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 )

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.350 1.420 1.310 1.370 1,092,554 +0.02(+1.48%)
May 15, 2024 1.330 1.350 1.270 1.350 441,308 +0.04(+3.05%)
May 14, 2024 1.280 1.355 1.270 1.310 586,572 +0.01(+0.77%)
May 13, 2024 1.270 1.330 1.260 1.300 431,408 +0.04(+3.17%)
May 10, 2024 1.320 1.340 1.260 1.260 492,324 -0.05(-3.82%)
May 09, 2024 1.270 1.330 1.240 1.310 485,182 +0.05(+3.97%)
May 08, 2024 1.250 1.270 1.190 1.260 605,193 +0.06(+5.00%)
May 07, 2024 1.250 1.265 1.180 1.200 991,818 -0.02(-1.64%)
May 06, 2024 1.380 1.380 1.210 1.220 1,328,202 -0.12(-8.96%)
May 03, 2024 1.300 1.350 1.300 1.340 750,735 +0.04(+3.08%)
May 02, 2024 1.370 1.440 1.290 1.300 953,039 -0.03(-2.26%)
May 01, 2024 1.510 1.550 1.300 1.330 2,340,593 -0.20(-13.07%)
Apr 30, 2024 1.270 1.620 1.270 1.530 4,651,856 +0.22(+16.79%)
Apr 29, 2024 1.370 1.370 1.270 1.310 610,549 -0.04(-3.32%)
Apr 26, 2024 1.280 1.420 1.270 1.355 788,195 +0.08(+6.69%)
Apr 25, 2024 1.270 1.340 1.270 1.270 374,587 -0.05(-3.79%)
Apr 24, 2024 1.340 1.360 1.262 1.320 540,823 -0.05(-3.65%)
Apr 23, 2024 1.250 1.390 1.234 1.370 1,270,652 +0.16(+13.22%)
Apr 22, 2024 1.310 1.330 1.200 1.210 740,862 -0.12(-9.02%)
Apr 19, 2024 1.240 1.350 1.233 1.330 614,321 +0.10(+8.13%)
Apr 18, 2024 1.210 1.295 1.150 1.230 663,036 +0.02(+1.65%)
Apr 17, 2024 1.310 1.320 1.200 1.210 820,383 -0.09(-6.92%)
Apr 16, 2024 1.360 1.380 1.290 1.300 610,119 -0.09(-6.47%)
Apr 15, 2024 1.300 1.400 1.280 1.390 866,018 +0.12(+9.45%)
Apr 12, 2024 1.340 1.380 1.225 1.270 1,152,950 -0.09(-6.62%)
Apr 11, 2024 1.400 1.420 1.330 1.360 727,836 -0.04(-2.86%)
Apr 10, 2024 1.270 1.450 1.230 1.400 1,365,100 +0.13(+10.24%)
Apr 09, 2024 1.230 1.290 1.100 1.270 1,868,284 -0.01(-0.78%)
Apr 08, 2024 1.340 1.370 1.266 1.280 1,159,445 -0.08(-5.88%)
Apr 05, 2024 1.390 1.440 1.320 1.360 1,314,661 -0.04(-2.86%)
Apr 04, 2024 1.560 1.560 1.370 1.400 2,825,192 -0.10(-6.67%)
Apr 03, 2024 1.440 1.570 1.400 1.500 2,690,007 +0.09(+6.38%)
Apr 02, 2024 1.390 1.450 1.310 1.410 1,808,070 +0.03(+2.17%)
Apr 01, 2024 1.280 1.430 1.260 1.380 2,261,776 +0.14(+11.29%)
Mar 28, 2024 1.330 1.420 1.210 1.240 2,411,082 -0.07(-5.70%)
Mar 27, 2024 1.250 1.350 1.240 1.315 2,579,805 +0.09(+7.79%)
Mar 26, 2024 1.070 1.280 1.060 1.220 3,348,901 +0.16(+15.09%)
Mar 25, 2024 1.040 1.070 1.000 1.060 1,150,072 +0.03(+2.91%)
Mar 22, 2024 0.9800 1.030 0.9700 1.030 2,153,242 +0.08(+8.42%)
Mar 21, 2024 0.9700 1.020 0.9402 0.9500 551,111 -0.04(-3.76%)
