 9.650 1,719,390 +0.20(+2.11%)
Dec 18, 2023 8.576 10.04 8.506 9.451 2,396,487 +1.00(+11.90%)
Dec 15, 2023 8.576 8.635 8.277 8.446 8,929,469 +0.11(+1.31%)
Dec 14, 2023 9.192 9.282 8.337 8.337 926,015 -0.79(-8.62%)
Dec 13, 2023 8.914 9.123 8.576 9.123 607,397 +0.26(+2.92%)
Dec 12, 2023 9.113 9.113 8.844 8.864 580,871 -0.26(-2.84%)
Dec 11, 2023 8.993 9.192 8.735 9.123 533,541 +0.13(+1.44%)
Dec 08, 2023 8.745 9.003 8.556 8.993 608,602 +0.28(+3.20%)
Dec 07, 2023 9.031 9.150 8.636 8.715 559,507 -0.32(-3.50%)
Dec 06, 2023 9.437 9.516 9.022 9.031 758,118 -0.20(-2.14%)
Dec 05, 2023 9.289 9.506 9.121 9.229 843,022 -0.05(-0.53%)
Dec 04, 2023 8.814 9.561 8.755 9.279 1,456,794 +0.15(+1.63%)
Dec 01, 2023 8.903 9.200 8.755 9.130 682,977 +0.25(+2.78%)
Nov 30, 2023 8.784 8.903 8.478 8.883 573,044 +0.11(+1.24%)
Nov 29, 2023 9.378 9.417 8.774 8.774 457,380 -0.50(-5.44%)
Nov 28, 2023 9.318 9.363 9.190 9.279 434,777 +0.02(+0.21%)
Nov 27, 2023 9.506 9.576 9.210 9.259 669,870 -0.29(-3.01%)
Nov 24, 2023 9.219 9.625 9.210 9.546 183,851 +0.33(+3.54%)
Nov 22, 2023 9.219 9.496 9.160 9.219 353,903 +0.00(+0.00%)
Nov 21, 2023 8.942 9.437 8.942 9.219 495,972 +0.28(+3.10%)
Nov 20, 2023 8.764 9.299 8.725 8.942 516,268 +0.17(+1.92%)
Nov 17, 2023 8.438 8.799 8.389 8.774 643,862 +0.37(+4.35%)
Nov 16, 2023 8.626 8.893 8.379 8.408 514,378 -0.22(-2.52%)
Nov 15, 2023 8.814 9.210 8.576 8.626 761,387 -0.43(-4.70%)
Nov 14, 2023 9.101 9.378 9.101 9.051 575,859 +0.15(+1.67%)
Nov 13, 2023 9.308 9.363 8.567 8.903 1,295,245 -0.23(-2.49%)
Nov 10, 2023 9.259 9.724 8.418 9.130 1,743,322 +0.39(+4.41%)
Nov 09, 2023 11.34 11.52 8.062 8.745 1,967,669 -4.26(-32.78%)
Nov 08, 2023 14.04 14.40 12.54 13.01 431,630 -0.98(-7.00%)
Nov 07, 2023 13.91 14.15 13.79 13.99 186,688 +0.08(+0.57%)
Nov 06, 2023 14.17 14.26 13.88 13.91 116,475 -0.35(-2.43%)
Nov 03, 2023 14.26 14.85 14.19 14.25 147,002 +0.32(+2.27%)
Nov 02, 2023 13.65 13.95 13.65 13.94 165,238 +0.32(+2.32%)
Nov 01, 2023 13.59 13.72 13.45 13.62 138,100 +0.02(+0.15%)
Oct 31, 2023 13.61 13.78 13.52 13.60 139,502 +0.02(+0.15%)
Oct 30, 2023 13.58 13.78 13.54 13.58 111,563 +0.18(+1.33%)
Oct 27, 2023 13.88 14.19 13.37 13.40 201,603 -0.49(-3.56%)
Oct 26, 2023 14.21 14.34 13.78 13.90 146,243 -0.23(-1.61%)
Oct 25, 2023 14.08 14.33 14.05 14.13 171,717 -0.10(-0.70%)
Oct 24, 2023 13.78 14.25 13.70 14.22 207,235 +0.53(+3.90%)
Oct 23, 2023 14.02 14.02 13.68 13.69 248,333 -0.46(-3.28%)
Oct 20, 2023 14.33 14.48 14.15 14.16 248,049 -0.14(-0.97%)
Oct 19, 2023 14.73 14.73 14.11 14.29 251,483 -0.44(-2.95%)
Oct 18, 2023 15.11 15.11 14.72 14.73 135,870 -0.50(-3.31%)
Oct 17, 2023 14.84 15.30 14.84 15.23 273,367 +0.39(+2.60%)
