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

Agrofresh Solutions (NQ: AGFS )

3.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 30, 2023 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 (%)
Mar 31, 2016 6.500 6.570 6.200 6.400 162,296 -0.10(-1.54%)
Mar 30, 2016 6.490 6.568 6.425 6.500 298,296 +0.01(+0.15%)
Mar 29, 2016 6.510 6.560 6.340 6.490 84,913 -0.07(-1.07%)
Mar 28, 2016 6.540 6.810 6.360 6.560 84,552 +0.06(+0.92%)
Mar 24, 2016 6.750 6.500 6.500 6.500 174,200 -0.26(-3.85%)
Mar 23, 2016 6.240 6.768 5.990 6.760 391,735 +0.46(+7.30%)
Mar 22, 2016 6.060 6.310 5.840 6.300 159,347 +0.25(+4.13%)
Mar 21, 2016 6.020 6.210 5.860 6.050 80,495 +0.05(+0.83%)
Mar 18, 2016 5.780 6.000 5.780 6.000 156,225 +0.18(+3.09%)
Mar 17, 2016 5.690 5.870 5.470 5.820 86,274 +0.13(+2.28%)
Mar 16, 2016 5.640 5.940 5.640 5.690 266,108 +0.02(+0.35%)
Mar 15, 2016 5.260 5.680 5.130 5.670 105,658 +0.35(+6.58%)
Mar 14, 2016 5.090 5.395 5.090 5.320 166,894 +0.15(+2.90%)
Mar 11, 2016 6.860 6.860 4.960 5.170 609,460 +0.00(+0.00%)
Mar 10, 2016 5.250 5.350 5.100 5.170 72,734 -0.07(-1.34%)
Mar 09, 2016 5.050 5.290 4.970 5.240 69,391 +0.24(+4.80%)
Mar 08, 2016 5.030 5.230 4.925 5.000 98,081 -0.07(-1.38%)
Mar 07, 2016 4.960 5.230 4.900 5.070 65,969 +0.07(+1.40%)
Mar 04, 2016 5.010 5.200 4.910 5.000 158,919 +0.00(+0.00%)
Mar 03, 2016 4.820 5.030 4.700 5.000 92,140 +0.21(+4.38%)
Mar 02, 2016 4.900 4.970 4.730 4.790 57,293 -0.09(-1.84%)
Mar 01, 2016 4.940 4.950 4.760 4.880 45,089 -0.01(-0.20%)
Feb 29, 2016 4.530 4.950 4.530 4.890 436,048 +0.38(+8.43%)
Feb 26, 2016 4.350 4.600 4.310 4.510 70,666 +0.15(+3.44%)
Feb 25, 2016 4.310 4.550 4.210 4.360 118,954 +0.05(+1.16%)
Feb 24, 2016 4.400 4.550 4.260 4.310 338,807 -0.20(-4.43%)
Feb 23, 2016 4.580 4.580 4.410 4.510 173,818 -0.06(-1.31%)
Feb 22, 2016 4.580 4.650 4.470 4.570 184,609 +0.05(+1.11%)
Feb 19, 2016 4.600 4.769 4.510 4.520 277,268 -0.08(-1.74%)
Feb 18, 2016 4.590 4.820 4.510 4.600 101,780 -0.01(-0.22%)
Feb 17, 2016 4.610 4.720 4.530 4.610 147,504 +0.01(+0.22%)
Feb 16, 2016 4.670 4.790 4.460 4.600 126,902 +0.01(+0.22%)
Feb 12, 2016 4.780 4.590 4.590 4.590 158,200 +0.05(+1.10%)
Feb 11, 2016 4.290 4.640 4.220 4.540 140,760 +0.22(+5.09%)
Feb 10, 2016 4.470 4.620 4.310 4.320 63,906 -0.09(-2.04%)
Feb 09, 2016 4.970 5.000 4.250 4.410 111,110 -0.64(-12.67%)
Feb 08, 2016 5.100 5.228 4.980 5.050 78,732 -0.13(-2.51%)
Feb 05, 2016 5.510 5.510 5.080 5.180 87,882 -0.32(-5.82%)
Feb 04, 2016 5.230 5.600 5.200 5.500 56,676 +0.27(+5.16%)