Mar 20, 2024 0.9200 1.040 0.9000 0.9871 1,746,161 +0.09(+9.68%)
Mar 19, 2024 0.8568 0.9111 0.8300 0.9000 955,587 +0.04(+4.65%)
Mar 18, 2024 0.7688 0.8900 0.7500 0.8600 1,559,231 +0.12(+16.90%)
Mar 15, 2024 0.7190 0.7939 0.7125 0.7357 1,236,780 +0.05(+6.62%)
Mar 14, 2024 0.7200 0.7350 0.6900 0.6900 362,046 -0.01(-1.44%)
Mar 13, 2024 0.7300 0.7250 0.6345 0.7001 988,081 -0.04(-5.39%)
Mar 12, 2024 0.7200 0.8500 0.7110 0.7400 648,379 +0.01(+1.51%)
Mar 11, 2024 0.7300 0.7400 0.7200 0.7290 519,773 +0.01(+1.53%)
Mar 08, 2024 0.7200 0.7350 0.7150 0.7180 275,801 -0.00(-0.28%)
Mar 07, 2024 0.7200 0.7300 0.7110 0.7200 347,297 -0.01(-1.14%)
Mar 06, 2024 0.7300 0.7410 0.7200 0.7283 303,149 -0.01(-0.82%)
Mar 05, 2024 0.7500 0.7500 0.7203 0.7343 305,769 -0.01(-0.77%)
Mar 04, 2024 0.7700 0.7700 0.7302 0.7400 375,062 -0.02(-2.63%)
Mar 01, 2024 0.7407 0.7700 0.7303 0.7600 339,644 +0.01(+1.00%)
Feb 29, 2024 0.7600 0.7741 0.7300 0.7525 451,995 +0.00(+0.47%)
Feb 28, 2024 0.7953 0.7998 0.7200 0.7490 760,717 -0.04(-5.62%)
Feb 27, 2024 0.7800 0.8099 0.7769 0.7936 311,278 +0.01(+1.61%)
Feb 26, 2024 0.7800 0.8000 0.7800 0.7810 151,771 -0.02(-2.31%)
Feb 23, 2024 0.7999 0.7999 0.7800 0.7995 296,069 +0.01(+1.20%)
Feb 22, 2024 0.8037 0.8200 0.7801 0.7900 358,920 -0.02(-2.47%)
Feb 21, 2024 0.8200 0.8400 0.7831 0.8100 321,623 -0.00(-0.61%)
Feb 20, 2024 0.8400 0.8500 0.8081 0.8150 272,409 -0.04(-4.68%)
Feb 16, 2024 0.8400 0.8650 0.8000 0.8550 682,399 +0.02(+1.98%)
Feb 15, 2024 0.7860 0.8400 0.7860 0.8384 310,342 +0.04(+4.76%)
Feb 14, 2024 0.7800 0.8050 0.7605 0.8003 369,794 +0.02(+3.00%)
Feb 13, 2024 0.7700 0.7900 0.7600 0.7770 513,418 -0.00(-0.41%)
Feb 12, 2024 0.7800 0.8100 0.7800 0.7802 836,810 -0.01(-1.24%)
Feb 09, 2024 0.8000 0.8100 0.7718 0.7900 699,292 -0.01(-0.63%)
Feb 08, 2024 0.8100 0.8226 0.7800 0.7950 601,636 -0.02(-1.97%)
Feb 07, 2024 0.8300 0.8509 0.8020 0.8110 844,123 -0.04(-4.59%)
Feb 06, 2024 0.8410 0.8600 0.8214 0.8500 439,053 +0.01(+1.71%)
Feb 05, 2024 0.8500 0.8749 0.8201 0.8357 458,645 -0.01(-1.68%)
Feb 02, 2024 0.8900 0.8900 0.8470 0.8500 408,738 -0.04(-4.49%)
Feb 01, 2024 0.8650 0.9100 0.8410 0.8900 663,505 +0.04(+4.71%)
Jan 31, 2024 0.8800 0.8800 0.8380 0.8500 369,734 -0.02(-2.71%)
Jan 30, 2024 0.8800 0.8900 0.8600 0.8737 227,631 -0.01(-0.73%)
Jan 29, 2024 0.8600 0.8860 0.8502 0.8801 467,324 +0.02(+1.86%)
Jan 26, 2024 0.8483 0.8700 0.8225 0.8640 527,625 +0.02(+2.16%)
Jan 25, 2024 0.8208 0.8500 0.8200 0.8457 687,710 +0.01(+1.57%)
