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

Grand River Commerce Inc (OP: GNRV )

2.850 -0.100 (-3.39%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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 (%)
Apr 30, 2024 2.870 0 +0.02(+0.70%)
Apr 24, 2024 2.850 0 +0.09(+3.26%)
Apr 16, 2024 2.760 0 +0.01(+0.36%)
Apr 02, 2024 2.750 0 -0.10(-3.51%)
Mar 28, 2024 2.850 0 -0.08(-2.73%)
Mar 20, 2024 2.930 90 +0.07(+2.45%)
Mar 18, 2024 2.860 0 -0.06(-2.22%)
Mar 14, 2024 2.925 0 -0.01(-0.17%)
Mar 13, 2024 2.930 2.930 2.930 2.930 100 +0.03(+1.03%)
Mar 12, 2024 2.900 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Mar 11, 2024 2.950 2.950 2.850 2.900 13,710 -0.05(-1.69%)
Mar 08, 2024 2.800 2.990 2.800 2.950 6,900 +0.20(+7.27%)
Mar 07, 2024 2.750 2.750 2.750 2.750 100 +0.05(+1.85%)
Mar 06, 2024 2.700 2.700 2.700 2.700 100 +0.05(+1.89%)
Mar 05, 2024 3.000 3.000 2.650 2.650 47,200 -0.35(-11.67%)
Feb 26, 2024 3.000 0 +0.02(+0.67%)
Feb 23, 2024 2.950 2.990 2.950 2.980 36,500 -0.03(-1.00%)
Feb 20, 2024 3.010 0 -0.06(-1.95%)
Feb 16, 2024 3.070 3.070 3.070 3.070 1,500 +0.07(+2.33%)
Feb 13, 2024 3.000 0 +0.00(+0.00%)
Feb 12, 2024 3.100 3.100 3.000 3.000 866 -0.30(-9.09%)
Feb 08, 2024 3.300 0 +0.20(+6.45%)
Feb 07, 2024 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Feb 01, 2024 3.100 0 +0.00(+0.00%)
Jan 31, 2024 3.100 3.150 3.100 3.100 200 -0.05(-1.59%)
Jan 30, 2024 3.150 3.150 3.150 3.150 10,000 +0.10(+3.28%)
Jan 29, 2024 3.200 3.200 3.050 3.050 6,361 -0.19(-5.86%)
Jan 19, 2024 3.240 0 +0.04(+1.25%)
Jan 18, 2024 3.200 3.200 3.150 3.200 1,622 -0.05(-1.54%)
Jan 12, 2024 3.250 0 -0.14(-4.13%)
Jan 11, 2024 3.390 3.390 3.390 3.390 500 +0.04(+1.19%)
Jan 10, 2024 3.400 3.400 3.350 3.350 5,150 -0.05(-1.47%)
Jan 09, 2024 3.430 3.430 3.396 3.400 11,350 -0.03(-0.87%)
Jan 05, 2024 3.430 0 -0.00(-0.12%)
Jan 04, 2024 3.440 3.440 3.434 3.434 2,000 +0.02(+0.70%)
Jan 03, 2024 3.410 3.410 3.410 3.410 1,000 -0.03(-0.87%)
Jan 02, 2024 3.440 3.440 3.440 3.440 1,000 +0.01(+0.29%)
Dec 29, 2023 3.430 3.430 3.430 3.430 500 +0.00(+0.00%)
Dec 28, 2023 3.430 3.430 3.430 3.430 1,000 -0.02(-0.58%)
Dec 27, 2023 3.450 3.450 3.440 3.450 19,802 +0.00(+0.00%)
Dec 26, 2023 3.450 3.450 3.410 3.450 30,027 +0.00(+0.00%)
Dec 22, 2023 3.450 3.450 3.450 3.450 2,979 +0.00(+0.00%)
Dec 21, 2023 3.450 3.450 3.450 3.450 100 +0.05(+1.47%)
Dec 19, 2023 3.400 0 +0.02(+0.59%)
Dec 15, 2023 3.380 0 -0.18(-5.06%)
Dec 13, 2023 3.560 0 +0.16(+4.71%)
Dec 08, 2023 3.400 0 +0.05(+1.49%)
Dec 04, 2023 3.350 0 +0.05(+1.52%)
Dec 01, 2023 3.400 3.400 3.250 3.300 197,193 -0.10(-2.94%)
Nov 22, 2023 3.400 0 -0.10(-2.86%)
Nov 21, 2023 3.500 3.500 3.500 3.500 5,700 +0.10(+2.94%)
Nov 17, 2023 3.400 0 +0.10(+3.03%)
Nov 16, 2023 3.650 3.650 3.300 3.300 2,500 -0.40(-10.81%)
Nov 14, 2023 3.700 0 +0.00(+0.00%)
Nov 13, 2023 3.600 3.700 3.599 3.700 4,100 +0.10(+2.78%)
Nov 10, 2023 3.600 3.600 3.600 3.600 100 -0.05(-1.37%)