Oct 16, 2023 14.38 14.87 14.36 14.85 273,029 +0.63(+4.45%)
Oct 13, 2023 14.30 14.88 14.13 14.21 176,320 -0.06(-0.42%)
Oct 12, 2023 14.59 14.59 14.15 14.27 164,657 -0.24(-1.64%)
Oct 11, 2023 14.53 14.71 14.17 14.51 162,647 -0.02(-0.17%)
Oct 10, 2023 14.53 14.64 14.26 14.54 187,781 -0.05(-0.37%)
Oct 09, 2023 14.73 14.88 14.52 14.59 138,878 -0.19(-1.27%)
Oct 06, 2023 14.87 14.88 14.60 14.78 194,702 -0.08(-0.53%)
Oct 05, 2023 14.71 14.98 14.54 14.86 180,051 +0.16(+1.08%)
Oct 04, 2023 14.88 14.88 14.42 14.70 193,722 -0.23(-1.52%)
Oct 03, 2023 15.00 15.19 14.88 14.93 173,936 -0.12(-0.79%)
Oct 02, 2023 15.12 15.12 14.80 15.05 277,226 -0.14(-0.91%)
Sep 29, 2023 15.25 15.33 15.03 15.18 245,240 -0.06(-0.39%)
Sep 28, 2023 15.42 15.57 15.22 15.24 174,827 -0.10(-0.64%)
Sep 27, 2023 15.29 15.59 15.22 15.34 178,831 +0.06(+0.39%)
Sep 26, 2023 15.44 15.71 15.25 15.28 214,953 -0.27(-1.72%)
Sep 25, 2023 15.26 15.67 15.49 15.55 147,538 +0.12(+0.77%)
Sep 22, 2023 15.06 15.51 15.06 15.43 156,889 +0.34(+2.23%)
Sep 21, 2023 14.67 15.20 14.62 15.10 119,327 +0.40(+2.69%)
Sep 20, 2023 14.83 14.91 14.67 14.70 184,245 -0.08(-0.54%)
Sep 19, 2023 14.69 14.84 14.61 14.78 171,805 +0.12(+0.81%)
Sep 18, 2023 14.81 14.81 14.52 14.66 174,217 -0.14(-0.94%)
Sep 15, 2023 14.68 14.86 14.48 14.80 663,804 +0.17(+1.15%)
Sep 14, 2023 14.67 14.79 14.58 14.63 166,522 +0.11(+0.75%)
Sep 13, 2023 14.40 14.60 14.36 14.52 144,255 +0.11(+0.75%)
Sep 12, 2023 14.34 14.57 14.22 14.41 215,212 +0.01(+0.07%)
Sep 11, 2023 14.45 14.59 14.32 14.40 114,083 +0.11(+0.76%)
Sep 08, 2023 13.85 14.31 13.72 14.29 176,954 +0.45(+3.21%)
Sep 07, 2023 14.38 14.38 13.74 13.85 286,841 -0.49(-3.44%)
Sep 06, 2023 14.42 14.50 14.16 14.34 117,578 -0.13(-0.89%)
Sep 05, 2023 14.99 14.99 14.45 14.47 149,048 -0.68(-4.49%)
Sep 01, 2023 14.50 15.19 14.50 15.15 200,563 +0.80(+5.56%)
Aug 31, 2023 14.44 14.68 14.30 14.35 193,385 -0.06(-0.41%)
Aug 30, 2023 14.46 14.68 14.30 14.41 153,642 -0.14(-0.95%)
Aug 29, 2023 14.40 14.67 14.37 14.55 173,714 +0.19(+1.30%)
Aug 28, 2023 14.54 14.91 14.34 14.36 118,138 -0.15(-1.02%)
Aug 25, 2023 14.84 14.99 14.48 14.51 111,699 -0.30(-2.00%)
Aug 24, 2023 14.62 14.84 14.44 14.81 196,578 +0.18(+1.21%)
Aug 23, 2023 14.79 14.84 14.60 14.63 195,834 -0.13(-0.87%)
Aug 22, 2023 14.83 14.83 14.45 14.76 246,740 +0.00(+0.00%)
Aug 21, 2023 15.04 15.19 14.69 14.76 225,604 -0.28(-1.84%)
Aug 18, 2023 15.21 15.36 14.98 15.03 140,157 -0.30(-1.93%)
Aug 17, 2023 15.73 15.76 15.31 15.33 169,876 -0.34(-2.14%)
Aug 16, 2023 15.40 16.15 15.36 15.66 272,100 +0.24(+1.53%)
Aug 15, 2023 15.52 15.65 15.38 15.43 191,199 -0.28(-1.76%)
Aug 14, 2023 15.79 16.02 15.67 15.70 167,369 -0.15(-0.93%)
Aug 11, 2023 15.69 15.97 15.50 15.85 183,604 +0.17(+1.07%)
