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

Village Farms Intl (NQ: VFF )

1.190 +0.020 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2019 8.970 9.100 8.500 9.050 837,733 +0.06(+0.67%)
Sep 27, 2019 9.170 9.418 8.810 8.990 737,900 -0.13(-1.43%)
Sep 26, 2019 9.550 9.640 9.080 9.120 642,442 -0.20(-2.15%)
Sep 25, 2019 9.500 9.510 9.070 9.320 1,137,556 -0.12(-1.27%)
Sep 24, 2019 10.50 10.51 9.370 9.440 1,615,799 -0.99(-9.49%)
Sep 23, 2019 10.39 10.62 10.31 10.43 271,613 +0.03(+0.29%)
Sep 20, 2019 10.74 10.81 10.40 10.40 497,300 -0.23(-2.16%)
Sep 19, 2019 10.49 10.84 10.37 10.63 431,858 +0.11(+1.05%)
Sep 18, 2019 11.04 11.11 10.40 10.52 532,575 -0.40(-3.66%)
Sep 17, 2019 10.92 11.30 10.80 10.92 430,490 +0.02(+0.18%)
Sep 16, 2019 11.58 11.67 10.88 10.90 592,947 -0.79(-6.76%)
Sep 13, 2019 11.73 11.85 11.50 11.69 417,500 +0.01(+0.09%)
Sep 12, 2019 11.87 12.14 11.66 11.68 497,297 -0.35(-2.91%)
Sep 11, 2019 12.14 12.40 12.00 12.03 478,325 -0.22(-1.80%)
Sep 10, 2019 11.70 12.32 11.35 12.25 638,702 +0.45(+3.81%)
Sep 09, 2019 12.33 12.53 11.62 11.80 894,043 -0.12(-1.01%)
Sep 06, 2019 11.62 12.11 11.40 11.92 677,500 +0.37(+3.20%)
Sep 05, 2019 11.65 11.80 11.30 11.55 613,721 +0.02(+0.17%)
Sep 04, 2019 11.18 11.59 10.77 11.53 735,531 +0.73(+6.76%)
Sep 03, 2019 10.34 10.83 10.18 10.80 681,455 +0.30(+2.86%)
Aug 30, 2019 10.53 10.65 10.32 10.50 347,800 +0.00(+0.00%)
Aug 29, 2019 10.75 10.85 10.45 10.50 404,437 -0.02(-0.19%)
Aug 28, 2019 10.30 10.88 10.05 10.52 590,136 +0.22(+2.14%)
Aug 27, 2019 10.85 10.95 10.30 10.30 638,489 -0.52(-4.81%)
Aug 26, 2019 11.10 11.22 10.60 10.82 645,262 -0.15(-1.37%)
Aug 23, 2019 11.60 11.67 10.91 10.97 807,000 -0.78(-6.64%)
Aug 22, 2019 12.10 12.13 11.68 11.75 696,024 -0.38(-3.13%)
Aug 21, 2019 12.41 12.50 12.06 12.13 381,644 -0.20(-1.62%)
Aug 20, 2019 12.63 12.78 12.16 12.33 475,413 -0.50(-3.90%)
Aug 19, 2019 12.91 13.22 12.82 12.83 403,372 +0.10(+0.79%)
Aug 16, 2019 12.40 12.80 12.33 12.73 660,200 +0.61(+5.03%)
Aug 15, 2019 13.39 13.40 12.00 12.12 1,754,094 -1.32(-9.82%)
Aug 14, 2019 13.10 13.81 12.90 13.44 1,695,330 -0.19(-1.39%)
Aug 13, 2019 14.45 14.60 13.51 13.63 2,813,502 +0.28(+2.10%)
Aug 12, 2019 13.46 13.85 13.15 13.35 1,601,409 -0.18(-1.33%)
Aug 09, 2019 12.88 13.61 12.68 13.53 2,069,400 +0.65(+5.05%)