Nov 08, 2023 3.650 0 -0.05(-1.35%)
Nov 07, 2023 3.700 3.700 3.700 3.700 500 +0.05(+1.37%)
Nov 06, 2023 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Nov 02, 2023 3.650 0 -0.02(-0.68%)
Oct 31, 2023 3.675 0 +0.02(+0.68%)
Oct 30, 2023 3.680 3.680 3.650 3.650 633 -0.05(-1.35%)
Oct 27, 2023 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Oct 25, 2023 3.700 0 +0.00(+0.00%)
Oct 23, 2023 3.700 0 +0.00(+0.00%)
Oct 19, 2023 3.700 0 +0.00(+0.00%)
Oct 10, 2023 3.700 0 +0.00(+0.00%)
Oct 06, 2023 3.700 0 +0.00(+0.00%)
Oct 02, 2023 3.700 0 +0.00(+0.00%)
Sep 27, 2023 3.700 0 -0.01(-0.40%)
Sep 26, 2023 3.700 3.715 3.700 3.715 1,600 +0.00(+0.13%)
Sep 25, 2023 3.690 3.710 3.690 3.710 2,000 +0.01(+0.27%)
Sep 21, 2023 3.700 0 +0.00(+0.00%)
Sep 08, 2023 3.700 0 +0.02(+0.54%)
Sep 07, 2023 3.600 3.680 3.600 3.680 4,525 +0.13(+3.66%)
Sep 05, 2023 3.550 0 +0.00(+0.00%)
Sep 01, 2023 3.450 3.600 3.250 3.550 3,800 -0.09(-2.47%)
Aug 31, 2023 3.640 3.640 3.640 3.640 400 +0.29(+8.66%)
Aug 30, 2023 3.350 3.350 3.350 3.350 200 +0.23(+7.20%)
Aug 29, 2023 3.700 3.700 3.120 3.125 7,850 -0.58(-15.54%)
Aug 24, 2023 3.700 0 +0.00(+0.00%)
Aug 22, 2023 3.700 0 +0.00(+0.00%)
Aug 18, 2023 3.700 0 +0.00(+0.00%)
Aug 11, 2023 3.700 0 +0.00(+0.00%)
Aug 10, 2023 3.700 3.700 3.700 3.700 500 +0.05(+1.37%)
Aug 09, 2023 3.800 3.800 3.650 3.650 2,800 -0.20(-5.19%)
Aug 02, 2023 3.850 0 +0.01(+0.26%)
Jul 31, 2023 3.840 0 -0.01(-0.26%)
Jul 28, 2023 3.850 3.850 3.850 3.850 2,000 +0.10(+2.67%)
Jul 27, 2023 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Jul 26, 2023 3.760 3.760 3.750 3.750 200 -0.02(-0.53%)
Jul 25, 2023 3.770 3.770 3.770 3.770 100 -0.03(-0.79%)
Jul 24, 2023 3.800 3.800 3.800 3.800 100 +0.05(+1.33%)
Jul 13, 2023 3.750 0 -0.18(-4.58%)
Jul 11, 2023 3.930 0 +0.17(+4.52%)
Jul 10, 2023 4.000 4.000 3.760 3.760 13,200 -0.22(-5.53%)
Jul 07, 2023 3.980 3.980 3.980 3.980 100 +0.22(+5.85%)
Jul 06, 2023 3.760 3.760 3.760 3.760 200 +0.01(+0.27%)
Jul 03, 2023 3.750 0 -0.21(-5.40%)
Jun 30, 2023 3.964 3.964 3.964 3.964 110 +0.14(+3.77%)
Jun 28, 2023 3.820 0 +0.00(+0.00%)
Jun 27, 2023 3.820 3.820 3.820 3.820 140 -0.18(-4.50%)
Jun 20, 2023 4.000 0 -0.10(-2.44%)
Jun 13, 2023 4.100 94 -0.05(-1.20%)
Jun 12, 2023 4.200 4.200 4.150 4.150 300 -0.10(-2.35%)
Jun 02, 2023 4.250 0 +0.00(+0.00%)
Jun 01, 2023 4.250 4.250 4.250 4.250 1,700 +0.05(+1.19%)
May 31, 2023 4.400 4.450 4.200 4.200 5,900 -0.45(-9.68%)
May 25, 2023 4.650 0 +0.15(+3.33%)
May 23, 2023 4.500 0 -0.05(-1.19%)
May 18, 2023 4.554 0 -0.05(-1.00%)
May 17, 2023 4.600 4.600 4.600 4.600 600 -0.04(-0.76%)
May 16, 2023 4.575 4.635 4.575 4.635 500 -0.02(-0.32%)
May 12, 2023 4.650 0 +0.00(+0.00%)
May 11, 2023 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
May 10, 2023 4.650 4.650 4.650 4.650 663 -0.05(-1.06%)
May 09, 2023 4.760 4.760 4.500 4.700 1,707 +0.19(+4.21%)
May 08, 2023 4.780 4.780 4.510 4.510 500 -0.34(-7.01%)
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.