Jan 24, 2024 0.8500 0.8500 0.8200 0.8326 263,599 -0.01(-0.88%)
Jan 23, 2024 0.8516 0.8789 0.8312 0.8400 216,742 -0.02(-2.33%)
Jan 22, 2024 0.8600 0.8800 0.8500 0.8600 313,915 +0.02(+2.38%)
Jan 19, 2024 0.8600 0.8605 0.8100 0.8400 506,420 -0.01(-1.20%)
Jan 18, 2024 0.8900 0.8900 0.8300 0.8502 390,768 -0.03(-3.61%)
Jan 17, 2024 0.8800 0.9298 0.8504 0.8820 415,287 +0.00(+0.23%)
Jan 16, 2024 0.8300 0.8999 0.8125 0.8800 912,256 +0.05(+6.02%)
Jan 12, 2024 0.8000 0.8300 0.7900 0.8300 431,960 +0.03(+3.75%)
Jan 11, 2024 0.7847 0.8099 0.7700 0.8000 298,312 +0.02(+2.55%)
Jan 10, 2024 0.8114 0.8200 0.7511 0.7801 415,343 -0.01(-1.63%)
Jan 09, 2024 0.8350 0.8380 0.7900 0.7930 423,188 -0.04(-4.43%)
Jan 08, 2024 0.7900 0.8398 0.7800 0.8298 674,572 +0.04(+5.05%)
Jan 05, 2024 0.7900 0.8000 0.7596 0.7899 394,180 -0.01(-1.14%)
Jan 04, 2024 0.7800 0.8280 0.7700 0.7990 642,361 +0.03(+3.78%)
Jan 03, 2024 0.7600 0.7898 0.7400 0.7699 489,746 +0.01(+1.29%)
Jan 02, 2024 0.7900 0.7900 0.7500 0.7601 295,215 -0.00(-0.12%)
Dec 29, 2023 0.7861 0.8300 0.7000 0.7610 694,520 -0.04(-4.76%)
Dec 28, 2023 0.7800 0.8100 0.7625 0.7990 583,711 +0.01(+1.52%)
Dec 27, 2023 0.8000 0.8398 0.7809 0.7870 655,626 -0.02(-2.90%)
Dec 26, 2023 0.7900 0.8170 0.7535 0.8105 599,613 +0.04(+5.55%)
Dec 22, 2023 0.7300 0.7900 0.7300 0.7679 1,059,865 +0.04(+5.84%)
Dec 21, 2023 0.7200 0.7485 0.7101 0.7255 564,161 +0.01(+1.68%)
Dec 20, 2023 0.7500 0.7840 0.7040 0.7135 679,447 -0.05(-6.12%)
Dec 19, 2023 0.7663 0.7848 0.7426 0.7600 356,656 +0.00(+0.00%)
Dec 18, 2023 0.7700 0.7900 0.7350 0.7600 412,538 -0.01(-1.68%)
Dec 15, 2023 0.7800 0.7948 0.7650 0.7730 139,088 -0.00(-0.22%)
Dec 14, 2023 0.7600 0.8100 0.7600 0.7747 499,504 -0.00(-0.55%)
Dec 13, 2023 0.7400 0.7790 0.7200 0.7790 444,589 +0.03(+4.56%)
Dec 12, 2023 0.7800 0.7861 0.7400 0.7450 399,419 -0.02(-2.74%)
Dec 11, 2023 0.7972 0.8149 0.7600 0.7660 321,944 -0.02(-3.05%)
Dec 08, 2023 0.8200 0.8400 0.7800 0.7901 403,244 -0.03(-3.65%)
Dec 07, 2023 0.8300 0.8500 0.8120 0.8200 313,244 +0.00(+0.00%)
Dec 06, 2023 0.8300 0.8600 0.8100 0.8200 364,845 +0.00(+0.00%)
Dec 05, 2023 0.8700 0.8700 0.8119 0.8200 302,498 -0.03(-3.48%)
Dec 04, 2023 0.8200 0.8700 0.8175 0.8496 537,884 +0.02(+2.86%)
Dec 01, 2023 0.7733 0.8300 0.7700 0.8260 380,929 +0.04(+4.61%)
Nov 30, 2023 0.7984 0.8197 0.7520 0.7896 300,858 -0.03(-3.59%)
Nov 29, 2023 0.8100 0.8300 0.7901 0.8190 252,719 +0.02(+2.36%)
Nov 28, 2023 0.8000 0.8200 0.7600 0.8001 281,150 -0.02(-1.95%)
