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 )

0.3732 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Jul 30, 2021 3.270 3.530 3.260 3.410 37,512 +0.01(+0.29%)
Jul 29, 2021 3.350 3.480 3.340 3.400 99,568 +0.06(+1.80%)
Jul 28, 2021 3.230 3.420 3.226 3.340 30,494 +0.14(+4.37%)
Jul 27, 2021 3.205 3.340 2.984 3.200 73,447 -0.14(-4.19%)
Jul 26, 2021 3.310 3.520 3.250 3.340 27,099 +0.03(+0.87%)
Jul 23, 2021 3.370 3.551 3.270 3.311 126,275 -0.25(-7.07%)
Jul 22, 2021 3.750 3.750 3.450 3.563 83,454 -0.12(-3.27%)
Jul 21, 2021 3.760 3.780 3.390 3.684 67,238 +0.24(+7.08%)
Jul 20, 2021 3.430 3.470 3.180 3.440 38,660 +0.04(+1.13%)
Jul 19, 2021 3.595 3.750 3.100 3.401 72,057 +0.10(+3.08%)
Jul 16, 2021 3.600 3.750 3.200 3.300 132,478 -0.36(-9.84%)
Jul 15, 2021 3.750 3.780 3.560 3.660 64,647 +0.01(+0.27%)
Jul 14, 2021 4.400 4.400 3.600 3.650 91,207 +0.15(+4.33%)
Jul 13, 2021 3.545 3.990 3.460 3.498 129,993 -0.05(-1.45%)
Jul 12, 2021 3.740 3.740 3.466 3.550 32,452 -0.11(-3.01%)
Jul 09, 2021 3.660 3.660 3.660 3.660 69,568 +0.00(+0.00%)
Jul 08, 2021 3.660 3.662 3.450 3.660 70,926 +0.00(+0.00%)
Jul 07, 2021 3.510 3.720 3.510 3.660 62,528 +0.08(+2.16%)
Jul 06, 2021 3.625 3.750 3.550 3.583 39,734 -0.02(-0.49%)
Jul 02, 2021 3.580 3.795 3.550 3.600 56,809 -0.14(-3.74%)
Jul 01, 2021 3.610 3.850 3.610 3.740 39,448 -0.01(-0.27%)
Jun 30, 2021 3.775 3.880 3.600 3.750 67,521 -0.03(-0.70%)
Jun 29, 2021 3.745 3.880 3.700 3.776 68,878 -0.07(-1.91%)
Jun 28, 2021 3.805 3.950 3.700 3.850 78,578 -0.04(-0.99%)
Jun 25, 2021 4.015 4.080 3.800 3.889 60,242 -0.06(-1.43%)
Jun 24, 2021 3.850 4.000 3.850 3.945 91,082 +0.21(+5.76%)
Jun 23, 2021 3.510 3.800 3.510 3.730 95,200 +0.05(+1.36%)
Jun 22, 2021 3.785 3.785 3.549 3.680 65,158 -0.04(-1.21%)
Jun 21, 2021 3.975 3.975 3.690 3.725 73,900 -0.12(-3.15%)
Jun 18, 2021 4.000 4.100 3.700 3.846 110,728 -0.13(-3.33%)
Jun 17, 2021 3.965 4.150 3.930 3.978 54,235 -0.07(-1.77%)
Jun 16, 2021 4.145 4.150 3.950 4.050 109,869 -0.02(-0.53%)
Jun 15, 2021 4.200 4.200 4.010 4.072 94,288 -0.15(-3.55%)
Jun 14, 2021 4.280 4.500 4.190 4.221 70,823 -0.13(-2.98%)
Jun 11, 2021 4.250 4.480 4.230 4.351 59,890 +0.06(+1.42%)
Jun 10, 2021 4.670 4.670 4.280 4.290 69,511 -0.14(-3.16%)