Feb 03, 2016 5.410 5.470 4.850 5.230 338,735 -0.16(-2.97%)
Feb 02, 2016 5.340 5.620 5.240 5.390 168,199 +0.03(+0.56%)
Feb 01, 2016 5.490 5.580 5.290 5.360 60,512 -0.13(-2.37%)
Jan 29, 2016 5.290 5.630 5.170 5.490 197,311 +0.19(+3.58%)
Jan 28, 2016 5.680 5.740 5.250 5.300 497,283 -0.35(-6.19%)
Jan 27, 2016 5.710 5.840 5.610 5.650 45,515 -0.07(-1.22%)
Jan 26, 2016 5.660 5.820 5.600 5.720 107,235 +0.07(+1.24%)
Jan 25, 2016 5.750 5.855 5.520 5.650 65,460 -0.10(-1.74%)
Jan 22, 2016 5.810 5.895 5.560 5.750 211,648 +0.04(+0.70%)
Jan 21, 2016 5.730 5.830 5.650 5.710 70,080 -0.02(-0.35%)
Jan 20, 2016 5.900 5.920 5.560 5.730 320,797 -0.21(-3.54%)
Jan 19, 2016 6.040 6.045 5.600 5.940 88,898 -0.06(-1.00%)
Jan 15, 2016 5.950 6.000 6.000 6.000 102,200 +0.00(+0.00%)
Jan 14, 2016 6.020 6.200 5.850 6.000 120,118 +0.01(+0.17%)
Jan 13, 2016 5.790 6.060 5.790 5.990 172,703 +0.23(+3.99%)
Jan 12, 2016 5.855 5.960 5.680 5.760 99,918 -0.06(-1.03%)
Jan 11, 2016 6.050 6.130 5.800 5.820 165,227 -0.24(-3.96%)
Jan 08, 2016 5.960 6.160 5.820 6.060 32,492 +0.14(+2.36%)
Jan 07, 2016 6.060 6.060 5.880 5.920 93,180 -0.09(-1.50%)
Jan 06, 2016 6.200 6.250 5.950 6.010 81,267 -0.29(-4.60%)
Jan 05, 2016 6.280 6.365 6.160 6.300 54,149 +0.02(+0.32%)
Jan 04, 2016 6.210 6.350 6.050 6.280 52,016 -0.05(-0.79%)
Dec 31, 2015 6.340 6.330 6.330 6.330 118,300 -0.01(-0.16%)
Dec 30, 2015 6.390 6.520 5.790 6.340 125,020 -0.04(-0.63%)
Dec 29, 2015 6.200 6.600 6.050 6.380 72,366 +0.02(+0.31%)
Dec 28, 2015 6.400 6.400 5.970 6.360 104,135 -0.07(-1.09%)
Dec 24, 2015 6.200 6.430 6.430 6.430 55,700 +0.28(+4.55%)
Dec 23, 2015 5.900 6.230 5.840 6.150 80,953 +0.26(+4.41%)
Dec 22, 2015 5.490 5.940 5.470 5.890 98,986 +0.39(+7.09%)
Dec 21, 2015 5.420 5.670 5.360 5.500 106,199 +0.10(+1.85%)
Dec 18, 2015 5.450 5.800 5.360 5.400 289,587 -0.15(-2.70%)
Dec 17, 2015 5.500 5.780 5.290 5.550 219,629 +0.05(+0.91%)
Dec 16, 2015 5.520 5.660 5.300 5.500 327,955 -0.01(-0.18%)
Dec 15, 2015 5.580 5.600 5.270 5.510 281,108 -0.02(-0.36%)
Dec 14, 2015 5.900 6.005 5.490 5.530 90,633 -0.38(-6.43%)
Dec 11, 2015 6.020 6.030 5.770 5.910 204,243 -0.16(-2.64%)
Dec 10, 2015 5.970 6.180 5.950 6.070 100,719 +0.07(+1.17%)
Dec 09, 2015 5.900 6.090 5.866 6.000 465,092 +0.08(+1.35%)
Dec 08, 2015 5.860 6.000 5.740 5.920 140,951 +0.05(+0.85%)
Dec 07, 2015 5.980 6.120 5.650 5.870 264,033 -0.15(-2.49%)
Dec 04, 2015 6.060 6.200 5.940 6.020 98,065 -0.06(-0.99%)
Dec 03, 2015 6.340 6.380 6.030 6.080 172,039 -0.27(-4.25%)
Dec 02, 2015 6.500 6.660 6.290 6.350 263,286 -0.04(-0.63%)