Aug 08, 2019 11.84 12.88 11.81 12.88 978,803 +1.20(+10.27%)
Aug 07, 2019 11.69 11.79 11.41 11.68 330,294 -0.11(-0.93%)
Aug 06, 2019 11.90 12.19 11.73 11.79 578,586 +0.09(+0.77%)
Aug 05, 2019 11.85 12.14 11.51 11.70 887,786 -0.30(-2.50%)
Aug 02, 2019 11.27 12.00 11.27 12.00 901,500 +0.91(+8.21%)
Aug 01, 2019 11.33 11.45 11.00 11.09 576,987 -0.28(-2.46%)
Jul 31, 2019 11.80 12.06 11.21 11.37 541,377 -0.40(-3.40%)
Jul 30, 2019 11.18 11.96 11.10 11.77 672,114 +0.37(+3.25%)
Jul 29, 2019 11.40 11.45 10.98 11.40 499,684 +0.03(+0.26%)
Jul 26, 2019 11.15 11.40 10.90 11.37 486,100 +0.32(+2.90%)
Jul 25, 2019 10.79 11.49 10.79 11.05 1,265,786 +0.19(+1.75%)
Jul 24, 2019 10.65 11.01 10.30 10.86 511,679 +0.17(+1.59%)
Jul 23, 2019 11.10 11.67 10.42 10.69 1,720,000 +0.00(+0.00%)
Jul 22, 2019 10.20 10.91 10.02 10.69 1,393,702 +0.51(+5.01%)
Jul 19, 2019 9.830 10.40 9.630 10.18 878,000 +0.39(+3.98%)
Jul 18, 2019 9.740 10.20 9.520 9.790 780,767 +0.10(+1.03%)
Jul 17, 2019 9.240 9.760 9.240 9.690 599,132 +0.42(+4.53%)
Jul 16, 2019 9.410 9.630 9.240 9.270 641,539 -0.14(-1.49%)
Jul 15, 2019 9.210 10.20 8.890 9.410 2,233,061 +0.13(+1.40%)
Jul 12, 2019 10.03 10.03 9.110 9.280 2,001,300 -0.76(-7.57%)
Jul 11, 2019 10.84 10.90 9.890 10.04 1,643,513 -0.61(-5.73%)
Jul 10, 2019 11.35 11.35 10.57 10.65 1,047,173 -0.63(-5.59%)
Jul 09, 2019 11.21 11.35 11.00 11.28 407,629 -0.12(-1.05%)
Jul 08, 2019 11.40 11.44 11.07 11.40 474,164 -0.13(-1.13%)
Jul 05, 2019 10.95 11.56 10.76 11.53 579,800 +0.56(+5.10%)
Jul 03, 2019 11.36 11.36 10.69 10.97 710,500 -0.32(-2.83%)
Jul 02, 2019 11.60 11.60 11.10 11.29 410,290 -0.30(-2.59%)
Jul 01, 2019 11.55 11.78 11.30 11.59 179,653 +0.15(+1.31%)
Jun 28, 2019 11.48 11.78 11.36 11.44 260,700 -0.03(-0.26%)
Jun 27, 2019 11.24 11.51 11.15 11.47 315,271 +0.23(+2.05%)
Jun 26, 2019 10.96 11.56 10.93 11.24 681,747 +0.39(+3.59%)
Jun 25, 2019 11.35 11.40 10.81 10.85 887,875 -0.47(-4.15%)
Jun 24, 2019 11.64 11.85 11.16 11.32 949,315 -0.37(-3.17%)
Jun 21, 2019 12.49 12.49 11.65 11.69 1,290,600 -0.98(-7.73%)
Jun 20, 2019 12.59 12.79 12.51 12.67 414,687 +0.17(+1.36%)
Jun 19, 2019 12.20 12.68 12.20 12.50 454,043 +0.22(+1.79%)
Jun 18, 2019 12.26 12.61 12.15 12.28 503,630 +0.06(+0.49%)
Jun 17, 2019 11.67 12.33 11.62 12.22 551,378 +0.56(+4.80%)