Nov 27, 2023 0.8412 0.8732 0.8100 0.8160 325,502 -0.06(-7.26%)
Nov 24, 2023 0.8400 0.8890 0.8162 0.8799 335,420 +0.05(+6.27%)
Nov 22, 2023 0.7902 0.8396 0.7700 0.8280 433,428 +0.05(+6.09%)
Nov 21, 2023 0.8200 0.8300 0.7633 0.7805 362,320 -0.04(-4.82%)
Nov 20, 2023 0.7822 0.8465 0.7600 0.8200 822,720 +0.05(+6.49%)
Nov 17, 2023 0.7750 0.7973 0.7500 0.7700 559,772 +0.01(+1.32%)
Nov 16, 2023 0.7800 0.7800 0.7501 0.7600 402,448 -0.01(-1.55%)
Nov 15, 2023 0.7600 0.7974 0.7351 0.7720 379,013 +0.01(+1.58%)
Nov 14, 2023 0.6501 0.7600 0.6501 0.7600 1,410,691 +0.11(+16.74%)
Nov 13, 2023 0.6800 0.6799 0.6300 0.6510 477,091 -0.01(-1.30%)
Nov 10, 2023 0.6800 0.7079 0.6300 0.6596 1,030,398 -0.01(-0.80%)
Nov 09, 2023 0.7686 0.7686 0.6649 0.6649 830,765 -0.06(-7.81%)
Nov 08, 2023 0.7999 0.8000 0.7212 0.7212 813,219 -0.05(-6.94%)
Nov 07, 2023 0.7500 0.7999 0.7400 0.7750 582,903 +0.03(+3.33%)
Nov 06, 2023 0.7600 0.7990 0.7451 0.7500 335,597 +0.00(+0.00%)
Nov 03, 2023 0.7250 0.7730 0.7250 0.7500 304,802 +0.01(+1.63%)
Nov 02, 2023 0.7000 0.7496 0.7000 0.7380 302,098 +0.04(+5.62%)
Nov 01, 2023 0.7084 0.7250 0.6910 0.6987 98,681 -0.02(-2.96%)
Oct 31, 2023 0.6510 0.7200 0.6503 0.7200 291,381 +0.04(+5.88%)
Oct 30, 2023 0.6900 0.7100 0.6505 0.6800 336,782 -0.01(-1.45%)
Oct 27, 2023 0.7200 0.7200 0.6900 0.6900 345,226 -0.01(-1.57%)
Oct 26, 2023 0.7300 0.7590 0.7005 0.7010 144,136 -0.02(-2.64%)
Oct 25, 2023 0.7600 0.7700 0.7200 0.7200 275,258 -0.04(-5.26%)
Oct 24, 2023 0.7150 0.7603 0.7150 0.7600 228,018 +0.04(+4.86%)
Oct 23, 2023 0.7000 0.7627 0.7000 0.7248 221,285 -0.01(-0.88%)
Oct 20, 2023 0.7140 0.7600 0.7140 0.7312 137,529 +0.00(+0.03%)
Oct 19, 2023 0.7400 0.7496 0.7000 0.7310 596,827 +0.01(+1.53%)
Oct 18, 2023 0.7811 0.8097 0.7200 0.7200 296,972 -0.07(-9.21%)
Oct 17, 2023 0.7700 0.8050 0.7700 0.7930 110,615 +0.01(+0.63%)
Oct 16, 2023 0.7670 0.7900 0.7600 0.7880 145,697 +0.02(+2.52%)
Oct 13, 2023 0.7600 0.7800 0.7510 0.7686 103,335 +0.01(+1.53%)
Oct 12, 2023 0.8000 0.7975 0.7519 0.7570 229,809 -0.02(-2.95%)
Oct 11, 2023 0.7741 0.7940 0.7656 0.7800 178,740 -0.01(-0.64%)
Oct 10, 2023 0.7600 0.7900 0.7560 0.7850 210,854 +0.03(+4.57%)
Oct 09, 2023 0.7761 0.7816 0.7503 0.7507 176,070 -0.04(-4.99%)
Oct 06, 2023 0.7575 0.8100 0.7505 0.7901 292,381 +0.01(+1.29%)
Oct 05, 2023 0.7600 0.7944 0.7500 0.7800 467,975 +0.01(+1.33%)
Oct 04, 2023 0.7400 0.7790 0.7200 0.7698 436,362 +0.05(+6.92%)
Oct 03, 2023 0.7300 0.7464 0.6750 0.7200 626,354 -0.01(-1.53%)
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.