Dec 01, 2015 6.450 6.730 6.180 6.390 392,612 -0.06(-0.93%)
Nov 30, 2015 6.120 6.500 6.100 6.450 363,509 +0.39(+6.44%)
Nov 27, 2015 5.930 6.160 5.800 6.060 102,895 +0.20(+3.41%)
Nov 25, 2015 5.770 5.860 5.860 5.860 559,200 +0.14(+2.45%)
Nov 24, 2015 5.990 5.990 5.620 5.720 312,925 +0.01(+0.18%)
Nov 23, 2015 5.690 5.840 5.580 5.710 176,383 -0.01(-0.17%)
Nov 20, 2015 5.370 5.880 5.325 5.720 316,236 +0.33(+6.12%)
Nov 19, 2015 5.810 5.950 5.320 5.390 252,080 -0.25(-4.43%)
Nov 18, 2015 5.170 6.160 5.170 5.640 473,895 +0.49(+9.51%)
Nov 17, 2015 7.150 7.150 4.610 5.150 2,071,677 -2.01(-28.07%)
Nov 16, 2015 7.000 7.180 6.940 7.160 114,100 +0.15(+2.14%)
Nov 13, 2015 7.260 7.260 6.930 7.010 94,341 -0.23(-3.18%)
Nov 12, 2015 7.370 7.390 7.230 7.240 111,159 -0.16(-2.16%)
Nov 11, 2015 7.280 7.460 7.230 7.400 109,833 +0.12(+1.65%)
Nov 10, 2015 7.290 7.460 7.250 7.280 182,050 -0.04(-0.55%)
Nov 09, 2015 7.180 7.380 7.060 7.320 95,767 +0.14(+1.95%)
Nov 06, 2015 7.230 7.230 7.020 7.180 97,270 -0.04(-0.55%)
Nov 05, 2015 7.300 7.320 7.160 7.220 101,497 -0.05(-0.69%)
Nov 04, 2015 7.130 7.320 7.100 7.270 186,633 +0.12(+1.68%)
Nov 03, 2015 7.020 7.220 7.010 7.150 156,995 +0.10(+1.42%)
Nov 02, 2015 7.100 7.230 6.980 7.050 269,359 -0.02(-0.28%)
Oct 30, 2015 6.840 7.130 6.820 7.070 326,973 +0.25(+3.67%)
Oct 29, 2015 7.010 7.230 6.670 6.820 220,623 -0.15(-2.15%)
Oct 28, 2015 7.420 7.420 6.910 6.970 270,505 -0.43(-5.81%)
Oct 27, 2015 7.780 7.780 7.230 7.400 371,515 -0.39(-5.01%)
Oct 26, 2015 7.950 8.190 7.690 7.790 99,710 -0.16(-2.01%)
Oct 23, 2015 7.850 7.980 7.850 7.950 26,603 +0.16(+2.05%)
Oct 22, 2015 8.010 8.150 7.690 7.790 81,967 -0.20(-2.50%)
Oct 21, 2015 8.030 8.080 7.930 7.990 70,153 -0.02(-0.25%)
Oct 20, 2015 8.000 8.060 7.900 8.010 55,556 -0.02(-0.25%)
Oct 19, 2015 7.900 8.080 7.778 8.030 66,164 +0.12(+1.52%)
Oct 16, 2015 8.050 8.370 7.820 7.910 160,426 -0.16(-1.98%)
Oct 15, 2015 8.170 8.200 7.990 8.070 210,287 -0.04(-0.49%)
Oct 14, 2015 8.170 8.280 7.980 8.110 197,034 -0.04(-0.49%)
Oct 13, 2015 8.250 8.450 8.110 8.150 35,833 -0.15(-1.81%)
Oct 12, 2015 8.300 8.400 8.160 8.300 61,775 -0.02(-0.24%)
Oct 09, 2015 8.420 8.500 8.200 8.320 207,840 -0.04(-0.48%)
Oct 08, 2015 8.350 8.390 8.150 8.360 262,052 -0.03(-0.36%)
Oct 07, 2015 8.540 8.540 8.130 8.390 183,003 -0.11(-1.29%)
Oct 06, 2015 8.720 8.760 8.310 8.500 116,011 -0.27(-3.08%)
Oct 05, 2015 8.420 8.930 8.420 8.770 119,184 +0.40(+4.78%)
Oct 02, 2015 8.140 8.670 8.140 8.370 193,412 +0.14(+1.70%)
Oct 01, 2015 8.000 8.350 7.800 8.230 149,611 +0.29(+3.65%)
