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

Gevo Inc (NQ: GEVO )

0.6474 +0.0508 (+8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 3.090 3.180 2.990 3.010 126,743 -0.07(-2.27%)
Oct 30, 2018 2.920 3.080 2.850 3.080 145,202 +0.13(+4.41%)
Oct 29, 2018 3.270 3.320 2.944 2.950 199,686 -0.30(-9.23%)
Oct 26, 2018 3.200 3.310 3.170 3.250 71,200 -0.02(-0.61%)
Oct 25, 2018 3.160 3.340 3.160 3.270 132,811 +0.11(+3.48%)
Oct 24, 2018 3.320 3.400 3.160 3.160 158,799 -0.19(-5.67%)
Oct 23, 2018 3.510 3.580 3.260 3.350 179,228 -0.18(-5.10%)
Oct 22, 2018 3.610 3.730 3.520 3.530 216,794 -0.06(-1.67%)
Oct 19, 2018 3.720 3.740 3.580 3.590 76,900 -0.10(-2.71%)
Oct 18, 2018 3.520 3.770 3.510 3.690 212,080 +0.13(+3.65%)
Oct 17, 2018 3.620 3.710 3.530 3.560 176,157 -0.10(-2.73%)
Oct 16, 2018 3.700 3.750 3.550 3.660 233,118 -0.10(-2.66%)
Oct 15, 2018 3.750 3.780 3.710 3.760 170,719 +0.04(+1.08%)
Oct 12, 2018 3.950 3.950 3.720 3.720 335,100 -0.10(-2.62%)
Oct 11, 2018 3.790 3.840 3.710 3.820 310,839 -0.01(-0.26%)
Oct 10, 2018 4.020 4.080 3.760 3.830 814,750 -0.40(-9.46%)
Oct 09, 2018 4.800 4.970 4.150 4.230 6,308,612 -0.17(-3.86%)
Oct 08, 2018 3.920 4.580 3.920 4.400 3,803,016 +0.49(+12.53%)
Oct 05, 2018 3.990 3.990 3.850 3.910 125,400 -0.07(-1.76%)
Oct 04, 2018 3.830 3.990 3.820 3.980 253,391 +0.17(+4.46%)
Oct 03, 2018 3.760 3.860 3.640 3.810 126,818 +0.06(+1.60%)
Oct 02, 2018 3.960 3.990 3.700 3.750 299,667 -0.20(-5.06%)
Oct 01, 2018 4.000 4.010 3.920 3.950 159,936 -0.01(-0.25%)
Sep 28, 2018 3.940 4.050 3.935 3.960 130,600 +0.01(+0.25%)
Sep 27, 2018 4.100 4.130 3.850 3.950 283,120 -0.13(-3.19%)
Sep 26, 2018 4.130 4.200 4.050 4.080 113,252 -0.10(-2.39%)
Sep 25, 2018 4.190 4.250 4.140 4.180 153,983 +0.00(+0.00%)
Sep 24, 2018 4.430 4.460 4.070 4.180 434,610 -0.22(-5.00%)
Sep 21, 2018 4.340 4.450 4.300 4.400 514,300 +0.09(+2.09%)
Sep 20, 2018 4.170 4.350 4.080 4.310 288,433 +0.17(+4.11%)
Sep 19, 2018 4.020 4.170 4.010 4.140 349,482 +0.10(+2.48%)
Sep 18, 2018 4.080 4.120 4.030 4.040 217,625 -0.02(-0.49%)
Sep 17, 2018 4.160 4.240 4.010 4.060 267,643 -0.12(-2.87%)
Sep 14, 2018 4.300 4.400 4.160 4.180 266,400 -0.11(-2.56%)
Sep 13, 2018 4.410 4.490 4.120 4.290 529,018 -0.27(-5.92%)
Sep 12, 2018 4.800 4.880 4.410 4.560 1,334,530 -0.21(-4.40%)
Sep 11, 2018 4.220 4.810 4.110 4.770 1,906,606 +0.59(+14.11%)
Sep 10, 2018 4.260 4.490 4.160 4.180 804,340 +0.01(+0.24%)
Sep 07, 2018 3.810 4.660 3.810 4.170 2,838,200 +0.29(+7.47%)
Sep 06, 2018 3.960 4.000 3.770 3.880 146,570 -0.02(-0.51%)
Sep 05, 2018 3.900 4.000 3.790 3.900 240,228 +0.02(+0.52%)
Sep 04, 2018 3.930 3.930 3.810 3.880 148,994 +0.03(+0.78%)
Aug 31, 2018 3.850 3.850 3.850 0 +0.02(+0.52%)
Aug 30, 2018 4.020 4.100 3.800 3.830 339,587 -0.23(-5.67%)
Aug 29, 2018 4.120 4.140 4.000 4.060 331,839 -0.06(-1.46%)
Aug 28, 2018 4.030 4.200 3.860 4.120 606,149 +0.12(+3.00%)
Aug 27, 2018 3.990 4.050 3.650 4.000 606,464 +0.02(+0.50%)
Aug 24, 2018 3.860 4.070 3.800 3.980 720,100 +0.13(+3.38%)
Aug 23, 2018 3.960 3.960 3.630 3.850 755,623 -0.08(-2.04%)
Aug 22, 2018 3.940 4.110 3.750 3.930 868,926 -0.02(-0.51%)
Aug 21, 2018 3.450 4.120 3.430 3.950 4,084,661 +0.63(+18.98%)
Aug 20, 2018 3.140 3.380 3.110 3.320 396,184 +0.14(+4.40%)
Aug 17, 2018 3.200 3.200 2.980 3.180 403,200 +0.04(+1.27%)
Aug 16, 2018 2.920 3.290 2.920 3.140 904,992 +0.30(+10.56%)
Aug 15, 2018 3.050 3.050 2.750 2.840 525,655 -0.26(-8.39%)
Aug 14, 2018 3.230 3.240 3.060 3.100 383,884 -0.11(-3.43%)
Aug 13, 2018 3.410 3.410 3.130 3.210 504,895 -0.17(-5.03%)
Aug 10, 2018 3.500 3.530 3.300 3.380 520,000 -0.07(-2.03%)
Aug 09, 2018 3.580 3.870 3.380 3.450 1,441,949 -0.76(-18.05%)
Aug 08, 2018 4.020 4.420 3.900 4.210 1,711,536 +0.28(+7.12%)
Aug 07, 2018 3.750 4.110 3.720 3.930 727,421 +0.22(+5.93%)
Aug 06, 2018 3.760 3.840 3.630 3.710 191,419 -0.07(-1.85%)
Aug 03, 2018 3.750 3.850 3.710 3.780 103,100 +0.00(+0.00%)
Aug 02, 2018 3.720 3.790 3.690 3.780 151,184 +0.01(+0.27%)
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.