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

Grove Collaborative Hldgs Inc (NY: GROV )

1.590 +0.120 (+8.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 24, 2024 1.470 1.590 1.470 1.590 86,979 +0.12(+8.16%)
May 23, 2024 1.490 1.520 1.450 1.470 66,860 -0.03(-2.00%)
May 22, 2024 1.500 1.540 1.480 1.500 63,364 -0.01(-0.66%)
May 21, 2024 1.520 1.550 1.500 1.510 32,853 -0.03(-1.95%)
May 20, 2024 1.640 1.680 1.450 1.540 124,499 +0.02(+1.32%)
May 17, 2024 1.620 1.620 1.500 1.520 45,151 +0.03(+2.01%)
May 16, 2024 1.500 1.630 1.470 1.490 223,500 -0.04(-2.61%)
May 15, 2024 1.700 1.700 1.510 1.530 141,379 -0.13(-7.83%)
May 14, 2024 1.650 1.780 1.650 1.660 50,982 +0.00(+0.00%)
May 13, 2024 1.660 1.789 1.650 1.660 87,390 -0.02(-1.19%)
May 10, 2024 1.710 1.750 1.650 1.680 58,089 -0.03(-1.75%)
May 09, 2024 1.610 1.739 1.570 1.710 72,169 +0.11(+6.87%)
May 08, 2024 1.620 1.670 1.570 1.600 82,031 -0.05(-3.03%)
May 07, 2024 1.600 1.840 1.600 1.650 176,428 +0.04(+2.48%)
May 06, 2024 1.550 1.660 1.550 1.610 49,411 +0.04(+2.55%)
May 03, 2024 1.620 1.620 1.550 1.570 30,874 -0.02(-1.26%)
May 02, 2024 1.540 1.620 1.510 1.590 20,458 +0.07(+4.61%)
May 01, 2024 1.530 1.550 1.486 1.520 20,793 +0.02(+1.33%)
Apr 30, 2024 1.530 1.592 1.450 1.500 91,977 -0.01(-0.66%)
Apr 29, 2024 1.600 1.620 1.510 1.510 10,652 -0.06(-3.82%)
Apr 26, 2024 1.540 1.590 1.500 1.570 29,272 +0.07(+4.67%)
Apr 25, 2024 1.500 1.550 1.480 1.500 16,634 -0.02(-1.32%)
Apr 24, 2024 1.600 1.620 1.500 1.520 37,191 -0.10(-6.17%)
Apr 23, 2024 1.680 1.710 1.620 1.620 30,900 -0.02(-1.22%)
Apr 22, 2024 1.630 1.685 1.570 1.640 66,009 +0.01(+0.61%)
Apr 19, 2024 1.545 1.700 1.545 1.630 39,194 +0.06(+3.82%)
Apr 18, 2024 1.550 1.580 1.530 1.570 28,035 +0.05(+3.29%)
Apr 17, 2024 1.590 1.605 1.515 1.520 36,264 -0.05(-3.18%)
Apr 16, 2024 1.490 1.600 1.440 1.570 94,929 +0.13(+9.03%)
Apr 15, 2024 1.580 1.590 1.370 1.440 128,990 -0.15(-9.43%)
Apr 12, 2024 1.650 1.650 1.570 1.590 117,867 -0.06(-3.64%)
Apr 11, 2024 1.630 1.650 1.610 1.650 30,756 +0.06(+3.77%)
Apr 10, 2024 1.710 1.720 1.550 1.590 92,816 -0.09(-5.36%)
Apr 09, 2024 1.730 1.740 1.640 1.680 38,535 -0.02(-1.18%)
Apr 08, 2024 1.710 1.730 1.650 1.700 51,159 +0.01(+0.59%)
Apr 05, 2024 1.640 1.730 1.630 1.690 91,355 +0.01(+0.60%)
Apr 04, 2024 1.580 1.778 1.580 1.680 153,531 +0.13(+8.39%)
Apr 03, 2024 1.570 1.630 1.520 1.550 64,852 -0.06(-3.73%)
Apr 02, 2024 1.580 1.636 1.550 1.610 49,697 -0.02(-1.23%)
Apr 01, 2024 1.630 1.669 1.550 1.630 87,551 -0.04(-2.40%)
Mar 28, 2024 1.700 1.655 1.655 1.670 92,401 +0.00(+0.00%)
Mar 27, 2024 1.670 1.700 1.650 1.670 13,559 +0.00(+0.00%)
Mar 26, 2024 1.740 1.760 1.630 1.670 94,327 -0.04(-2.34%)
Mar 25, 2024 1.700 1.790 1.680 1.710 67,422 -0.02(-1.16%)
Mar 22, 2024 1.860 1.867 1.700 1.730 103,675 -0.16(-8.47%)
Mar 21, 2024 1.850 1.930 1.825 1.890 256,495 +0.01(+0.53%)
Mar 20, 2024 1.930 1.930 1.870 1.880 35,307 -0.01(-0.53%)
Mar 19, 2024 1.870 1.980 1.810 1.890 120,481 +0.06(+3.28%)
Mar 18, 2024 1.920 2.000 1.830 1.830 62,808 -0.10(-5.18%)
