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

- Apartments

Recent Quotes

My Watchlist

Indicators

Grove Collaborative Hldgs Inc (NY: GROV )

1.570 -0.020 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.900	1.960	1.860	1.890	22,368	-0.02(-1.05%)
Feb 28, 2024	1.870	2.000	1.828	1.910	86,768	-0.01(-0.52%)
Feb 27, 2024	1.900	2.080	1.880	1.920	127,274	+0.08(+4.35%)
Feb 26, 2024	1.750	1.890	1.680	1.840	88,316	+0.11(+6.36%)
Feb 23, 2024	1.720	1.755	1.635	1.730	62,680	+0.05(+2.98%)
Feb 22, 2024	1.750	1.750	1.646	1.680	18,515	-0.05(-2.89%)
Feb 21, 2024	1.690	1.770	1.670	1.730	63,696	+0.07(+4.22%)
Feb 20, 2024	1.680	1.770	1.620	1.660	62,383	-0.08(-4.60%)
Feb 16, 2024	1.740	1.786	1.710	1.740	22,576	-0.04(-2.25%)
Feb 15, 2024	1.750	1.800	1.700	1.780	79,875	+0.00(+0.00%)
Feb 14, 2024	1.810	1.810	1.750	1.780	22,067	+0.06(+3.49%)
Feb 13, 2024	1.770	1.820	1.710	1.720	11,247	-0.10(-5.49%)
Feb 12, 2024	1.800	1.860	1.760	1.820	49,188	+0.01(+0.55%)
Feb 09, 2024	1.780	1.838	1.780	1.810	17,031	-0.01(-0.55%)
Feb 08, 2024	1.700	1.840	1.700	1.820	40,432	+0.10(+5.81%)
Feb 07, 2024	1.620	1.740	1.620	1.720	54,432	+0.07(+4.24%)
Feb 06, 2024	1.660	1.740	1.600	1.650	82,553	-0.04(-2.37%)
Feb 05, 2024	1.800	1.800	1.660	1.690	38,684	-0.10(-5.59%)
Feb 02, 2024	1.770	1.790	1.712	1.790	21,421	+0.01(+0.56%)
Feb 01, 2024	1.800	1.849	1.680	1.780	41,128	-0.05(-2.73%)
Jan 31, 2024	1.930	1.930	1.745	1.830	67,325	+0.02(+1.10%)
Jan 30, 2024	1.750	1.930	1.700	1.810	54,197	+0.01(+0.56%)
Jan 29, 2024	1.700	1.800	1.680	1.800	34,360	+0.10(+5.88%)
Jan 26, 2024	1.690	1.750	1.640	1.700	57,545	+0.00(+0.00%)
Jan 25, 2024	1.760	1.760	1.650	1.700	39,277	-0.03(-1.73%)
Jan 24, 2024	1.831	1.831	1.700	1.730	40,026	-0.05(-2.81%)
Jan 23, 2024	1.860	1.863	1.750	1.780	28,578	+0.01(+0.56%)
Jan 22, 2024	1.830	1.870	1.760	1.770	47,131	-0.09(-4.84%)
Jan 19, 2024	1.880	1.930	1.806	1.860	40,182	+0.02(+1.09%)
Jan 18, 2024	1.880	1.880	1.750	1.840	17,535	+0.00(+0.00%)
Jan 17, 2024	1.940	1.970	1.800	1.840	63,766	-0.08(-4.17%)
Jan 16, 2024	1.960	1.990	1.890	1.920	36,851	-0.08(-4.00%)
Jan 12, 2024	2.040	2.140	1.970	2.000	42,040	-0.04(-1.96%)
Jan 11, 2024	2.060	2.128	1.970	2.040	41,510	-0.01(-0.49%)
Jan 10, 2024	2.020	2.215	2.020	2.050	87,518	+0.08(+4.06%)
Jan 09, 2024	2.060	2.270	1.900	1.970	182,080	-0.15(-7.08%)
Jan 08, 2024	1.950	2.240	1.950	2.120	296,352	+0.18(+9.28%)
Jan 05, 2024	1.970	1.985	1.890	1.940	20,886	+0.01(+0.52%)
Jan 04, 2024	1.960	1.996	1.870	1.930	90,061	-0.04(-2.03%)
Jan 03, 2024	1.850	2.030	1.760	1.970	181,972	+0.10(+5.35%)
Jan 02, 2024	1.720	1.890	1.666	1.870	102,397	+0.10(+5.65%)
Dec 29, 2023	1.870	1.922	1.690	1.770	570,840	-0.15(-7.81%)
Dec 28, 2023	1.860	1.948	1.760	1.920	189,175	+0.03(+1.59%)
Dec 27, 2023	1.850	1.960	1.850	1.890	99,931	+0.09(+5.00%)
Dec 26, 2023	2.000	2.000	1.770	1.800	114,921	-0.20(-10.00%)
Dec 22, 2023	1.980	2.040	1.910	2.000	209,896	+0.06(+3.09%)
Dec 21, 2023	1.790	1.970	1.780	1.940	101,053	+0.12(+6.59%)
Dec 20, 2023	1.830	1.970	1.720	1.820	47,090	-0.05(-2.67%)
Dec 19, 2023	1.850	1.970	1.825	1.870	69,080	+0.02(+1.08%)
Dec 18, 2023	1.840	1.950	1.830	1.850	38,733	+0.02(+1.09%)
Dec 15, 2023	1.990	2.020	1.830	1.830	69,799	-0.08(-4.19%)
Dec 14, 2023	1.700	1.980	1.700	1.910	113,476	+0.19(+11.05%)
Dec 13, 2023	1.730	1.780	1.660	1.720	33,748	+0.02(+1.18%)
Dec 12, 2023	1.720	1.800	1.700	1.700	39,299	-0.02(-1.16%)
Dec 11, 2023	1.770	1.849	1.697	1.720	61,311	-0.10(-5.49%)
Dec 08, 2023	1.850	1.860	1.713	1.820	54,270	-0.01(-0.55%)
Dec 07, 2023	1.940	2.050	1.530	1.830	146,671	-0.12(-6.15%)
Dec 06, 2023	2.000	2.010	1.901	1.950	106,243	+0.00(+0.00%)
Dec 05, 2023	1.920	2.030	1.920	1.950	78,476	-0.01(-0.51%)
Dec 04, 2023	1.940	2.054	1.940	1.960	45,796	-0.04(-2.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grove Collaborative Hldgs Inc (NY: GROV )

Historical Prices