Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Growgeneration Corp (NQ: GRWG )

2.450 -0.540 (-18.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2020 4.800 4.850 4.550 4.700 268,089 -0.09(-1.88%)
Apr 29, 2020 4.750 4.890 4.650 4.790 290,139 +0.16(+3.46%)
Apr 28, 2020 4.640 4.700 4.460 4.630 254,598 +0.06(+1.31%)
Apr 27, 2020 4.400 4.840 4.387 4.570 449,520 +0.22(+5.06%)
Apr 24, 2020 4.160 4.400 4.070 4.350 208,700 +0.20(+4.82%)
Apr 23, 2020 4.210 4.240 4.060 4.150 82,705 -0.03(-0.72%)
Apr 22, 2020 4.220 4.289 4.101 4.180 122,123 +0.00(+0.00%)
Apr 21, 2020 4.250 4.330 4.000 4.180 314,181 -0.06(-1.42%)
Apr 20, 2020 4.170 4.460 4.120 4.240 239,634 +0.03(+0.71%)
Apr 17, 2020 4.400 4.400 4.110 4.210 187,600 -0.04(-0.94%)
Apr 16, 2020 4.220 4.350 4.000 4.250 157,893 +0.01(+0.24%)
Apr 15, 2020 4.110 4.280 3.900 4.240 241,945 -0.07(-1.62%)
Apr 14, 2020 4.320 4.370 4.210 4.310 211,551 +0.16(+3.86%)
Apr 13, 2020 3.810 4.170 3.570 4.150 247,672 +0.37(+9.79%)
Apr 09, 2020 3.720 3.815 3.600 3.780 216,800 +0.07(+1.89%)
Apr 08, 2020 3.400 3.750 3.260 3.710 639,755 +0.37(+11.08%)
Apr 07, 2020 3.470 3.520 3.221 3.340 559,068 -0.02(-0.60%)
Apr 06, 2020 3.310 3.430 3.260 3.360 287,270 +0.16(+5.00%)
Apr 03, 2020 3.350 3.410 3.060 3.200 298,400 -0.16(-4.76%)
Apr 02, 2020 3.340 3.460 3.314 3.360 205,938 +0.00(+0.00%)
Apr 01, 2020 3.710 3.760 3.320 3.360 381,232 -0.45(-11.81%)
Mar 31, 2020 3.960 3.990 3.800 3.810 277,823 -0.19(-4.75%)
Mar 30, 2020 4.170 4.190 3.800 4.000 461,199 -0.35(-8.05%)
Mar 27, 2020 4.400 4.670 4.000 4.350 814,000 -0.05(-1.14%)
Mar 26, 2020 3.890 4.590 3.670 4.400 741,176 +0.59(+15.49%)
Mar 25, 2020 3.670 3.850 3.410 3.810 474,507 +0.23(+6.42%)
Mar 24, 2020 3.470 3.680 3.400 3.580 378,506 +0.34(+10.49%)
Mar 23, 2020 3.050 3.300 2.850 3.240 400,986 +0.23(+7.64%)
Mar 20, 2020 3.090 3.400 2.960 3.010 503,400 +0.01(+0.33%)
Mar 19, 2020 2.810 3.150 2.800 3.000 623,937 +0.13(+4.53%)
Mar 18, 2020 3.000 3.050 2.750 2.870 671,624 -0.31(-9.75%)
Mar 17, 2020 2.960 3.320 2.800 3.180 378,584 +0.24(+8.16%)
Mar 16, 2020 3.110 3.150 2.620 2.940 866,883 -0.69(-19.01%)
Mar 13, 2020 3.800 3.964 3.050 3.630 573,500 +0.00(+0.00%)
Mar 12, 2020 3.500 3.720 2.790 3.630 903,216 -0.26(-6.68%)
Mar 11, 2020 4.300 4.350 3.680 3.890 529,393 -0.50(-11.39%)
Mar 10, 2020 4.160 4.430 3.930 4.390 393,833 +0.47(+11.99%)
Mar 09, 2020 4.500 4.500 3.900 3.920 672,064 -0.79(-16.77%)
Mar 06, 2020 4.700 4.890 4.600 4.710 400,500 -0.09(-1.87%)
Mar 05, 2020 5.270 5.270 4.800 4.800 371,348 -0.49(-9.26%)
Mar 04, 2020 5.500 5.648 5.290 5.290 252,503 -0.14(-2.58%)
Mar 03, 2020 5.450 5.600 5.280 5.430 272,887 +0.01(+0.18%)
Mar 02, 2020 5.340 5.520 5.075 5.420 393,353 -0.11(-1.99%)
Feb 28, 2020 4.790 5.560 4.600 5.530 932,600 +0.57(+11.49%)
Feb 27, 2020 5.260 5.300 4.910 4.960 701,285 -0.38(-7.12%)
Feb 26, 2020 5.130 5.530 5.050 5.340 547,602 +0.15(+2.89%)
Feb 25, 2020 5.510 5.720 5.000 5.190 762,315 -0.28(-5.12%)
Feb 24, 2020 6.010 6.010 5.330 5.470 1,007,988 -0.75(-12.06%)
Feb 21, 2020 6.450 6.500 6.020 6.220 326,900 -0.19(-2.96%)
Feb 20, 2020 6.580 6.600 6.200 6.410 423,943 -0.13(-1.99%)
Feb 19, 2020 6.270 6.700 6.270 6.540 526,109 +0.27(+4.31%)
Feb 18, 2020 6.470 6.780 6.060 6.270 1,074,847 -0.07(-1.10%)
Feb 14, 2020 6.020 6.380 5.870 6.340 1,552,100 +0.35(+5.84%)
Feb 13, 2020 5.790 5.850 5.540 5.990 441,804 +0.14(+2.39%)
Feb 12, 2020 5.910 5.950 5.360 5.850 784,620 -0.04(-0.68%)
Feb 11, 2020 5.750 6.050 5.700 5.890 626,281 +0.16(+2.79%)
Feb 10, 2020 6.050 6.600 5.680 5.730 1,429,722 -0.22(-3.70%)
Feb 07, 2020 5.280 6.050 5.250 5.950 1,029,900 +0.71(+13.55%)
Feb 06, 2020 4.950 5.310 4.940 5.240 443,666 +0.30(+6.07%)
Feb 05, 2020 4.870 5.050 4.870 4.940 266,168 +0.08(+1.65%)
Feb 04, 2020 4.990 5.008 4.780 4.860 153,815 -0.09(-1.82%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.