Jun 14, 2019 12.74 12.94 11.56 11.66 1,310,000 -1.19(-9.26%)
Jun 13, 2019 13.00 13.00 12.24 12.85 580,611 +0.21(+1.66%)
Jun 12, 2019 13.01 13.08 12.55 12.64 459,478 -0.37(-2.84%)
Jun 11, 2019 13.60 13.86 12.87 13.01 856,774 -0.43(-3.20%)
Jun 10, 2019 13.34 13.75 13.25 13.44 523,373 +0.31(+2.36%)
Jun 07, 2019 12.83 13.30 12.83 13.13 534,200 +0.25(+1.94%)
Jun 06, 2019 12.84 13.09 12.45 12.88 541,772 +0.08(+0.63%)
Jun 05, 2019 12.69 12.85 12.10 12.80 599,434 +0.37(+2.98%)
Jun 04, 2019 11.99 12.50 11.99 12.43 409,291 +0.54(+4.54%)
Jun 03, 2019 11.99 12.33 11.81 11.89 664,299 -0.21(-1.74%)
May 31, 2019 12.37 12.39 11.80 12.10 750,800 -0.60(-4.72%)
May 30, 2019 12.63 12.92 12.63 12.70 272,540 -0.02(-0.16%)
May 29, 2019 12.89 13.05 12.50 12.72 542,096 -0.46(-3.49%)
May 28, 2019 13.27 13.31 12.90 13.18 532,014 -0.01(-0.08%)
May 24, 2019 13.70 13.72 13.07 13.19 731,900 -0.32(-2.37%)
May 23, 2019 13.87 14.15 13.20 13.51 1,235,258 -0.17(-1.24%)
May 22, 2019 13.55 13.70 13.19 13.68 1,023,763 +0.47(+3.56%)
May 21, 2019 13.77 13.87 13.09 13.21 1,029,671 -0.07(-0.53%)
May 20, 2019 13.21 14.00 13.21 13.28 654,612 -0.04(-0.30%)
May 17, 2019 13.79 14.12 13.25 13.32 1,123,400 -0.47(-3.41%)
May 16, 2019 13.39 14.38 13.39 13.79 2,306,749 +0.65(+4.95%)
May 15, 2019 12.60 13.21 12.59 13.14 1,003,468 +0.46(+3.63%)
May 14, 2019 12.37 13.29 12.37 12.68 1,871,091 +0.31(+2.51%)
May 13, 2019 12.05 12.45 11.85 12.37 1,198,261 -0.24(-1.90%)
May 10, 2019 11.82 12.96 11.53 12.61 3,262,800 +1.60(+14.53%)
May 09, 2019 10.85 11.15 10.29 11.01 1,009,882 +0.06(+0.55%)
May 08, 2019 11.25 11.46 10.85 10.95 828,854 -0.30(-2.67%)
May 07, 2019 11.64 12.10 11.16 11.25 1,050,111 -0.65(-5.46%)
May 06, 2019 11.35 11.94 11.19 11.90 772,293 +0.11(+0.93%)
May 03, 2019 11.51 11.91 11.26 11.79 801,300 +0.26(+2.25%)
May 02, 2019 11.95 12.01 11.23 11.53 855,220 -0.37(-3.11%)
May 01, 2019 12.50 12.75 11.86 11.90 870,664 -0.60(-4.80%)
Apr 30, 2019 12.27 12.99 11.99 12.50 1,595,789 +0.49(+4.08%)
Apr 29, 2019 11.65 12.04 11.42 12.01 891,478 +0.44(+3.80%)
Apr 26, 2019 11.55 12.18 11.37 11.57 1,097,900 -0.05(-0.43%)
Apr 25, 2019 12.31 12.44 11.60 11.62 1,177,032 -0.67(-5.45%)
Apr 24, 2019 11.00 12.59 10.85 12.29 2,358,366 +1.21(+10.92%)
Apr 23, 2019 11.55 11.64 10.95 11.08 1,333,892 -0.48(-4.15%)