Jun 09, 2021 4.330 4.560 4.318 4.430 106,849 -0.01(-0.17%)
Jun 08, 2021 4.500 4.598 4.250 4.438 55,810 -0.04(-0.86%)
Jun 07, 2021 4.460 4.600 4.340 4.476 84,303 -0.09(-2.06%)
Jun 04, 2021 4.750 4.750 4.510 4.570 65,274 -0.18(-3.79%)
Jun 03, 2021 4.470 4.847 4.470 4.750 39,483 +0.09(+1.93%)
Jun 02, 2021 4.505 4.752 4.350 4.660 60,041 +0.15(+3.33%)
Jun 01, 2021 4.726 4.750 4.470 4.510 74,135 -0.17(-3.71%)
May 28, 2021 4.590 4.750 4.412 4.684 191,988 +0.08(+1.64%)
May 27, 2021 4.650 4.650 4.260 4.609 142,587 +0.05(+1.12%)
May 26, 2021 4.440 4.600 4.420 4.558 42,455 +0.14(+3.11%)
May 25, 2021 4.225 4.540 4.225 4.420 70,376 +0.10(+2.43%)
May 24, 2021 4.200 4.365 4.190 4.315 56,457 -0.01(-0.35%)
May 21, 2021 4.380 4.380 4.250 4.330 38,751 +0.01(+0.23%)
May 20, 2021 4.250 4.500 4.250 4.320 41,986 -0.13(-2.82%)
May 19, 2021 4.525 4.690 4.300 4.446 22,155 -0.11(-2.33%)
May 18, 2021 4.400 4.600 4.250 4.551 58,441 +0.14(+3.21%)
May 17, 2021 4.400 4.700 4.395 4.410 67,261 -0.09(-2.03%)
May 14, 2021 4.400 4.610 4.199 4.502 161,027 +0.13(+2.97%)
May 13, 2021 4.500 4.750 4.271 4.372 157,097 -0.35(-7.35%)
May 12, 2021 4.830 4.900 4.500 4.718 98,346 -0.01(-0.24%)
May 11, 2021 4.975 5.050 4.550 4.730 110,871 -0.17(-3.47%)
May 10, 2021 5.015 5.050 4.800 4.900 69,078 -0.15(-2.91%)
May 07, 2021 5.010 5.180 4.870 5.047 60,840 +0.04(+0.74%)
May 06, 2021 5.300 5.350 4.899 5.010 69,089 -0.34(-6.36%)
May 05, 2021 5.050 5.360 4.980 5.350 179,872 +0.20(+3.97%)
May 04, 2021 5.220 5.220 4.998 5.146 50,728 -0.09(-1.80%)
May 03, 2021 5.240 5.320 5.088 5.240 55,617 -0.04(-0.76%)
Apr 30, 2021 5.500 5.500 5.080 5.280 76,200 -0.08(-1.42%)
Apr 29, 2021 5.450 5.450 5.100 5.356 40,451 -0.02(-0.45%)
Apr 28, 2021 5.150 5.400 5.150 5.380 71,328 +0.23(+4.47%)
Apr 27, 2021 5.035 5.320 5.035 5.150 43,537 +0.01(+0.19%)
Apr 26, 2021 5.300 5.400 5.140 5.140 49,023 -0.16(-3.02%)
Apr 23, 2021 5.300 5.350 5.120 5.300 59,600 +0.01(+0.19%)
Apr 22, 2021 5.260 5.400 5.020 5.290 151,951 +0.09(+1.70%)
Apr 21, 2021 5.300 5.400 5.070 5.202 144,026 -0.03(-0.57%)
Apr 20, 2021 5.550 5.750 5.090 5.231 145,446 -0.20(-3.66%)
Apr 19, 2021 5.500 5.800 5.390 5.430 102,308 -0.07(-1.25%)
Apr 16, 2021 5.620 5.700 5.275 5.498 197,400 +0.13(+2.39%)
