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

Rover Group Inc (NQ: ROVR )

10.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 26, 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 (%)
Jul 29, 2022 4.510 4.510 4.250 4.370 446,636 -0.13(-2.89%)
Jul 28, 2022 4.360 4.530 4.200 4.500 426,419 +0.17(+3.93%)
Jul 27, 2022 4.320 4.370 4.150 4.330 339,220 +0.07(+1.64%)
Jul 26, 2022 4.380 4.380 4.120 4.260 256,488 -0.07(-1.62%)
Jul 25, 2022 4.270 4.390 4.190 4.330 187,311 +0.09(+2.12%)
Jul 22, 2022 4.410 4.410 4.195 4.240 231,790 -0.15(-3.42%)
Jul 21, 2022 4.530 4.615 4.295 4.390 384,067 -0.19(-4.15%)
Jul 20, 2022 4.500 4.610 4.390 4.580 508,044 +0.17(+3.85%)
Jul 19, 2022 4.440 4.570 4.390 4.410 360,723 -0.02(-0.45%)
Jul 18, 2022 3.970 4.560 3.950 4.430 491,933 +0.49(+12.44%)
Jul 15, 2022 4.230 4.230 3.845 3.940 411,089 -0.13(-3.19%)
Jul 14, 2022 4.020 4.080 3.940 4.070 258,810 +0.00(+0.00%)
Jul 13, 2022 4.150 4.160 3.890 4.070 181,739 +0.00(+0.00%)
Jul 12, 2022 3.990 4.115 3.910 4.070 234,677 +0.10(+2.52%)
Jul 11, 2022 4.160 4.160 3.940 3.970 372,600 -0.14(-3.41%)
Jul 08, 2022 4.030 4.130 3.940 4.110 342,606 +0.06(+1.48%)
Jul 07, 2022 3.960 4.090 3.930 4.050 320,808 +0.00(+0.00%)
Jul 06, 2022 3.950 4.060 3.920 4.050 322,014 +0.05(+1.25%)
Jul 05, 2022 3.690 4.010 3.610 4.000 388,008 +0.22(+5.82%)
Jul 01, 2022 3.730 3.820 3.670 3.780 343,100 +0.02(+0.53%)
Jun 30, 2022 3.660 3.760 3.610 3.760 622,969 +0.03(+0.80%)
Jun 29, 2022 3.720 3.750 3.615 3.730 693,196 -0.02(-0.53%)
Jun 28, 2022 3.840 3.900 3.670 3.750 961,694 -0.08(-2.09%)
Jun 27, 2022 3.840 3.880 3.655 3.830 1,045,646 +0.02(+0.52%)
Jun 24, 2022 3.990 4.080 3.710 3.810 12,381,771 -0.16(-4.03%)
Jun 23, 2022 4.100 4.160 3.910 3.970 784,121 -0.12(-2.93%)
Jun 22, 2022 4.100 4.270 3.920 4.090 892,644 -0.09(-2.15%)
Jun 21, 2022 4.590 4.590 4.160 4.180 873,861 -0.24(-5.43%)
Jun 17, 2022 4.040 4.460 4.040 4.420 861,690 +0.42(+10.50%)
Jun 16, 2022 4.070 4.160 3.910 4.000 927,287 -0.22(-5.21%)
Jun 15, 2022 4.040 4.355 4.030 4.220 610,044 +0.19(+4.71%)
Jun 14, 2022 3.900 4.190 3.780 4.030 725,526 +0.16(+4.13%)
Jun 13, 2022 4.110 4.170 3.845 3.870 733,891 -0.39(-9.15%)
Jun 10, 2022 4.480 4.570 4.195 4.260 528,419 -0.30(-6.58%)
Jun 09, 2022 4.780 4.825 4.550 4.560 750,049 -0.27(-5.59%)
Jun 08, 2022 4.750 5.105 4.715 4.830 946,059 +0.03(+0.63%)
Jun 07, 2022 5.110 5.155 4.600 4.800 1,124,279 -0.37(-7.16%)
Jun 06, 2022 5.700 5.785 5.120 5.170 972,972 -0.51(-8.98%)
Jun 03, 2022 5.850 5.850 5.550 5.680 556,110 -0.31(-5.18%)
Jun 02, 2022 5.700 6.050 5.570 5.990 926,877 +0.25(+4.36%)
Jun 01, 2022 5.460 5.820 5.450 5.740 753,631 +0.32(+5.90%)
May 31, 2022 5.490 5.650 5.385 5.420 1,059,649 -0.06(-1.09%)
May 27, 2022 5.300 5.500 5.210 5.480 724,064 +0.27(+5.18%)
May 26, 2022 5.080 5.290 5.055 5.210 583,512 +0.17(+3.37%)
May 25, 2022 4.760 5.140 4.760 5.040 617,372 +0.22(+4.56%)
May 24, 2022 4.700 4.845 4.630 4.820 538,655 +0.05(+1.05%)
May 23, 2022 4.990 5.060 4.770 4.770 696,129 -0.17(-3.44%)
May 20, 2022 4.810 5.015 4.710 4.940 819,384 +0.24(+5.11%)
May 19, 2022 4.640 4.840 4.620 4.700 718,729 +0.01(+0.21%)
May 18, 2022 4.730 4.970 4.610 4.690 832,626 -0.15(-3.10%)
May 17, 2022 4.630 4.870 4.560 4.840 878,392 +0.33(+7.32%)
May 16, 2022 4.890 5.030 4.465 4.510 900,933 -0.41(-8.33%)
May 13, 2022 4.900 5.020 4.740 4.920 674,751 +0.24(+5.13%)
May 12, 2022 4.720 4.860 4.290 4.680 1,169,872 +0.01(+0.21%)
May 11, 2022 4.900 5.000 4.660 4.670 856,297 -0.26(-5.27%)
May 10, 2022 5.300 5.340 4.700 4.930 1,950,925 -0.37(-6.89%)
May 09, 2022 5.790 5.790 5.290 5.295 714,388 -0.59(-10.10%)
May 06, 2022 6.050 6.050 5.585 5.890 677,967 -0.21(-3.44%)
May 05, 2022 6.130 6.280 5.900 6.100 719,124 -0.09(-1.45%)
May 04, 2022 5.930 6.220 5.780 6.190 560,690 +0.19(+3.17%)
May 03, 2022 6.210 6.410 5.800 6.000 551,680 -0.21(-3.38%)
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.