Mar 15, 2024 1.780 2.000 1.750 1.930 146,567 +0.18(+10.29%)
Mar 14, 2024 1.750 1.830 1.720 1.750 106,726 -0.01(-0.57%)
Mar 13, 2024 1.760 1.840 1.760 1.760 97,109 +0.04(+2.33%)
Mar 12, 2024 1.880 1.935 1.680 1.720 153,028 -0.15(-8.02%)
Mar 11, 2024 1.920 1.996 1.830 1.870 99,410 -0.10(-5.08%)
Mar 08, 2024 2.150 2.160 1.930 1.970 96,419 -0.13(-6.19%)
Mar 07, 2024 2.230 2.242 1.830 2.100 248,439 -0.13(-5.83%)
Mar 06, 2024 2.280 2.438 2.200 2.230 201,048 -0.07(-3.04%)
Mar 05, 2024 2.220 2.390 2.040 2.300 238,108 +0.12(+5.50%)
Mar 04, 2024 1.910 2.410 1.910 2.180 543,001 +0.25(+12.95%)
Mar 01, 2024 1.900 1.990 1.742 1.930 48,382 +0.04(+2.12%)
Feb 29, 2024 1.900 1.960 1.860 1.890 22,368 -0.02(-1.05%)
Feb 28, 2024 1.870 2.000 1.828 1.910 86,768 -0.01(-0.52%)
Feb 27, 2024 1.900 2.080 1.880 1.920 127,274 +0.08(+4.35%)
Feb 26, 2024 1.750 1.890 1.680 1.840 88,316 +0.11(+6.36%)
Feb 23, 2024 1.720 1.755 1.635 1.730 62,680 +0.05(+2.98%)
Feb 22, 2024 1.750 1.750 1.646 1.680 18,515 -0.05(-2.89%)
Feb 21, 2024 1.690 1.770 1.670 1.730 63,696 +0.07(+4.22%)
Feb 20, 2024 1.680 1.770 1.620 1.660 62,383 -0.08(-4.60%)
Feb 16, 2024 1.740 1.786 1.710 1.740 22,576 -0.04(-2.25%)
Feb 15, 2024 1.750 1.800 1.700 1.780 79,875 +0.00(+0.00%)
Feb 14, 2024 1.810 1.810 1.750 1.780 22,067 +0.06(+3.49%)
Feb 13, 2024 1.770 1.820 1.710 1.720 11,247 -0.10(-5.49%)
Feb 12, 2024 1.800 1.860 1.760 1.820 49,188 +0.01(+0.55%)
Feb 09, 2024 1.780 1.838 1.780 1.810 17,031 -0.01(-0.55%)
Feb 08, 2024 1.700 1.840 1.700 1.820 40,432 +0.10(+5.81%)
Feb 07, 2024 1.620 1.740 1.620 1.720 54,432 +0.07(+4.24%)
Feb 06, 2024 1.660 1.740 1.600 1.650 82,553 -0.04(-2.37%)
Feb 05, 2024 1.800 1.800 1.660 1.690 38,684 -0.10(-5.59%)
Feb 02, 2024 1.770 1.790 1.712 1.790 21,421 +0.01(+0.56%)
Feb 01, 2024 1.800 1.849 1.680 1.780 41,128 -0.05(-2.73%)
Jan 31, 2024 1.930 1.930 1.745 1.830 67,325 +0.02(+1.10%)
Jan 30, 2024 1.750 1.930 1.700 1.810 54,197 +0.01(+0.56%)
Jan 29, 2024 1.700 1.800 1.680 1.800 34,360 +0.10(+5.88%)
Jan 26, 2024 1.690 1.750 1.640 1.700 57,545 +0.00(+0.00%)
Jan 25, 2024 1.760 1.760 1.650 1.700 39,277 -0.03(-1.73%)
Jan 24, 2024 1.831 1.831 1.700 1.730 40,026 -0.05(-2.81%)
Jan 23, 2024 1.860 1.863 1.750 1.780 28,578 +0.01(+0.56%)
Jan 22, 2024 1.830 1.870 1.760 1.770 47,131 -0.09(-4.84%)
Jan 19, 2024 1.880 1.930 1.806 1.860 40,182 +0.02(+1.09%)
Jan 18, 2024 1.880 1.880 1.750 1.840 17,535 +0.00(+0.00%)
Jan 17, 2024 1.940 1.970 1.800 1.840 63,766 -0.08(-4.17%)
Jan 16, 2024 1.960 1.990 1.890 1.920 36,851 -0.08(-4.00%)
Jan 12, 2024 2.040 2.140 1.970 2.000 42,040 -0.04(-1.96%)
Jan 11, 2024 2.060 2.128 1.970 2.040 41,510 -0.01(-0.49%)
Jan 10, 2024 2.020 2.215 2.020 2.050 87,518 +0.08(+4.06%)
Jan 09, 2024 2.060 2.270 1.900 1.970 182,080 -0.15(-7.08%)
Jan 08, 2024 1.950 2.240 1.950 2.120 296,352 +0.18(+9.28%)
Jan 05, 2024 1.970 1.985 1.890 1.940 20,886 +0.01(+0.52%)
Jan 04, 2024 1.960 1.996 1.870 1.930 90,061 -0.04(-2.03%)
Jan 03, 2024 1.850 2.030 1.760 1.970 181,972 +0.10(+5.35%)
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.