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

Acreage Holdings (OP: ACRHF )

0.4290 +0.0490 (+12.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Dec 31, 2020 3.100 3.100 3.100 311,313 -0.14(-4.32%)
Dec 30, 2020 3.080 3.300 3.000 3.240 311,313 -0.19(-5.54%)
Dec 29, 2020 3.270 3.490 3.199 3.430 303,427 +0.12(+3.63%)
Dec 28, 2020 3.380 3.520 3.310 3.310 133,154 -0.18(-5.12%)
Dec 24, 2020 3.650 3.700 3.419 3.489 81,800 -0.16(-4.42%)
Dec 23, 2020 3.400 3.650 3.231 3.650 366,823 +0.21(+6.10%)
Dec 22, 2020 3.070 3.500 3.070 3.440 250,933 +0.14(+4.24%)
Dec 21, 2020 3.490 3.490 3.050 3.300 184,957 -0.04(-1.32%)
Dec 18, 2020 3.650 3.680 3.344 3.344 161,000 -0.15(-4.42%)
Dec 17, 2020 3.600 3.650 3.460 3.498 55,958 -0.10(-2.82%)
Dec 16, 2020 3.500 3.650 3.400 3.600 131,262 +0.10(+2.97%)
Dec 15, 2020 3.370 3.500 3.370 3.496 94,427 +0.08(+2.22%)
Dec 14, 2020 3.660 3.780 3.400 3.420 213,293 -0.24(-6.56%)
Dec 11, 2020 3.750 3.800 3.600 3.660 94,100 -0.09(-2.40%)
Dec 10, 2020 3.840 3.840 3.509 3.750 93,935 +0.09(+2.46%)
Dec 09, 2020 3.660 3.850 3.498 3.660 129,408 -0.16(-4.19%)
Dec 08, 2020 3.750 3.983 3.748 3.820 156,966 -0.13(-3.33%)
Dec 07, 2020 4.100 4.160 3.750 3.951 186,239 -0.15(-3.62%)
Dec 04, 2020 4.060 4.150 4.000 4.100 191,900 +0.03(+0.74%)
Dec 03, 2020 4.180 4.180 3.995 4.070 122,383 -0.04(-1.07%)
Dec 02, 2020 3.995 4.152 3.949 4.114 94,473 +0.14(+3.63%)
Dec 01, 2020 4.310 4.310 3.943 3.970 182,068 -0.29(-6.84%)
Nov 30, 2020 4.320 4.390 4.010 4.261 384,750 +0.06(+1.46%)
Nov 27, 2020 4.120 4.250 3.664 4.200 170,900 +0.19(+4.74%)
Nov 25, 2020 3.500 4.030 3.340 4.010 639,900 +0.47(+13.28%)
Nov 24, 2020 3.575 3.670 3.400 3.540 183,465 +0.18(+5.48%)
Nov 23, 2020 3.350 3.412 3.150 3.356 145,554 +0.15(+4.55%)
Nov 20, 2020 3.520 3.520 3.190 3.210 218,900 -0.27(-7.76%)
Nov 19, 2020 3.400 3.600 3.390 3.480 53,565 +0.03(+0.87%)
Nov 18, 2020 3.310 3.660 3.300 3.450 128,654 +0.06(+1.77%)
Nov 17, 2020 3.505 3.550 3.338 3.390 88,963 -0.12(-3.42%)
Nov 16, 2020 3.575 3.650 3.400 3.510 109,555 -0.04(-1.24%)
Nov 13, 2020 3.660 3.700 3.500 3.554 143,200 -0.10(-2.63%)
Nov 12, 2020 3.610 3.750 3.390 3.650 172,748 +0.09(+2.57%)
Nov 11, 2020 3.800 3.860 3.558 3.558 223,347 -0.33(-8.49%)
Nov 10, 2020 4.000 4.190 3.710 3.889 135,212 -0.11(-2.79%)
Nov 09, 2020 4.205 4.489 3.948 4.000 321,004 +0.05(+1.30%)
Nov 06, 2020 3.425 4.500 3.425 3.949 625,100 +0.52(+15.11%)
Nov 05, 2020 3.390 3.651 3.390 3.430 206,436 +0.17(+5.22%)
Nov 04, 2020 3.920 3.920 3.150 3.260 178,373 -0.17(-4.96%)
Nov 03, 2020 3.160 3.502 3.160 3.430 109,604 +0.05(+1.36%)
Nov 02, 2020 3.090 3.486 2.990 3.384 253,041 +0.27(+8.81%)
Oct 30, 2020 3.000 3.150 2.938 3.110 58,600 +0.00(+0.13%)
Oct 29, 2020 2.990 3.265 2.980 3.106 102,785 +0.06(+1.84%)
Oct 28, 2020 3.100 3.150 2.844 3.050 110,181 -0.08(-2.68%)
Oct 27, 2020 3.110 3.190 3.010 3.134 43,623 +0.01(+0.45%)
Oct 26, 2020 3.200 3.350 3.000 3.120 93,082 -0.10(-3.11%)
Oct 23, 2020 3.080 3.280 3.040 3.220 65,700 +0.12(+3.87%)
Oct 22, 2020 3.020 3.190 3.000 3.100 75,480 +0.08(+2.65%)
Oct 21, 2020 3.000 3.150 2.928 3.020 99,212 +0.02(+0.67%)
Oct 20, 2020 2.915 3.140 2.790 3.000 130,146 +0.00(+0.00%)
Oct 19, 2020 2.815 3.100 2.815 3.000 148,680 +0.15(+5.26%)
Oct 16, 2020 2.858 2.958 2.820 2.850 86,300 -0.03(-1.04%)
Oct 15, 2020 2.850 2.990 2.748 2.880 55,367 +0.00(+0.00%)
Oct 14, 2020 2.970 3.090 2.245 2.880 59,269 -0.11(-3.68%)
Oct 13, 2020 3.130 3.130 2.800 2.990 77,851 +0.04(+1.36%)
Oct 12, 2020 3.250 3.250 2.900 2.950 231,995 -0.04(-1.34%)
Oct 09, 2020 3.000 3.292 2.800 2.990 301,600 -0.01(-0.33%)
Oct 08, 2020 2.795 3.050 2.795 3.000 215,224 +0.15(+5.26%)
Oct 07, 2020 2.728 2.870 2.549 2.850 105,243 +0.19(+7.14%)
Oct 06, 2020 2.701 2.880 2.602 2.660 90,646 -0.20(-6.99%)
Oct 05, 2020 2.970 3.040 2.694 2.860 147,362 -0.04(-1.38%)
Oct 02, 2020 2.515 3.088 2.515 2.900 179,900 +0.11(+3.94%)
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.