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

Grom Social Enterprises Inc (NQ: GROM )

0.4975 +0.0074 (+1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Aug 31, 2022 246.00 252.00 234.00 234.60 492 -8.04(-3.31%)
Aug 30, 2022 246.00 252.00 234.00 242.64 666 -6.18(-2.48%)
Aug 29, 2022 246.00 263.94 234.00 248.82 373 +2.82(+1.15%)
Aug 26, 2022 258.00 261.72 240.90 246.00 253 -6.90(-2.73%)
Aug 25, 2022 264.00 262.92 246.00 252.90 90 -3.24(-1.26%)
Aug 24, 2022 260.94 260.94 252.00 256.14 113 -4.80(-1.84%)
Aug 23, 2022 252.00 264.00 247.20 260.94 489 +0.00(+0.00%)
Aug 22, 2022 304.80 304.80 252.00 260.94 1,199 -38.58(-12.88%)
Aug 19, 2022 271.98 312.00 267.00 299.52 899 +21.06(+7.56%)
Aug 18, 2022 294.00 420.00 270.00 278.46 10,874 -12.48(-4.29%)
Aug 17, 2022 276.00 291.60 263.94 290.94 765 +16.62(+6.06%)
Aug 16, 2022 258.00 299.94 241.20 274.32 1,340 +10.38(+3.93%)
Aug 15, 2022 267.36 267.36 240.60 263.94 543 +9.36(+3.68%)
Aug 12, 2022 264.00 264.00 246.00 254.58 313 -7.98(-3.04%)
Aug 11, 2022 241.56 269.64 229.26 262.56 829 +25.62(+10.81%)
Aug 10, 2022 240.00 240.06 226.74 236.94 186 +7.68(+3.35%)
Aug 09, 2022 240.00 245.88 225.60 229.26 592 -10.80(-4.50%)
Aug 08, 2022 228.00 246.00 227.16 240.06 747 +12.90(+5.68%)
Aug 05, 2022 228.00 228.00 216.60 227.16 562 +3.84(+1.72%)
Aug 04, 2022 234.00 234.00 213.00 223.32 890 +5.52(+2.53%)
Aug 03, 2022 228.00 228.00 207.66 217.80 989 -0.36(-0.17%)
Aug 02, 2022 210.00 222.00 210.00 218.16 472 +5.10(+2.39%)
Aug 01, 2022 222.00 219.78 210.60 213.06 309 -6.90(-3.14%)
Jul 29, 2022 228.00 240.06 210.00 219.96 743 -12.60(-5.42%)
Jul 28, 2022 240.00 246.00 225.30 232.56 229 -7.44(-3.10%)
Jul 27, 2022 234.00 246.00 222.60 240.00 555 +4.68(+1.99%)
Jul 26, 2022 246.00 252.00 231.60 235.32 220 -8.22(-3.38%)
Jul 25, 2022 255.36 257.46 240.00 243.54 288 -12.54(-4.90%)
Jul 22, 2022 246.00 270.00 231.06 256.08 1,072 +4.74(+1.89%)
Jul 21, 2022 242.58 257.40 234.00 251.34 739 +8.28(+3.41%)
Jul 20, 2022 234.00 248.46 229.80 243.06 690 +13.08(+5.69%)
Jul 19, 2022 233.40 233.40 223.80 229.98 617 +1.98(+0.87%)
Jul 18, 2022 234.00 247.20 228.00 228.00 494 -9.00(-3.80%)
Jul 15, 2022 234.24 244.56 231.12 237.00 637 -4.50(-1.86%)
Jul 14, 2022 252.00 252.00 228.60 241.50 433 -3.30(-1.35%)
Jul 13, 2022 240.00 252.00 223.20 244.80 715 -2.70(-1.09%)
Jul 12, 2022 270.00 276.00 240.00 247.50 1,058 -21.90(-8.13%)
Jul 11, 2022 276.00 282.00 252.30 269.40 1,561 +11.40(+4.42%)
Jul 08, 2022 252.00 279.00 243.30 258.00 1,237 +24.48(+10.48%)
Jul 07, 2022 224.52 239.34 219.00 233.52 1,079 +6.90(+3.04%)
Jul 06, 2022 240.00 252.00 219.06 226.62 678 -19.38(-7.88%)
Jul 05, 2022 258.90 258.90 240.00 246.00 322 +6.00(+2.50%)
Jul 01, 2022 246.00 263.94 240.00 240.00 653 -4.56(-1.86%)
Jun 30, 2022 264.00 253.14 240.00 244.56 979 -25.50(-9.44%)
Jun 29, 2022 294.00 295.20 264.00 270.06 1,272 -65.46(-19.51%)
Jun 28, 2022 275.94 428.10 262.68 335.52 10,183 +71.52(+27.09%)
Jun 27, 2022 264.00 269.40 246.00 264.00 311 +6.66(+2.59%)
Jun 24, 2022 255.84 270.00 246.60 257.34 289 +5.34(+2.12%)
Jun 23, 2022 252.00 276.06 240.60 252.00 397 -0.18(-0.07%)
Jun 22, 2022 258.00 267.00 246.60 252.18 344 -1.02(-0.40%)
Jun 21, 2022 263.94 264.00 252.00 253.20 414 -1.74(-0.68%)
Jun 17, 2022 270.00 272.52 252.00 254.94 213 -3.06(-1.19%)
Jun 16, 2022 271.98 272.52 244.26 258.00 256 -12.00(-4.44%)
Jun 15, 2022 264.00 275.94 264.00 270.00 148 +10.20(+3.93%)
Jun 14, 2022 277.08 281.94 258.00 259.80 217 -7.20(-2.70%)
Jun 13, 2022 270.00 288.00 258.00 267.00 397 -38.40(-12.57%)
Jun 10, 2022 318.00 329.34 300.00 305.40 755 -15.54(-4.84%)
Jun 09, 2022 324.00 330.00 313.62 320.94 275 -0.18(-0.06%)
Jun 08, 2022 318.00 333.00 318.00 321.12 348 +0.12(+0.04%)
Jun 07, 2022 348.00 348.00 318.00 321.00 483 -18.54(-5.46%)
Jun 06, 2022 360.00 366.00 336.00 339.54 465 -14.52(-4.10%)
Jun 03, 2022 408.00 420.12 336.30 354.06 1,258 -65.88(-15.69%)
Jun 02, 2022 426.00 431.34 394.62 419.94 1,001 -11.34(-2.63%)
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.