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

Gaucho Group Holdings Inc (NQ: VINO )

4.580 -0.280 (-5.76%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 8, 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 (%)
Jul 31, 2024 6.340 6.500 6.340 6.360 4,258 -0.15(-2.26%)
Jul 29, 2024 6.507 121 +0.21(+3.29%)
Jul 26, 2024 6.400 6.540 6.300 6.300 3,116 -0.09(-1.41%)
Jul 25, 2024 6.240 6.550 6.240 6.390 2,526 +0.05(+0.84%)
Jul 24, 2024 6.492 6.552 6.240 6.337 3,509 -0.17(-2.66%)
Jul 23, 2024 6.300 6.560 6.250 6.510 2,377 +0.06(+0.93%)
Jul 22, 2024 6.450 6.450 6.450 6.450 990 +0.15(+2.38%)
Jul 19, 2024 6.294 7.086 6.232 6.300 22,001 +0.10(+1.61%)
Jul 18, 2024 6.886 6.886 6.140 6.200 2,183 -0.12(-1.90%)
Jul 17, 2024 7.000 7.000 6.320 6.320 5,066 -0.05(-0.78%)
Jul 16, 2024 6.280 6.605 6.210 6.370 3,414 +0.09(+1.51%)
Jul 15, 2024 6.660 6.660 6.200 6.275 3,856 +0.08(+1.21%)
Jul 12, 2024 6.470 6.470 6.200 6.200 4,802 -0.25(-3.88%)
Jul 11, 2024 6.420 6.670 6.420 6.450 1,807 +0.03(+0.47%)
Jul 10, 2024 6.450 6.670 6.400 6.420 5,867 +0.02(+0.31%)
Jul 09, 2024 6.440 6.703 6.400 6.400 813 +0.06(+0.95%)
Jul 08, 2024 6.510 6.540 6.340 6.340 2,506 -0.31(-4.66%)
Jul 05, 2024 6.300 6.650 6.300 6.650 4,578 +0.12(+1.77%)
Jul 03, 2024 6.534 6.534 6.534 6.534 1,602 -0.04(-0.62%)
Jul 02, 2024 6.556 6.695 6.410 6.575 4,381 +0.12(+1.93%)
Jul 01, 2024 6.735 6.900 6.400 6.450 12,023 +0.00(+0.00%)
Jun 28, 2024 6.625 6.792 6.330 6.450 14,434 +0.01(+0.16%)
Jun 27, 2024 6.480 6.810 6.260 6.440 2,572 -0.11(-1.61%)
Jun 26, 2024 6.500 6.710 6.500 6.545 3,260 +0.02(+0.38%)
Jun 25, 2024 6.720 6.845 6.400 6.520 12,246 -0.33(-4.82%)
Jun 24, 2024 7.100 7.158 6.720 6.850 4,112 +0.09(+1.33%)
Jun 21, 2024 7.240 7.430 6.760 6.760 21,551 -0.69(-9.25%)
Jun 20, 2024 7.230 7.480 7.210 7.449 11,130 +0.22(+3.03%)
Jun 18, 2024 7.270 7.540 7.190 7.230 9,158 -0.32(-4.24%)
Jun 17, 2024 7.261 7.550 7.261 7.550 5,878 +0.25(+3.42%)
Jun 14, 2024 7.380 7.440 7.180 7.300 7,191 -0.11(-1.48%)
Jun 13, 2024 7.000 7.440 7.000 7.410 6,868 +0.29(+4.07%)
Jun 12, 2024 6.790 7.325 6.790 7.120 21,928 +0.32(+4.71%)
Jun 11, 2024 6.780 6.800 6.550 6.800 3,598 +0.20(+3.03%)
Jun 10, 2024 6.820 6.824 6.580 6.600 14,915 -0.00(-0.04%)
Jun 07, 2024 6.360 6.730 6.360 6.602 25,033 +0.13(+2.05%)
Jun 06, 2024 5.880 6.480 5.860 6.470 40,666 +0.59(+10.03%)
Jun 05, 2024 5.780 5.995 5.780 5.880 7,778 -0.03(-0.51%)
Jun 04, 2024 5.810 6.030 5.800 5.910 4,053 +0.04(+0.68%)
Jun 03, 2024 5.790 6.185 5.610 5.870 61,245 +0.26(+4.73%)
May 31, 2024 5.640 5.700 5.270 5.605 13,243 -0.12(-2.18%)
May 30, 2024 5.270 5.770 5.050 5.730 41,724 +0.68(+13.47%)
May 29, 2024 5.150 5.430 4.950 5.050 17,325 -0.17(-3.26%)
May 28, 2024 5.140 5.354 5.140 5.220 6,365 +0.06(+1.16%)
May 24, 2024 5.000 5.330 4.810 5.160 27,606 -0.12(-2.27%)
May 23, 2024 5.500 5.600 5.120 5.280 11,441 -0.26(-4.69%)
May 22, 2024 5.370 5.720 5.370 5.540 26,843 +0.07(+1.28%)
May 21, 2024 4.860 5.590 4.818 5.470 97,159 +0.59(+12.09%)
May 20, 2024 4.330 5.160 4.330 4.880 61,906 +0.49(+11.16%)
May 17, 2024 4.320 4.620 4.320 4.390 21,204 +0.06(+1.39%)
May 16, 2024 4.300 4.470 4.300 4.330 10,938 -0.04(-0.92%)
May 15, 2024 4.610 4.760 4.090 4.370 140,820 -0.31(-6.62%)
May 14, 2024 4.560 5.840 4.510 4.680 250,650 +0.04(+0.86%)
May 13, 2024 5.590 5.620 4.540 4.640 38,486 -0.94(-16.85%)
May 10, 2024 6.620 6.800 5.392 5.580 126,626 -0.77(-12.13%)
May 09, 2024 5.550 6.640 5.550 6.350 90,609 +0.60(+10.43%)
May 08, 2024 5.740 6.030 5.360 5.750 133,549 +0.24(+4.26%)
May 07, 2024 4.720 7.560 4.600 5.515 3,811,424 +0.85(+18.35%)
May 06, 2024 4.860 5.010 4.580 4.660 63,797 -0.28(-5.67%)
May 03, 2024 4.270 5.190 4.270 4.940 220,796 +0.56(+12.80%)
May 02, 2024 4.250 5.740 4.190 4.379 243,342 +0.14(+3.29%)
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.