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

Gevo Inc (NQ: GEVO )

0.6634 +0.0611 (+10.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022 4.270 4.380 4.100 4.200 6,429,302 -0.04(-0.94%)
May 27, 2022 4.010 4.240 3.960 4.240 6,937,643 +0.29(+7.34%)
May 26, 2022 3.740 3.990 3.720 3.950 4,912,374 +0.19(+5.05%)
May 25, 2022 3.490 3.780 3.470 3.760 5,455,059 +0.21(+5.92%)
May 24, 2022 3.710 3.750 3.480 3.550 5,625,174 -0.24(-6.33%)
May 23, 2022 3.660 3.800 3.550 3.790 4,857,013 +0.09(+2.43%)
May 20, 2022 3.840 3.850 3.500 3.700 4,678,659 -0.04(-1.07%)
May 19, 2022 3.700 3.885 3.615 3.740 6,091,179 +0.00(+0.00%)
May 18, 2022 3.850 4.090 3.650 3.740 8,253,854 -0.16(-4.10%)
May 17, 2022 3.810 3.940 3.710 3.900 6,966,497 +0.22(+5.98%)
May 16, 2022 3.580 3.995 3.570 3.680 7,801,169 +0.08(+2.22%)
May 13, 2022 3.210 3.640 3.200 3.600 9,856,651 +0.49(+15.76%)
May 12, 2022 3.020 3.240 2.920 3.110 10,909,624 +0.02(+0.65%)
May 11, 2022 3.130 3.500 3.070 3.090 10,717,694 -0.08(-2.52%)
May 10, 2022 3.310 3.340 2.900 3.170 10,768,730 +0.09(+2.92%)
May 09, 2022 3.680 3.705 3.070 3.080 11,993,504 -0.74(-19.37%)
May 06, 2022 3.940 3.950 3.672 3.820 6,956,126 -0.13(-3.29%)
May 05, 2022 4.170 4.230 3.840 3.950 5,856,081 -0.29(-6.84%)
May 04, 2022 4.070 4.250 3.841 4.240 6,665,457 +0.22(+5.47%)
May 03, 2022 3.800 4.050 3.785 4.020 5,949,266 +0.20(+5.24%)
May 02, 2022 3.740 3.845 3.590 3.820 6,499,371 +0.11(+2.96%)
Apr 29, 2022 3.800 3.960 3.700 3.710 4,847,821 -0.14(-3.64%)
Apr 28, 2022 3.780 3.890 3.595 3.850 4,740,764 +0.11(+2.94%)
Apr 27, 2022 3.710 3.850 3.665 3.740 4,996,806 +0.06(+1.63%)
Apr 26, 2022 3.820 3.927 3.675 3.680 5,700,032 -0.17(-4.42%)
Apr 25, 2022 3.760 3.950 3.610 3.850 7,506,624 -0.03(-0.77%)
Apr 22, 2022 4.030 4.197 3.800 3.880 21,055,228 -0.17(-4.20%)
Apr 21, 2022 4.390 4.400 4.020 4.050 7,558,112 -0.25(-5.81%)
Apr 20, 2022 4.440 4.440 4.180 4.300 5,049,977 -0.09(-2.05%)
Apr 19, 2022 4.400 4.550 4.390 4.390 4,183,155 -0.02(-0.45%)
Apr 18, 2022 4.580 4.620 4.375 4.410 4,660,262 -0.16(-3.50%)
Apr 14, 2022 4.780 4.910 4.560 4.570 7,658,040 -0.21(-4.39%)
Apr 13, 2022 4.650 4.830 4.600 4.780 6,717,286 +0.20(+4.37%)
Apr 12, 2022 4.720 4.855 4.540 4.580 6,467,823 -0.05(-1.08%)
Apr 11, 2022 4.390 4.890 4.321 4.630 11,920,545 +0.30(+6.93%)
Apr 08, 2022 4.530 4.560 4.280 4.330 5,138,446 -0.25(-5.46%)
Apr 07, 2022 4.720 4.780 4.405 4.580 6,510,965 -0.13(-2.76%)
Apr 06, 2022 4.640 4.765 4.510 4.710 8,018,285 -0.09(-1.87%)
Apr 05, 2022 5.100 5.240 4.780 4.800 7,997,073 -0.28(-5.51%)
Apr 04, 2022 4.840 5.120 4.807 5.080 8,094,002 +0.25(+5.18%)
Apr 01, 2022 4.710 4.935 4.700 4.830 7,455,161 +0.15(+3.21%)
Mar 31, 2022 4.820 5.000 4.660 4.680 6,038,863 -0.12(-2.50%)
Mar 30, 2022 4.840 5.035 4.715 4.800 7,823,150 -0.03(-0.62%)
Mar 29, 2022 4.640 4.880 4.550 4.830 8,761,338 +0.27(+5.92%)
Mar 28, 2022 4.810 4.810 4.480 4.560 7,824,981 -0.29(-5.98%)
Mar 25, 2022 4.570 4.850 4.550 4.850 7,634,754 +0.14(+2.97%)
Mar 24, 2022 4.560 4.730 4.300 4.710 9,890,337 +0.18(+3.97%)
Mar 23, 2022 4.710 4.910 4.405 4.530 11,491,923 -0.16(-3.41%)
Mar 22, 2022 5.190 5.490 4.600 4.690 34,401,764 +0.10(+2.18%)
Mar 21, 2022 4.740 4.858 4.400 4.590 11,622,542 +0.28(+6.50%)
Mar 18, 2022 4.360 4.535 4.280 4.310 11,313,577 -0.15(-3.36%)
Mar 17, 2022 3.830 4.500 3.820 4.460 11,724,075 +0.66(+17.37%)
Mar 16, 2022 3.700 3.850 3.600 3.800 8,763,050 +0.15(+4.11%)
Mar 15, 2022 3.560 3.670 3.400 3.650 6,681,341 +0.04(+1.11%)
Mar 14, 2022 4.180 4.180 3.530 3.610 9,869,035 -0.55(-13.22%)
Mar 11, 2022 4.270 4.560 4.135 4.160 8,019,543 -0.10(-2.35%)
Mar 10, 2022 4.440 4.070 4.260 10,077,257 -0.27(-5.96%)
Mar 09, 2022 4.290 4.535 4.091 4.530 15,463,749 +0.00(+0.00%)
Mar 08, 2022 3.590 4.580 3.560 4.530 27,260,500 +1.01(+28.69%)
Mar 07, 2022 3.370 3.670 3.320 3.520 11,412,038 +0.21(+6.34%)
Mar 04, 2022 3.340 3.455 3.250 3.310 7,064,056 -0.06(-1.78%)
Mar 03, 2022 3.600 3.600 3.310 3.370 5,019,483 -0.21(-5.87%)
Mar 02, 2022 3.620 3.650 3.500 3.580 5,508,427 -0.01(-0.28%)
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.