Apr 15, 2021 5.250 6.100 5.100 5.370 54,567 +0.01(+0.19%)
Apr 14, 2021 5.500 5.610 5.250 5.360 53,597 -0.18(-3.17%)
Apr 13, 2021 5.350 5.702 5.250 5.535 63,884 -0.01(-0.26%)
Apr 12, 2021 5.750 5.950 5.380 5.550 65,472 -0.20(-3.48%)
Apr 09, 2021 5.560 5.928 5.500 5.750 31,300 +0.20(+3.51%)
Apr 08, 2021 5.600 5.850 5.500 5.555 51,140 +0.05(+1.00%)
Apr 07, 2021 5.825 6.000 5.500 5.500 91,565 -0.39(-6.60%)
Apr 06, 2021 5.980 6.270 5.888 5.888 57,901 -0.02(-0.36%)
Apr 05, 2021 6.010 6.280 5.780 5.910 189,156 +0.10(+1.78%)
Apr 01, 2021 5.200 5.960 5.200 5.807 268,800 +0.56(+10.60%)
Mar 31, 2021 4.960 5.290 4.949 5.250 135,142 +0.29(+5.85%)
Mar 30, 2021 4.960 4.960 4.700 4.960 101,331 -0.00(-0.10%)
Mar 29, 2021 5.110 5.278 4.880 4.965 116,921 -0.27(-5.20%)
Mar 26, 2021 5.260 5.400 5.100 5.237 69,500 -0.00(-0.05%)
Mar 25, 2021 5.400 5.490 5.160 5.240 212,721 -0.21(-3.85%)
Mar 24, 2021 5.550 5.920 5.394 5.450 66,491 -0.27(-4.72%)
Mar 23, 2021 5.800 6.170 5.420 5.720 181,718 -0.12(-2.05%)
Mar 22, 2021 5.990 6.000 5.720 5.840 132,413 -0.15(-2.44%)
Mar 19, 2021 6.100 6.280 5.900 5.986 100,100 -0.02(-0.40%)
Mar 18, 2021 6.410 6.430 6.010 6.010 95,361 -0.23(-3.69%)
Mar 17, 2021 6.150 6.409 6.090 6.240 53,829 -0.01(-0.10%)
Mar 16, 2021 6.750 6.750 6.190 6.246 132,568 -0.36(-5.51%)
Mar 15, 2021 6.760 6.990 6.580 6.610 147,546 -0.18(-2.62%)
Mar 12, 2021 6.860 6.860 6.550 6.788 45,000 +0.11(+1.69%)
Mar 11, 2021 6.600 6.740 6.500 6.675 128,286 +0.08(+1.14%)
Mar 10, 2021 6.900 6.972 6.498 6.600 88,569 -0.35(-5.06%)
Mar 09, 2021 6.700 6.990 6.520 6.952 75,748 +0.25(+3.76%)
Mar 08, 2021 7.005 7.079 6.300 6.700 90,969 -0.30(-4.29%)
Mar 05, 2021 6.650 7.002 6.010 7.000 458,700 +0.36(+5.42%)
Mar 04, 2021 6.750 6.850 6.400 6.640 186,196 -0.26(-3.77%)
Mar 03, 2021 6.869 6.995 6.750 6.900 137,869 +0.15(+2.19%)
Mar 02, 2021 7.070 7.090 6.694 6.752 103,456 -0.27(-3.82%)
Mar 01, 2021 6.690 7.300 6.690 7.020 152,075 +0.08(+1.15%)
Feb 26, 2021 6.900 7.640 6.640 6.940 96,200 +0.19(+2.81%)
Feb 25, 2021 7.390 7.400 6.750 6.750 148,465 -0.64(-8.64%)
Feb 24, 2021 7.490 7.720 6.890 7.388 123,652 -0.46(-5.88%)
Feb 23, 2021 6.560 7.890 5.980 7.850 926,113 +1.24(+18.76%)
Feb 22, 2021 7.000 7.320 6.610 6.610 183,257 -0.46(-6.51%)
