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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.99 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 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 (%)
Jun 30, 2021 9.407 9.442 9.216 9.303 98,091 -0.10(-1.10%)
Jun 29, 2021 9.485 9.589 9.268 9.407 136,743 -0.10(-1.09%)
Jun 28, 2021 9.312 9.520 8.974 9.511 238,403 +0.32(+3.49%)
Jun 25, 2021 9.416 9.572 9.190 9.190 527,850 -0.23(-2.39%)
Jun 24, 2021 9.528 9.657 9.368 9.416 94,047 -0.07(-0.73%)
Jun 23, 2021 9.424 9.606 9.303 9.485 91,271 +0.03(+0.37%)
Jun 22, 2021 9.779 9.779 9.442 9.450 137,013 -0.31(-3.19%)
Jun 21, 2021 9.701 9.883 9.649 9.762 95,055 +0.05(+0.54%)
Jun 18, 2021 9.797 9.857 9.615 9.710 142,477 -0.24(-2.44%)
Jun 17, 2021 9.883 10.07 9.727 9.953 110,711 +0.03(+0.26%)
Jun 16, 2021 10.03 10.04 9.753 9.927 78,928 -0.12(-1.21%)
Jun 15, 2021 10.14 10.25 9.935 10.05 92,260 -0.09(-0.85%)
Jun 14, 2021 9.892 10.25 9.887 10.13 92,479 +0.37(+3.82%)
Jun 11, 2021 9.805 9.892 9.580 9.762 162,957 -0.01(-0.09%)
Jun 10, 2021 9.572 9.875 9.546 9.771 86,938 +0.18(+1.90%)
Jun 09, 2021 9.710 9.762 9.554 9.589 101,011 -0.17(-1.77%)
Jun 08, 2021 10.00 10.10 9.745 9.762 89,527 -0.19(-1.91%)
Jun 07, 2021 9.762 9.970 9.762 9.953 100,512 +0.19(+1.95%)
Jun 04, 2021 10.10 10.11 9.598 9.762 159,800 -0.30(-3.01%)
Jun 03, 2021 10.34 10.34 9.953 10.07 156,776 -0.33(-3.17%)
Jun 02, 2021 10.39 10.45 10.02 10.39 203,879 -0.03(-0.33%)
Jun 01, 2021 10.70 10.70 10.30 10.43 133,767 +0.04(+0.42%)
May 28, 2021 10.25 10.46 10.19 10.39 89,455 +0.10(+1.01%)
May 27, 2021 10.32 10.53 10.25 10.28 124,709 +0.09(+0.84%)
May 26, 2021 10.15 10.28 10.14 10.20 95,873 +0.06(+0.59%)
May 25, 2021 10.17 10.25 9.912 10.14 144,617 +0.06(+0.60%)
May 24, 2021 10.27 10.39 10.05 10.08 118,839 -0.19(-1.85%)
May 21, 2021 10.10 10.31 9.989 10.26 129,682 +0.26(+2.58%)
May 20, 2021 10.06 10.18 9.825 10.01 123,385 +0.02(+0.17%)
May 19, 2021 10.40 10.40 9.920 9.989 129,425 -0.48(-4.60%)
May 18, 2021 10.71 10.76 10.27 10.47 105,874 -0.16(-1.46%)
May 17, 2021 10.33 10.67 10.18 10.63 131,494 +0.15(+1.40%)
May 14, 2021 10.55 10.59 10.41 10.48 83,086 +0.17(+1.67%)
May 13, 2021 10.02 10.41 9.998 10.31 187,454 +0.31(+3.10%)
May 12, 2021 10.23 10.28 9.817 9.998 190,682 -0.34(-3.25%)
May 11, 2021 10.72 10.72 10.23 10.33 178,992 -0.43(-4.00%)
May 10, 2021 11.25 11.34 10.76 10.76 167,130 -0.39(-3.47%)
May 07, 2021 13.45 13.45 10.82 11.15 382,734 -2.58(-18.81%)
May 06, 2021 13.75 13.99 13.56 13.73 65,536 -0.11(-0.81%)
May 05, 2021 13.30 14.03 12.99 13.85 174,510 +0.61(+4.62%)
May 04, 2021 13.95 13.95 13.22 13.24 87,634 -0.75(-5.36%)
May 03, 2021 13.73 14.04 13.61 13.98 65,794 +0.45(+3.31%)
Apr 30, 2021 13.78 13.78 13.49 13.54 68,515 -0.18(-1.32%)
Apr 29, 2021 13.98 13.98 13.55 13.72 58,644 -0.11(-0.81%)
Apr 28, 2021 14.01 14.04 13.69 13.83 41,275 -0.09(-0.68%)
Apr 27, 2021 13.87 14.15 13.78 13.92 54,265 +0.03(+0.19%)
Apr 26, 2021 13.92 13.92 13.57 13.90 56,248 -0.11(-0.80%)
Apr 23, 2021 13.90 14.12 13.81 14.01 62,476 +0.22(+1.56%)
Apr 22, 2021 14.08 14.10 13.61 13.80 91,405 -0.21(-1.48%)
Apr 21, 2021 13.80 14.20 13.67 14.00 50,611 +0.19(+1.37%)
Apr 20, 2021 13.86 14.03 13.53 13.81 80,139 -0.19(-1.35%)
Apr 19, 2021 14.14 14.17 13.84 14.00 56,260 -0.22(-1.51%)
Apr 16, 2021 14.42 14.42 14.05 14.22 54,115 -0.11(-0.78%)
Apr 15, 2021 14.42 14.54 14.23 14.33 88,828 +0.10(+0.73%)
Apr 14, 2021 14.66 14.66 14.18 14.23 63,059 -0.31(-2.13%)
Apr 13, 2021 14.85 14.96 14.45 14.54 44,298 -0.29(-1.97%)
Apr 12, 2021 14.65 14.98 14.57 14.83 77,880 +0.14(+0.94%)
Apr 09, 2021 14.80 14.80 14.54 14.69 45,870 +0.09(+0.65%)
Apr 08, 2021 14.72 14.83 14.32 14.60 63,414 -0.17(-1.17%)
Apr 07, 2021 15.20 15.20 14.75 14.77 78,162 -0.37(-2.45%)
Apr 06, 2021 15.57 15.67 15.04 15.14 83,282 -0.42(-2.71%)
Apr 05, 2021 15.24 15.66 15.07 15.56 75,711 +0.42(+2.79%)
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.