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

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

5.490 -0.730 (-11.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.940 6.380 5.040 5.490 237,897 -0.73(-11.74%)
Apr 25, 2024 6.120 6.340 5.570 6.220 164,822 -0.08(-1.27%)
Apr 24, 2024 6.300 6.680 5.450 6.300 284,493 -0.29(-4.40%)
Apr 23, 2024 6.470 7.500 6.151 6.590 1,973,067 +0.33(+5.27%)
Apr 22, 2024 4.020 7.770 3.620 6.260 16,031,256 +2.50(+66.49%)
Apr 19, 2024 4.490 4.490 3.700 3.760 361,911 -0.82(-17.90%)
Apr 18, 2024 6.220 6.360 4.360 4.580 695,996 -2.08(-31.23%)
Apr 17, 2024 6.020 12.47 5.390 6.660 12,890,947 +2.11(+46.37%)
Apr 16, 2024 4.960 5.880 4.410 4.550 274,097 -0.70(-13.33%)
Apr 15, 2024 5.680 6.390 4.320 5.250 865,879 -0.46(-8.06%)
Apr 12, 2024 6.210 6.300 5.580 5.710 55,010 -0.39(-6.39%)
Apr 11, 2024 6.010 6.300 5.600 6.100 179,699 -0.27(-4.16%)
Apr 10, 2024 6.400 6.970 6.320 6.365 112,923 -0.04(-0.55%)
Apr 09, 2024 6.800 7.615 6.310 6.400 230,008 -0.28(-4.19%)
Apr 08, 2024 7.210 7.890 6.270 6.680 171,677 -1.02(-13.25%)
Apr 05, 2024 8.200 11.99 7.300 7.700 476,290 +7.28(+1733.33%)
Apr 04, 2024 0.3900 0.4799 0.3500 0.4200 2,606,806 +0.05(+12.93%)
Apr 03, 2024 0.3200 0.4800 0.3200 0.3719 4,579,345 +0.05(+15.50%)
Apr 02, 2024 0.3500 0.3500 0.3203 0.3220 268,957 -0.03(-7.82%)
Apr 01, 2024 0.3400 0.3800 0.3364 0.3493 464,727 +0.03(+9.16%)
Mar 28, 2024 0.3160 0.3400 0.3101 0.3200 159,820 +0.00(+0.31%)
Mar 27, 2024 0.3149 0.3200 0.3001 0.3190 85,770 +0.02(+6.23%)
Mar 26, 2024 0.3100 0.3100 0.2901 0.3003 47,364 +0.00(+0.47%)
Mar 25, 2024 0.3000 0.3104 0.2871 0.2989 154,656 +0.01(+4.15%)
Mar 22, 2024 0.2900 0.3220 0.2700 0.2870 301,871 -0.01(-3.04%)
Mar 21, 2024 0.3153 0.3449 0.2913 0.2960 193,466 -0.02(-6.18%)
Mar 20, 2024 0.3000 0.3318 0.2900 0.3155 132,950 +0.01(+4.47%)
Mar 19, 2024 0.3064 0.3399 0.2830 0.3020 227,748 -0.02(-5.63%)
Mar 18, 2024 0.3400 0.3500 0.3200 0.3200 95,531 -0.02(-5.04%)
Mar 15, 2024 0.3510 0.3647 0.3300 0.3370 132,231 -0.03(-8.45%)
Mar 14, 2024 0.3590 0.4019 0.3511 0.3681 55,728 +0.02(+5.14%)
Mar 13, 2024 0.3461 0.3911 0.3432 0.3501 121,330 +0.01(+2.97%)
Mar 12, 2024 0.3930 0.3930 0.3400 0.3400 72,086 -0.04(-11.69%)
Mar 11, 2024 0.3990 0.3990 0.3620 0.3850 82,434 +0.01(+2.67%)
Mar 08, 2024 0.4198 0.4400 0.3610 0.3750 184,962 -0.02(-3.85%)
Mar 07, 2024 0.4100 0.4200 0.3800 0.3900 106,464 -0.01(-2.50%)
Mar 06, 2024 0.4035 0.4128 0.3967 0.4000 64,456 +0.00(+0.83%)
Mar 05, 2024 0.4100 0.4100 0.3931 0.3967 69,120 -0.00(-0.83%)
Mar 04, 2024 0.4300 0.4340 0.4000 0.4000 87,573 -0.03(-6.54%)
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.