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

- Apartments

Recent Quotes

My Watchlist

Indicators

Grove Collaborative Hldgs Inc (NY: GROV )

1.540 -0.050 (-3.14%)

Streaming Delayed Price Updated: 9:35 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.430	3.540	3.160	3.240	51,765	-0.13(-3.86%)
Aug 30, 2023	3.570	3.750	3.320	3.370	86,437	-0.22(-6.13%)
Aug 29, 2023	3.440	3.810	3.370	3.590	148,350	+0.21(+6.21%)
Aug 28, 2023	3.140	3.430	3.140	3.380	168,596	+0.24(+7.64%)
Aug 25, 2023	3.110	3.190	2.950	3.140	99,546	+0.03(+0.96%)
Aug 24, 2023	3.350	3.350	2.980	3.110	79,872	-0.21(-6.33%)
Aug 23, 2023	3.330	3.400	3.154	3.320	129,243	+0.07(+2.15%)
Aug 22, 2023	3.250	3.370	3.040	3.250	249,262	+0.09(+2.85%)
Aug 21, 2023	3.390	3.395	3.000	3.160	150,287	-0.24(-7.06%)
Aug 18, 2023	3.250	3.502	3.221	3.400	344,992	+0.12(+3.66%)
Aug 17, 2023	2.960	3.570	2.920	3.280	721,179	+0.26(+8.61%)
Aug 16, 2023	2.800	3.090	2.570	3.020	697,516	+0.17(+5.96%)
Aug 15, 2023	2.410	3.290	2.310	2.850	7,352,634	+0.66(+30.14%)
Aug 14, 2023	2.140	2.214	2.120	2.190	108,216	+0.03(+1.39%)
Aug 11, 2023	2.290	2.290	2.110	2.160	36,358	-0.05(-2.26%)
Aug 10, 2023	2.150	2.250	2.090	2.210	129,501	+0.09(+4.25%)
Aug 09, 2023	2.150	2.220	2.060	2.120	97,733	+0.02(+0.95%)
Aug 08, 2023	2.000	2.150	2.010	2.100	115,470	+0.08(+3.96%)
Aug 07, 2023	1.960	2.070	1.950	2.020	66,390	+0.09(+4.66%)
Aug 04, 2023	1.970	2.000	1.900	1.930	30,278	+0.02(+1.05%)
Aug 03, 2023	1.900	1.970	1.900	1.910	34,151	-0.04(-2.05%)
Aug 02, 2023	2.000	2.010	1.910	1.950	23,747	+0.00(+0.00%)
Aug 01, 2023	1.820	1.970	1.780	1.950	90,725	+0.10(+5.41%)
Jul 31, 2023	1.900	1.940	1.800	1.850	67,164	-0.08(-4.15%)
Jul 28, 2023	1.910	1.980	1.880	1.930	244,003	+0.01(+0.52%)
Jul 27, 2023	2.010	2.040	1.920	1.920	25,109	-0.08(-4.00%)
Jul 26, 2023	2.090	2.090	1.960	2.000	52,445	-0.10(-4.76%)
Jul 25, 2023	2.020	2.100	2.020	2.100	131,173	+0.08(+3.96%)
Jul 24, 2023	2.150	2.200	2.020	2.020	45,416	-0.11(-5.16%)
Jul 21, 2023	2.130	2.150	2.040	2.130	267,786	-0.01(-0.47%)
Jul 20, 2023	2.070	2.150	2.060	2.140	250,828	+0.04(+1.90%)
Jul 19, 2023	2.120	2.150	2.050	2.100	70,327	-0.01(-0.47%)
Jul 18, 2023	1.900	2.140	1.900	2.110	279,375	+0.16(+8.21%)
Jul 17, 2023	1.940	1.992	1.850	1.950	277,649	+0.01(+0.52%)
Jul 14, 2023	2.150	2.150	1.930	1.940	71,974	-0.24(-11.01%)
Jul 13, 2023	2.170	2.220	2.140	2.180	133,866	-0.01(-0.46%)
Jul 12, 2023	2.020	2.280	1.970	2.190	125,068	+0.20(+10.05%)
Jul 11, 2023	1.930	2.040	1.840	1.990	212,255	+0.13(+6.99%)
Jul 10, 2023	1.900	1.910	1.800	1.860	140,065	+0.04(+2.20%)
Jul 07, 2023	1.800	1.870	1.790	1.820	155,623	-0.02(-1.09%)
Jul 06, 2023	1.800	1.897	1.730	1.840	206,358	+0.03(+1.66%)
Jul 05, 2023	1.750	1.830	1.650	1.810	115,504	+0.03(+1.69%)
Jul 03, 2023	1.750	1.840	1.680	1.780	253,567	+0.01(+0.56%)
Jun 30, 2023	1.640	1.790	1.620	1.770	263,579	+0.11(+6.63%)
Jun 29, 2023	1.660	1.740	1.580	1.660	191,439	+0.01(+0.61%)
Jun 28, 2023	1.690	1.700	1.500	1.650	317,925	+0.01(+0.61%)
Jun 27, 2023	1.660	1.750	1.613	1.640	149,722	-0.05(-2.96%)
Jun 26, 2023	1.700	1.731	1.650	1.690	143,365	-0.01(-0.59%)
Jun 23, 2023	1.790	1.800	1.690	1.700	124,883	-0.09(-5.03%)
Jun 22, 2023	1.850	1.870	1.740	1.790	136,077	-0.06(-3.24%)
Jun 21, 2023	1.890	1.910	1.698	1.850	321,220	-0.07(-3.65%)
Jun 20, 2023	2.020	2.070	1.920	1.920	177,178	-0.11(-5.42%)
Jun 16, 2023	2.010	2.052	1.920	2.030	144,920	+0.01(+0.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grove Collaborative Hldgs Inc (NY: GROV )

Historical Prices