Apr 22, 2019 11.95 11.95 11.21 11.56 1,349,093 -0.36(-3.02%)
Apr 18, 2019 12.77 12.99 11.80 11.92 2,815,700 -0.56(-4.49%)
Apr 17, 2019 11.25 12.55 10.90 12.48 2,769,561 +1.17(+10.34%)
Apr 16, 2019 12.60 13.17 9.810 11.31 11,665,733 -1.38(-10.87%)
Apr 15, 2019 13.24 13.24 12.33 12.69 1,736,464 -0.62(-4.66%)
Apr 12, 2019 13.17 13.76 12.88 13.31 1,735,300 +0.35(+2.70%)
Apr 11, 2019 13.55 13.55 12.67 12.96 2,186,405 -0.71(-5.19%)
Apr 10, 2019 13.61 14.12 13.31 13.67 1,628,675 -0.14(-1.01%)
Apr 09, 2019 14.32 15.00 13.57 13.81 2,246,709 -0.67(-4.63%)
Apr 08, 2019 15.64 15.75 14.42 14.48 1,561,442 -1.16(-7.42%)
Apr 05, 2019 16.15 16.34 15.55 15.64 1,046,100 -0.33(-2.07%)
Apr 04, 2019 15.37 16.14 15.21 15.97 1,920,015 +0.10(+0.63%)
Apr 03, 2019 15.10 16.91 14.80 15.87 2,426,093 +0.85(+5.66%)
Apr 02, 2019 15.30 15.30 14.55 15.02 1,291,658 -0.30(-1.96%)
Apr 01, 2019 15.00 15.40 14.22 15.32 2,352,855 +1.31(+9.35%)
Mar 29, 2019 14.41 15.25 13.75 14.01 1,778,700 -0.06(-0.43%)
Mar 28, 2019 13.10 14.55 12.55 14.07 2,235,916 +0.88(+6.67%)
Mar 27, 2019 14.44 14.68 12.50 13.19 2,386,734 -0.89(-6.32%)
Mar 26, 2019 15.00 15.49 13.20 14.08 3,123,072 -0.48(-3.30%)
Mar 25, 2019 15.93 16.40 14.40 14.56 2,569,262 -1.80(-11.00%)
Mar 22, 2019 17.45 18.10 16.16 16.36 2,880,600 -1.09(-6.25%)
Mar 21, 2019 15.97 17.68 15.74 17.45 1,951,746 +1.40(+8.72%)
Mar 20, 2019 15.76 16.69 15.27 16.05 2,144,968 -0.07(-0.43%)
Mar 19, 2019 17.17 17.74 15.89 16.12 3,528,308 -0.21(-1.29%)
Mar 18, 2019 14.48 16.45 14.25 16.33 3,422,563 +2.02(+14.12%)
Mar 15, 2019 13.09 14.37 12.69 14.31 1,656,100 +1.25(+9.57%)
Mar 14, 2019 13.00 13.79 12.39 13.06 1,605,928 +0.31(+2.43%)
Mar 13, 2019 13.29 13.29 12.22 12.75 1,402,109 -0.34(-2.60%)
Mar 12, 2019 13.76 13.96 13.01 13.09 1,746,109 -0.62(-4.52%)
Mar 11, 2019 12.76 13.97 12.50 13.71 2,145,517 +1.82(+15.33%)
Mar 01, 2019 11.89 11.89 11.89 0 +1.31(+12.36%)
Feb 28, 2019 9.850 10.75 9.760 10.58 927,991 +0.69(+6.98%)
Feb 27, 2019 10.48 10.50 9.670 9.890 746,178 -0.40(-3.89%)
Feb 26, 2019 9.800 10.39 9.550 10.29 830,198 +0.39(+3.94%)
Feb 25, 2019 11.00 11.25 9.530 9.900 2,189,865 -0.85(-7.91%)
Feb 22, 2019 10.00 10.75 9.320 10.75 1,443,400 +0.90(+9.14%)
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.