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

Grove Collaborative Hldgs Inc (NY: GROV )

1.530 +0.020 (+1.32%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 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 31, 2023 2.260 2.260 2.100 2.100 51,655 -0.06(-2.91%)
May 30, 2023 2.450 2.450 2.150 2.163 104,207 -0.25(-10.30%)
May 26, 2023 2.420 2.550 2.350 2.412 125,375 -0.29(-10.69%)
May 25, 2023 2.700 2.834 2.410 2.700 115,622 +0.05(+1.89%)
May 24, 2023 2.750 2.750 2.355 2.650 71,471 +0.00(+0.00%)
May 23, 2023 2.250 2.700 2.250 2.650 236,758 +0.40(+17.75%)
May 22, 2023 2.256 2.290 2.200 2.251 23,100 -0.00(-0.22%)
May 19, 2023 2.291 2.350 2.200 2.256 35,169 -0.02(-0.86%)
May 18, 2023 2.350 2.400 2.251 2.275 37,251 -0.02(-1.09%)
May 17, 2023 2.400 2.411 2.100 2.300 269,347 +0.06(+2.77%)
May 16, 2023 2.250 2.424 2.143 2.238 39,894 -0.13(-5.35%)
May 15, 2023 2.450 2.425 2.305 2.365 39,037 -0.10(-3.98%)
May 12, 2023 2.450 2.500 2.361 2.462 39,257 -0.06(-2.51%)
May 11, 2023 2.300 2.600 2.300 2.526 84,271 +0.23(+9.95%)
May 10, 2023 2.475 2.475 2.275 2.297 23,382 -0.05(-2.00%)
May 09, 2023 2.334 2.397 2.263 2.345 19,634 -0.06(-2.56%)
May 08, 2023 2.300 2.412 2.256 2.406 22,973 -0.04(-1.80%)
May 05, 2023 2.207 2.450 2.207 2.450 55,133 +0.18(+7.72%)
May 04, 2023 2.300 2.400 2.210 2.275 25,649 -0.03(-1.13%)
May 03, 2023 2.400 2.449 2.300 2.300 21,311 -0.06(-2.36%)
May 02, 2023 2.390 2.400 2.250 2.356 46,952 +0.01(+0.26%)
May 01, 2023 2.389 2.493 2.253 2.350 51,300 -0.10(-4.08%)
Apr 28, 2023 2.450 2.450 2.224 2.450 36,035 +0.11(+4.70%)
Apr 27, 2023 2.250 2.350 2.193 2.340 36,868 +0.09(+4.00%)
Apr 26, 2023 2.450 2.450 2.210 2.250 39,919 -0.15(-6.25%)
Apr 25, 2023 2.545 2.545 2.250 2.400 22,377 +0.03(+1.29%)
Apr 24, 2023 2.473 2.473 2.263 2.369 42,632 -0.10(-4.19%)
Apr 21, 2023 2.400 2.495 2.356 2.473 23,285 +0.06(+2.51%)
Apr 20, 2023 2.645 2.645 2.357 2.413 30,940 -0.09(-3.50%)
Apr 19, 2023 2.500 2.600 2.357 2.500 263,836 -0.01(-0.32%)
Apr 18, 2023 2.500 2.650 2.326 2.508 110,467 +0.06(+2.41%)
Apr 17, 2023 2.400 2.500 2.200 2.449 105,878 +0.16(+6.80%)
Apr 14, 2023 2.292 2.297 2.150 2.293 36,892 +0.04(+1.91%)
Apr 13, 2023 2.250 2.299 2.103 2.250 49,523 +0.00(+0.02%)
Apr 12, 2023 2.350 2.342 2.150 2.249 18,938 +0.03(+1.31%)
Apr 11, 2023 2.300 2.333 2.165 2.220 77,581 -0.01(-0.47%)
Apr 10, 2023 2.500 2.500 2.100 2.231 127,745 -0.05(-2.13%)
Apr 06, 2023 2.210 2.300 2.171 2.280 36,387 +0.00(+0.04%)
Apr 05, 2023 2.460 2.500 2.105 2.279 179,610 -0.24(-9.49%)
Apr 04, 2023 2.050 2.799 2.001 2.518 1,013,049 +0.51(+25.47%)
Apr 03, 2023 2.167 2.240 1.950 2.006 74,438 -0.18(-8.38%)
Mar 31, 2023 1.965 2.325 1.950 2.190 84,716 +0.09(+4.14%)
Mar 30, 2023 1.927 2.225 1.927 2.103 61,663 +0.09(+4.50%)
Mar 29, 2023 2.035 2.150 1.952 2.013 25,704 -0.03(-1.54%)
Mar 28, 2023 2.050 2.142 1.991 2.044 63,350 -0.03(-1.66%)
Mar 27, 2023 2.163 2.163 2.011 2.079 64,217 -0.02(-1.02%)
Mar 24, 2023 2.050 2.200 1.990 2.100 84,965 +0.10(+4.97%)
Mar 23, 2023 2.099 2.183 1.899 2.001 129,374 +0.00(+0.03%)
Mar 22, 2023 1.800 2.050 1.700 2.000 189,597 +0.23(+13.15%)
Mar 21, 2023 1.800 2.090 1.750 1.768 362,260 +0.12(+7.09%)
Mar 20, 2023 1.845 2.034 1.650 1.651 288,220 -0.02(-1.37%)
Mar 17, 2023 1.650 1.810 1.650 1.673 171,082 -0.05(-2.99%)
Mar 16, 2023 2.050 2.139 1.710 1.725 207,148 -0.27(-13.75%)
Mar 15, 2023 2.053 2.195 1.580 2.000 351,684 -0.23(-10.49%)
Mar 14, 2023 2.050 2.385 2.042 2.235 224,490 +0.17(+8.18%)
Mar 13, 2023 2.150 2.150 1.750 2.066 148,289 -0.04(-2.09%)
Mar 10, 2023 2.250 2.336 2.108 2.110 126,469 -0.20(-8.48%)
Mar 09, 2023 2.711 2.711 2.300 2.305 89,144 -0.22(-8.57%)
Mar 08, 2023 2.950 2.950 2.200 2.521 206,046 -0.28(-9.96%)
Mar 07, 2023 2.644 2.850 2.449 2.800 357,971 +0.35(+14.29%)
Mar 06, 2023 2.350 2.500 2.267 2.450 86,609 +0.06(+2.51%)
Mar 03, 2023 2.350 2.550 2.208 2.390 209,006 +0.15(+6.79%)
Mar 02, 2023 2.113 2.387 2.107 2.238 117,724 +0.08(+3.83%)
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.