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

Grande West Transportation Group Inc (TSV: BUS )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.7300 0.7300 0.7200 0.7300 29,000 +0.00(+0.00%)
Sep 29, 2016 0.7700 0.7700 0.7100 0.7300 184,000 -0.04(-5.19%)
Sep 28, 2016 0.7200 0.7700 0.7200 0.7700 377,148 +0.08(+11.59%)
Sep 27, 2016 0.6600 0.7400 0.6600 0.6900 304,962 +0.02(+2.99%)
Sep 26, 2016 0.6200 0.6900 0.6200 0.6700 525,520 +0.07(+11.67%)
Sep 23, 2016 0.6000 0.6200 0.5900 0.6000 49,267 -0.02(-3.23%)
Sep 22, 2016 0.6400 0.6400 0.5900 0.6200 167,200 -0.02(-3.13%)
Sep 21, 2016 0.6300 0.6400 0.6300 0.6400 42,000 +0.03(+4.92%)
Sep 20, 2016 0.6100 0.6100 0.6100 0.6100 6,000 -0.03(-4.69%)
Sep 19, 2016 0.6400 0.6400 0.6200 0.6400 38,500 +0.00(+0.00%)
Sep 16, 2016 0.6100 0.6400 0.6100 0.6400 46,000 +0.03(+4.92%)
Sep 15, 2016 0.6200 0.6200 0.6100 0.6100 9,500 -0.01(-1.61%)
Sep 14, 2016 0.6200 0.6200 0.6000 0.6200 70,500 +0.01(+1.64%)
Sep 13, 2016 0.6400 0.6400 0.6100 0.6100 43,500 -0.03(-4.69%)
Sep 12, 2016 0.6000 0.6500 0.6000 0.6400 119,700 +0.04(+6.67%)
Sep 09, 2016 0.6100 0.6200 0.6000 0.6000 45,100 -0.02(-3.23%)
Sep 08, 2016 0.5900 0.6200 0.5700 0.6200 109,766 +0.02(+3.33%)
Sep 07, 2016 0.5600 0.6000 0.5600 0.6000 27,500 +0.06(+11.11%)
Sep 06, 2016 0.5600 0.5800 0.5400 0.5400 81,900 +0.00(+0.00%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Sep 01, 2016 0.5100 0.5100 0.5000 0.5000 47,660 +0.00(+0.00%)
Aug 31, 2016 0.4900 0.5000 0.4900 0.5000 17,000 +0.01(+2.04%)
Aug 30, 2016 0.4800 0.5000 0.4800 0.4900 9,500 +0.00(+0.00%)
Aug 29, 2016 0.5200 0.5300 0.4800 0.4900 83,485 -0.03(-5.77%)
Aug 26, 2016 0.4800 0.5200 0.4800 0.5200 12,300 +0.03(+6.12%)
Aug 25, 2016 0.5000 0.5100 0.4900 0.4900 57,500 -0.01(-2.00%)
Aug 24, 2016 0.5000 0.5100 0.5000 0.5000 15,528 +0.01(+2.04%)
Aug 23, 2016 0.5000 0.5000 0.4900 0.4900 76,680 +0.01(+2.08%)
Aug 22, 2016 0.5000 0.5000 0.4800 0.4800 17,230 +0.00(+0.00%)
Aug 19, 2016 0.5100 0.5200 0.4800 0.4800 65,650 -0.05(-9.43%)
Aug 18, 2016 0.4800 0.5300 0.4800 0.5300 57,785 +0.04(+8.16%)
Aug 17, 2016 0.4900 0.4900 0.4900 0.4900 16,880 +0.00(+0.00%)
Aug 16, 2016 0.4900 0.4900 0.4900 0.4900 16,400 +0.00(+0.00%)
Aug 15, 2016 0.5000 0.5000 0.4900 0.4900 15,000 -0.01(-2.00%)
Aug 12, 2016 0.4800 0.5000 0.4800 0.5000 41,000 +0.00(+0.00%)
Aug 10, 2016 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Aug 09, 2016 0.5000 0.5000 0.4800 0.4800 42,700 -0.03(-5.88%)
Aug 08, 2016 0.5100 0.5100 0.5000 0.5100 28,000 +0.00(+0.00%)
Aug 05, 2016 0.5000 0.5100 0.5000 0.5100 50,500 +0.01(+2.00%)
Aug 04, 2016 0.5800 0.5800 0.5000 0.5000 44,000 -0.08(-13.79%)
Aug 03, 2016 0.5400 0.5800 0.5400 0.5800 22,700 +0.07(+13.73%)
Aug 02, 2016 0.5900 0.5900 0.5000 0.5100 96,400 -0.09(-15.00%)
Jul 29, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 28, 2016 0.5700 0.5700 0.5400 0.5500 44,500 +0.03(+5.77%)
Jul 27, 2016 0.5500 0.5500 0.5100 0.5200 26,600 -0.03(-5.45%)
Jul 26, 2016 0.5100 0.6200 0.5100 0.5500 114,800 +0.05(+10.00%)
Jul 25, 2016 0.4900 0.5000 0.4850 0.5000 39,650 +0.02(+3.09%)
Jul 22, 2016 0.4800 0.4850 0.4800 0.4850 28,000 +0.01(+1.04%)
Jul 21, 2016 0.4800 0.4900 0.4800 0.4800 21,800 -0.01(-1.03%)
Jul 20, 2016 0.4900 0.4900 0.4600 0.4850 15,400 +0.01(+1.04%)
Jul 19, 2016 0.4800 0.4800 0.4800 0.4800 16,400 -0.02(-3.03%)
Jul 18, 2016 0.4950 0.4950 0.4800 0.4950 27,100 -0.01(-1.00%)
Jul 14, 2016 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jul 13, 2016 0.4900 0.4900 0.4800 0.4800 83,700 -0.02(-4.00%)
Jul 12, 2016 0.5200 0.5300 0.5000 0.5000 29,300 -0.02(-3.85%)
Jul 11, 2016 0.5000 0.5200 0.4800 0.5200 34,500 +0.02(+4.00%)
Jul 08, 2016 0.5200 0.5000 0.5000 30,900 -0.02(-3.85%)
Jul 07, 2016 0.5400 0.5500 0.5100 0.5200 81,660 -0.03(-5.45%)
Jul 05, 2016 0.5700 0.5700 0.5500 0.5500 20,000 -0.01(-1.79%)
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.