Sep 30, 2015 7.680 8.100 7.370 7.940 386,054 +0.30(+3.93%)
Sep 29, 2015 8.000 8.000 7.130 7.640 559,434 -0.32(-4.02%)
Sep 28, 2015 9.350 9.450 7.950 7.960 446,661 -1.37(-14.68%)
Sep 25, 2015 9.670 9.860 9.140 9.330 563,500 -0.32(-3.32%)
Sep 24, 2015 10.05 10.05 9.610 9.650 193,779 -0.45(-4.46%)
Sep 23, 2015 10.26 10.35 9.970 10.10 101,007 -0.16(-1.56%)
Sep 22, 2015 10.14 10.36 10.10 10.26 127,676 +0.04(+0.39%)
Sep 21, 2015 9.980 10.35 9.980 10.22 136,634 +0.22(+2.20%)
Sep 18, 2015 10.04 10.25 9.830 10.00 903,591 -0.13(-1.28%)
Sep 17, 2015 9.950 10.26 9.940 10.13 158,795 +0.14(+1.40%)
Sep 16, 2015 10.16 10.19 9.960 9.990 183,837 -0.13(-1.28%)
Sep 15, 2015 9.900 10.35 9.900 10.12 196,601 +0.23(+2.33%)
Sep 14, 2015 9.940 10.00 9.750 9.890 100,999 -0.11(-1.10%)
Sep 11, 2015 9.950 10.15 9.950 10.00 103,436 +0.07(+0.70%)
Sep 10, 2015 9.810 10.27 9.810 9.930 473,075 +0.08(+0.81%)
Sep 09, 2015 10.40 10.47 9.540 9.850 254,537 -0.45(-4.37%)
Sep 08, 2015 9.940 10.41 9.890 10.30 260,339 +0.39(+3.94%)
Sep 04, 2015 9.690 9.910 9.910 9.910 184,000 +0.13(+1.33%)
Sep 03, 2015 9.660 9.920 9.660 9.780 83,640 +0.13(+1.35%)
Sep 02, 2015 9.660 9.772 9.540 9.650 204,589 -0.10(-1.03%)
Sep 01, 2015 9.760 9.950 9.690 9.750 55,330 -0.01(-0.10%)
Aug 31, 2015 9.830 10.11 9.740 9.760 109,800 -0.23(-2.30%)
Aug 28, 2015 10.25 10.36 9.880 9.990 185,525 -0.25(-2.44%)
Aug 27, 2015 10.14 10.24 10.08 10.24 65,720 +0.19(+1.89%)
Aug 26, 2015 9.820 10.36 9.800 10.05 72,622 +0.28(+2.87%)
Aug 25, 2015 10.05 10.26 9.740 9.770 205,982 -0.10(-1.01%)
Aug 24, 2015 9.630 10.00 9.091 9.870 227,158 +0.13(+1.33%)
Aug 21, 2015 9.580 10.24 9.580 9.740 127,349 +0.09(+0.93%)
Aug 20, 2015 9.800 9.900 9.500 9.650 308,651 -0.21(-2.13%)
Aug 19, 2015 10.10 10.25 9.850 9.860 228,805 -0.24(-2.38%)
Aug 18, 2015 11.04 11.04 10.00 10.10 334,634 -0.89(-8.10%)
Aug 17, 2015 11.00 11.15 10.95 10.99 74,213 +0.14(+1.29%)
Aug 14, 2015 10.89 11.00 10.78 10.85 128,215 +0.01(+0.09%)
Aug 13, 2015 11.05 11.05 10.84 10.84 41,482 -0.12(-1.09%)
Aug 12, 2015 11.09 11.09 10.91 10.96 94,175 -0.10(-0.90%)
Aug 11, 2015 11.20 11.29 11.02 11.06 166,034 -0.27(-2.38%)
Aug 10, 2015 11.47 11.61 11.20 11.33 159,174 -0.22(-1.90%)
Aug 07, 2015 11.70 11.70 11.51 11.55 44,832 -0.15(-1.28%)
Aug 06, 2015 12.00 12.00 11.65 11.70 22,998 -0.20(-1.68%)
Aug 05, 2015 11.85 12.00 11.85 11.90 15,428 -0.10(-0.83%)
Aug 04, 2015 12.00 12.00 12.00 12.00 10,203 -0.00(-0.00%)
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.
 
 
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.