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

Greenidge Generation Holdings Inc 8.50% (NQ: GREEL )

9.300 -0.100 (-1.06%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Apr 26, 2024 9.400 9.400 9.300 9.300 1,423 -0.10(-1.06%)
Apr 25, 2024 9.380 9.400 9.327 9.400 1,094 -0.15(-1.60%)
Apr 24, 2024 9.350 9.600 9.127 9.553 4,303 +0.15(+1.63%)
Apr 23, 2024 9.490 9.600 9.300 9.400 909 +0.01(+0.11%)
Apr 22, 2024 9.350 9.400 9.200 9.390 5,206 +0.59(+6.70%)
Apr 19, 2024 9.430 9.450 8.740 8.800 15,171 -0.70(-7.37%)
Apr 18, 2024 9.450 9.575 9.450 9.500 1,769 -0.01(-0.11%)
Apr 17, 2024 9.610 9.610 9.500 9.510 2,309 -0.12(-1.19%)
Apr 16, 2024 9.500 10.00 9.500 9.625 6,505 +0.31(+3.38%)
Apr 15, 2024 9.730 10.000 9.310 9.310 4,837 -0.21(-2.21%)
Apr 12, 2024 9.670 9.910 9.470 9.520 3,649 -0.60(-5.93%)
Apr 11, 2024 10.20 10.20 10.05 10.12 10,647 +0.02(+0.20%)
Apr 10, 2024 10.00 10.20 10.00 10.10 7,599 -0.10(-0.98%)
Apr 09, 2024 10.21 10.21 10.03 10.20 11,007 -0.10(-0.97%)
Apr 08, 2024 10.35 10.35 10.20 10.30 11,365 +0.06(+0.59%)
Apr 05, 2024 10.20 10.25 10.20 10.24 5,561 +0.04(+0.39%)
Apr 04, 2024 10.25 10.28 10.20 10.20 8,729 +0.18(+1.80%)
Apr 03, 2024 10.19 10.48 10.02 10.02 6,784 +0.07(+0.70%)
Apr 02, 2024 9.950 10.10 9.950 9.950 2,549 -0.05(-0.50%)
Apr 01, 2024 9.950 10.11 9.950 10.00 1,085 -0.12(-1.19%)
Mar 28, 2024 10.29 10.40 10.12 10.12 811 +0.02(+0.20%)
Mar 27, 2024 10.20 10.47 10.05 10.10 3,642 +0.00(+0.00%)
Mar 26, 2024 10.18 10.24 9.900 10.10 7,368 -0.15(-1.46%)
Mar 25, 2024 10.50 10.50 10.25 10.25 3,505 -0.01(-0.13%)
Mar 22, 2024 10.05 10.29 9.900 10.26 10,114 +0.15(+1.51%)
Mar 21, 2024 9.980 10.11 9.900 10.11 12,767 +0.26(+2.64%)
Mar 20, 2024 9.800 9.850 9.750 9.850 5,441 +0.19(+1.97%)
Mar 19, 2024 9.900 10.00 9.660 9.660 5,543 -0.24(-2.42%)
Mar 18, 2024 10.00 10.20 9.900 9.900 8,556 +0.05(+0.51%)
Mar 15, 2024 9.900 10.32 9.850 9.850 20,448 -0.07(-0.71%)
Mar 14, 2024 10.00 10.16 9.510 9.920 12,723 -0.22(-2.17%)
Mar 13, 2024 9.880 10.14 9.880 10.14 765 -0.01(-0.10%)
Mar 12, 2024 10.18 10.25 9.800 10.15 8,840 +0.00(+0.00%)
Mar 11, 2024 10.37 10.52 10.04 10.15 8,672 -0.30(-2.87%)
Mar 08, 2024 10.49 10.49 10.31 10.45 11,177 -0.04(-0.38%)
Mar 07, 2024 10.25 10.49 10.22 10.49 1,037 +0.31(+3.05%)
Mar 06, 2024 10.03 10.24 10.01 10.18 2,498 +0.30(+3.04%)
Mar 05, 2024 10.20 10.49 9.880 9.880 2,837 -0.13(-1.30%)
Mar 04, 2024 10.00 10.38 9.850 10.01 23,989 +0.14(+1.42%)
Mar 01, 2024 9.890 10.00 9.870 9.870 7,184 -0.02(-0.20%)
Feb 29, 2024 9.990 10.00 9.660 9.890 10,195 -0.11(-1.10%)
Feb 28, 2024 9.655 10.00 9.655 10.00 13,726 +0.22(+2.25%)
Feb 27, 2024 9.650 9.780 9.570 9.780 12,168 +0.18(+1.87%)
Feb 26, 2024 9.450 9.600 9.450 9.600 5,783 -0.10(-1.03%)
Feb 23, 2024 9.746 9.746 9.660 9.700 2,275 +0.07(+0.78%)
Feb 22, 2024 9.880 9.890 9.578 9.625 3,654 +0.18(+1.85%)
Feb 21, 2024 9.540 9.690 9.450 9.450 2,300 -0.24(-2.48%)
Feb 20, 2024 9.760 9.820 9.690 9.690 2,038 -0.06(-0.62%)
Feb 16, 2024 10.00 10.06 9.710 9.750 7,932 +0.04(+0.41%)
Feb 15, 2024 9.970 10.06 9.680 9.710 22,344 -0.22(-2.22%)
Feb 14, 2024 9.000 10.00 8.800 9.930 32,208 +0.98(+10.95%)
Feb 13, 2024 8.950 8.990 8.770 8.950 14,578 -0.04(-0.44%)
Feb 12, 2024 9.000 9.000 8.950 8.990 74,099 +0.00(+0.00%)
Feb 09, 2024 9.230 9.280 8.948 8.990 34,255 -0.01(-0.11%)
Feb 08, 2024 9.000 9.175 8.950 9.000 46,768 +0.00(+0.00%)
Feb 07, 2024 8.990 9.000 8.950 9.000 11,123 +0.02(+0.22%)
Feb 06, 2024 8.990 8.990 8.980 8.980 632 +0.01(+0.11%)
Feb 05, 2024 8.920 8.990 8.915 8.970 9,889 -0.03(-0.30%)
Feb 02, 2024 8.915 9.000 8.900 8.997 27,165 +0.16(+1.77%)
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.