Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growgeneration Corp (OP: GRWG )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 4.910 5.100 4.750 4.950 206,961 +0.25(+5.32%)
Apr 27, 2018 4.750 4.790 4.520 4.700 196,531 +0.31(+7.06%)
Apr 26, 2018 4.110 4.430 4.110 4.390 60,323 +0.22(+5.28%)
Apr 25, 2018 4.190 4.230 3.945 4.170 104,080 -0.03(-0.71%)
Apr 24, 2018 4.260 4.400 4.130 4.200 69,694 -0.29(-6.46%)
Apr 23, 2018 4.700 4.830 4.120 4.490 121,326 -0.26(-5.47%)
Apr 20, 2018 4.590 4.980 4.510 4.750 93,887 +0.25(+5.56%)
Apr 19, 2018 4.370 4.730 4.370 4.500 96,745 +0.10(+2.27%)
Apr 18, 2018 4.425 4.550 4.150 4.400 86,649 +0.09(+2.09%)
Apr 17, 2018 4.780 4.780 4.310 4.310 183,523 -0.52(-10.77%)
Apr 16, 2018 5.125 5.490 4.830 4.830 407,222 +0.25(+5.46%)
Apr 13, 2018 4.045 4.800 3.720 4.580 269,537 +0.71(+18.35%)
Apr 12, 2018 3.470 3.970 3.470 3.870 104,618 +0.42(+12.17%)
Apr 11, 2018 3.370 3.600 3.300 3.450 62,266 +0.09(+2.68%)
Apr 10, 2018 3.500 3.500 3.270 3.360 85,930 -0.08(-2.33%)
Apr 09, 2018 3.350 3.720 3.290 3.440 28,574 +0.14(+4.24%)
Apr 06, 2018 3.310 3.400 3.250 3.300 153,315 -0.20(-5.71%)
Apr 05, 2018 3.520 3.590 3.310 3.500 98,359 -0.09(-2.51%)
Apr 04, 2018 3.585 3.600 3.100 3.590 168,118 -0.01(-0.28%)
Apr 03, 2018 3.780 4.250 3.530 3.600 82,463 -0.15(-4.00%)
Apr 02, 2018 4.060 4.110 3.650 3.750 147,092 -0.32(-7.86%)
Mar 29, 2018 4.070 4.070 4.070 0 -0.21(-4.91%)
Mar 28, 2018 4.120 4.480 3.850 4.280 78,618 -0.10(-2.28%)
Mar 27, 2018 4.000 4.440 3.780 4.380 102,224 +0.38(+9.50%)
Mar 26, 2018 3.960 4.000 3.790 4.000 116,588 -0.07(-1.72%)
Mar 23, 2018 4.170 4.200 4.000 4.070 63,060 -0.10(-2.40%)
Mar 22, 2018 4.160 4.218 4.060 4.170 47,409 -0.05(-1.30%)
Mar 21, 2018 4.350 4.510 4.150 4.225 32,277 -0.12(-2.87%)
Mar 20, 2018 4.490 4.500 4.240 4.350 19,491 -0.14(-3.12%)
Mar 19, 2018 4.430 4.500 4.160 4.490 111,160 -0.01(-0.22%)
Mar 16, 2018 4.650 4.650 4.310 4.500 42,312 -0.12(-2.60%)
Mar 15, 2018 4.700 4.870 4.600 4.620 39,833 -0.03(-0.65%)
Mar 14, 2018 4.780 5.000 4.650 4.650 49,590 -0.09(-1.90%)
Mar 13, 2018 4.750 4.750 4.700 4.740 59,005 +0.03(+0.64%)
Mar 12, 2018 4.640 4.750 4.630 4.710 83,445 +0.07(+1.51%)
Mar 09, 2018 4.535 4.740 4.280 4.640 90,866 +0.09(+1.98%)
Mar 08, 2018 4.450 4.550 4.450 4.550 50,279 +0.02(+0.44%)
Mar 07, 2018 4.300 4.600 4.300 4.530 45,565 +0.18(+4.14%)
Mar 06, 2018 4.340 4.830 4.310 4.350 90,158 +0.07(+1.64%)
Mar 05, 2018 4.150 4.330 4.150 4.280 48,168 +0.06(+1.42%)
Mar 02, 2018 4.175 4.250 4.140 4.220 38,916 +0.01(+0.24%)
Mar 01, 2018 4.220 4.290 4.100 4.210 53,144 +0.03(+0.72%)
Feb 28, 2018 3.800 4.280 3.690 4.180 131,592 +0.38(+10.00%)
Feb 27, 2018 4.130 4.150 3.650 3.800 303,061 -0.33(-7.99%)
Feb 26, 2018 4.505 4.510 4.010 4.130 249,111 -0.38(-8.43%)
Feb 23, 2018 4.900 4.900 4.400 4.510 293,257 -0.47(-9.44%)
Feb 22, 2018 5.150 5.180 4.810 4.980 91,284 -0.12(-2.35%)
Feb 21, 2018 5.110 5.380 5.020 5.100 45,712 +0.00(+0.00%)
Feb 20, 2018 5.180 5.410 5.030 5.100 99,329 -0.01(-0.20%)
Feb 16, 2018 5.110 5.110 5.110 0 -0.25(-4.66%)
Feb 15, 2018 5.740 5.500 5.360 117,408 -0.21(-3.77%)
Feb 14, 2018 5.780 5.780 5.450 5.570 95,613 +0.04(+0.72%)
Feb 13, 2018 5.600 5.700 5.210 5.530 91,926 +0.03(+0.55%)
Feb 12, 2018 5.850 5.890 5.450 5.500 82,815 -0.20(-3.51%)
Feb 09, 2018 5.570 5.910 5.060 5.700 178,074 +0.05(+0.88%)
Feb 08, 2018 5.825 5.920 5.310 5.650 118,397 -0.20(-3.42%)
Feb 07, 2018 5.975 6.050 5.760 5.850 154,440 +0.25(+4.46%)
Feb 06, 2018 5.400 5.850 5.250 5.600 219,000 +0.20(+3.70%)
Feb 05, 2018 5.130 5.990 5.050 5.400 242,078 +0.36(+7.14%)
Feb 02, 2018 5.750 5.750 4.700 5.040 412,031 -0.56(-10.00%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.