Feb 19, 2021 6.650 7.150 6.530 7.070 108,200 +0.31(+4.59%)
Feb 18, 2021 6.950 7.000 6.490 6.760 198,249 -0.19(-2.71%)
Feb 17, 2021 7.250 7.440 6.900 6.949 107,120 -0.28(-3.89%)
Feb 16, 2021 7.185 7.500 7.040 7.230 177,269 +0.06(+0.84%)
Feb 12, 2021 7.150 7.840 6.700 7.170 320,900 +0.09(+1.24%)
Feb 11, 2021 8.245 8.300 6.800 7.082 563,870 -1.28(-15.28%)
Feb 10, 2021 7.990 9.000 7.800 8.360 651,889 +0.60(+7.73%)
Feb 09, 2021 7.400 8.000 7.338 7.760 465,084 +0.41(+5.64%)
Feb 08, 2021 7.260 7.450 7.000 7.346 159,338 +0.20(+2.74%)
Feb 05, 2021 7.300 7.770 7.150 7.150 224,700 -0.36(-4.74%)
Feb 04, 2021 7.112 7.540 6.828 7.506 610,631 +0.51(+7.25%)
Feb 03, 2021 6.940 7.356 6.880 6.998 351,566 +0.14(+2.05%)
Feb 02, 2021 6.120 6.950 6.120 6.858 201,953 +0.21(+3.13%)
Feb 01, 2021 6.750 6.900 6.370 6.650 105,006 -0.02(-0.30%)
Jan 29, 2021 6.510 6.940 6.250 6.670 151,200 +0.23(+3.57%)
Jan 28, 2021 6.210 6.559 6.128 6.440 92,544 +0.04(+0.63%)
Jan 27, 2021 6.140 6.700 6.080 6.400 183,935 -0.05(-0.78%)
Jan 26, 2021 6.650 7.000 6.110 6.450 173,610 +0.09(+1.44%)
Jan 25, 2021 7.120 7.120 6.300 6.359 162,635 -0.49(-7.18%)
Jan 22, 2021 7.000 7.010 6.500 6.850 83,700 -0.15(-2.12%)
Jan 21, 2021 6.320 7.040 5.750 6.998 755,273 +0.68(+10.74%)
Jan 20, 2021 6.970 6.970 5.600 6.320 318,591 -0.48(-7.06%)
Jan 19, 2021 6.560 7.330 6.510 6.800 255,063 -0.18(-2.58%)
Jan 15, 2021 7.380 7.380 6.900 6.980 311,600 -0.38(-5.10%)
Jan 14, 2021 7.500 7.500 7.110 7.355 353,466 +0.35(+4.92%)
Jan 13, 2021 6.290 7.216 6.080 7.010 932,920 +0.81(+13.06%)
Jan 12, 2021 6.080 6.470 6.080 6.200 248,315 +0.12(+1.97%)
Jan 11, 2021 5.500 6.240 5.500 6.080 424,612 +0.42(+7.42%)
Jan 08, 2021 4.660 5.830 4.410 5.660 729,000 +0.91(+19.16%)
Jan 07, 2021 4.160 4.840 4.090 4.750 630,982 +0.82(+20.87%)
Jan 06, 2021 4.100 4.550 3.650 3.930 1,060,488 +0.57(+16.96%)
Jan 05, 2021 3.250 3.450 3.200 3.360 141,021 +0.16(+5.00%)
Jan 04, 2021 3.100 3.250 3.020 3.200 131,159 +0.10(+3.23%)
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%)
Oct 01, 2020 2.225 2.810 2.150 2.790 235,136 +0.39(+16.32%)
Sep 30, 2020 2.591 2.600 1.900 2.398 210,841 -0.20(-7.75%)
Sep 29, 2020 2.465 2.810 2.000 2.600 354,565 -0.21(-7.47%)
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.