Aug 10, 2023 15.49 15.70 14.65 15.68 555,350 +0.29(+1.86%)
Aug 09, 2023 15.86 15.86 15.24 15.40 317,231 -0.64(-4.00%)
Aug 08, 2023 17.22 17.25 16.02 16.04 308,901 -1.48(-8.44%)
Aug 07, 2023 17.46 17.68 17.36 17.52 152,743 +0.06(+0.34%)
Aug 04, 2023 17.65 17.77 17.42 17.46 99,306 -0.09(-0.51%)
Aug 03, 2023 17.73 17.80 17.47 17.55 131,490 -0.19(-1.06%)
Aug 02, 2023 17.94 18.29 17.66 17.73 185,218 -0.42(-2.33%)
Aug 01, 2023 18.21 18.23 17.74 18.16 153,694 -0.07(-0.38%)
Jul 31, 2023 18.06 18.40 18.05 18.23 129,994 +0.12(+0.65%)
Jul 28, 2023 18.26 18.39 18.09 18.11 68,939 -0.12(-0.65%)
Jul 27, 2023 18.64 18.64 18.05 18.23 116,803 -0.36(-1.96%)
Jul 26, 2023 18.39 18.80 18.39 18.59 87,051 +0.20(+1.07%)
Jul 25, 2023 18.58 18.78 18.36 18.39 125,070 -0.27(-1.43%)
Jul 24, 2023 18.48 18.79 18.34 18.66 86,966 +0.12(+0.64%)
Jul 21, 2023 18.53 18.61 18.17 18.54 107,204 +0.22(+1.18%)
Jul 20, 2023 17.88 18.45 17.79 18.32 122,922 +0.55(+3.11%)
Jul 19, 2023 17.88 18.03 17.71 17.77 115,878 -0.12(-0.66%)
Jul 18, 2023 17.90 18.19 17.64 17.89 97,976 -0.05(-0.27%)
Jul 17, 2023 17.70 18.05 17.70 17.94 170,451 +0.26(+1.45%)
Jul 14, 2023 17.56 17.82 17.35 17.68 165,273 +0.10(+0.56%)
Jul 13, 2023 17.28 18.20 17.23 17.58 240,433 +0.23(+1.31%)
Jul 12, 2023 17.57 17.58 17.18 17.36 177,353 +0.07(+0.40%)
Jul 11, 2023 16.86 17.32 16.50 17.29 333,843 +0.38(+2.27%)
Jul 10, 2023 17.31 17.55 16.84 16.90 292,647 -0.49(-2.83%)
Jul 07, 2023 17.11 17.48 16.93 17.40 223,405 +0.38(+2.26%)
Jul 06, 2023 17.30 17.41 16.93 17.01 162,064 -0.40(-2.32%)
Jul 05, 2023 17.91 18.02 17.12 17.42 273,211 -0.67(-3.71%)
Jul 03, 2023 17.92 18.21 17.88 18.09 111,377 +0.09(+0.49%)
Jun 30, 2023 17.80 18.11 17.62 18.00 270,037 +0.32(+1.78%)
Jun 29, 2023 17.84 17.92 17.64 17.68 167,711 -0.06(-0.33%)
Jun 28, 2023 18.36 18.46 17.68 17.74 192,651 -0.60(-3.28%)
Jun 27, 2023 18.43 18.67 18.30 18.34 125,117 -0.05(-0.27%)
Jun 26, 2023 18.49 18.75 18.37 18.39 153,937 -0.11(-0.59%)
Jun 23, 2023 18.74 18.91 18.36 18.50 277,648 -0.44(-2.34%)
Jun 22, 2023 19.09 19.13 18.61 18.95 170,330 -0.10(-0.52%)
Jun 21, 2023 19.37 19.37 18.95 19.04 119,386 -0.34(-1.73%)
Jun 20, 2023 19.76 20.05 19.23 19.38 171,518 -0.37(-1.90%)
Jun 16, 2023 19.20 19.82 19.06 19.75 915,352 +0.59(+3.09%)
Jun 15, 2023 19.41 19.56 19.03 19.16 195,304 -1.73(-8.30%)
May 08, 2023 20.48 20.91 20.30 20.90 205,963 +0.51(+2.51%)
May 05, 2023 19.94 20.79 19.90 20.39 189,247 +0.68(+3.44%)
May 04, 2023 19.78 19.94 19.15 19.71 226,898 -0.27(-1.33%)
May 03, 2023 19.56 20.82 19.51 19.97 219,551 +1.30(+6.95%)
May 02, 2023 19.12 19.12 18.48 18.67 143,877 -0.45(-2.37%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.