Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.5850 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 5.600 5.910 5.400 5.500 6,113 -0.05(-0.90%)
Jun 29, 2023 5.600 6.000 5.500 5.550 5,714 -0.15(-2.63%)
Jun 28, 2023 5.500 5.897 5.500 5.700 6,471 +0.10(+1.79%)
Jun 27, 2023 5.800 6.000 5.600 5.600 4,381 -0.10(-1.75%)
Jun 26, 2023 5.700 6.001 5.700 5.700 3,729 -0.30(-5.00%)
Jun 23, 2023 6.000 6.190 5.800 6.000 1,526 -0.02(-0.33%)
Jun 22, 2023 5.772 6.020 5.700 6.020 3,386 +0.13(+2.21%)
Jun 21, 2023 6.100 6.149 5.802 5.890 1,933 -0.11(-1.85%)
Jun 20, 2023 5.700 6.301 5.699 6.001 2,862 +0.22(+3.88%)
Jun 16, 2023 5.900 6.045 5.777 5.777 7,691 -0.13(-2.25%)
Jun 15, 2023 5.900 6.269 5.803 5.910 3,598 -1.72(-22.56%)
May 08, 2023 7.400 8.200 7.120 7.632 95,840 +0.03(+0.43%)
May 05, 2023 6.611 7.600 6.300 7.599 126,630 -0.40(-5.01%)
May 04, 2023 10.50 12.40 7.296 8.000 1,629,830 +0.10(+1.27%)
May 03, 2023 7.700 8.600 7.500 7.900 266,550 +0.23(+3.05%)
May 02, 2023 8.000 8.000 7.400 7.666 7,427 -0.31(-3.95%)
May 01, 2023 7.900 8.561 7.600 7.981 9,447 +0.28(+3.65%)
Apr 28, 2023 8.085 8.200 7.501 7.700 5,216 +0.00(+0.00%)
Apr 27, 2023 8.000 8.300 7.700 7.700 4,610 -0.15(-1.91%)
Apr 26, 2023 8.200 8.399 7.500 7.850 7,823 -0.55(-6.55%)
Apr 25, 2023 8.500 8.500 7.800 8.400 4,979 +0.30(+3.70%)
Apr 24, 2023 7.501 8.600 7.500 8.100 7,487 -0.52(-6.03%)
Apr 21, 2023 8.500 8.990 6.935 8.620 34,474 +0.22(+2.62%)
Apr 20, 2023 9.200 9.480 8.400 8.400 21,507 -0.90(-9.66%)
Apr 19, 2023 11.50 11.60 9.000 9.298 53,580 -2.20(-19.15%)
Apr 18, 2023 9.100 16.00 9.126 11.50 323,135 +1.40(+13.86%)
Apr 17, 2023 9.700 10.41 9.400 10.10 4,658 +0.31(+3.16%)
Apr 14, 2023 9.500 9.899 9.300 9.791 2,972 -0.01(-0.09%)
Apr 13, 2023 9.500 9.899 9.267 9.800 2,314 +0.00(+0.00%)
Apr 12, 2023 9.500 9.855 9.400 9.800 3,677 +0.37(+3.90%)
Apr 11, 2023 9.300 9.499 9.100 9.432 3,537 +0.12(+1.34%)
Apr 10, 2023 9.400 9.450 9.000 9.307 2,355 +0.30(+3.39%)
Apr 06, 2023 9.299 9.299 9.000 9.002 3,561 -0.30(-3.20%)
Apr 05, 2023 9.480 9.480 9.100 9.300 606 -0.10(-1.06%)
Apr 04, 2023 9.598 9.599 9.200 9.400 1,424 -0.20(-2.08%)
Apr 03, 2023 9.130 9.839 9.130 9.600 3,639 +0.04(+0.46%)
Mar 31, 2023 9.500 9.930 9.100 9.556 4,319 +0.06(+0.59%)
Mar 30, 2023 9.300 9.757 9.300 9.500 652 +0.20(+2.14%)
Mar 29, 2023 9.400 9.744 9.300 9.301 2,728 +0.00(+0.01%)
Mar 28, 2023 10.00 10.00 9.300 9.300 2,665 -0.43(-4.42%)
Mar 27, 2023 9.603 9.999 9.600 9.730 1,579 -0.17(-1.72%)
Mar 24, 2023 9.600 11.00 9.400 9.900 5,052 -0.10(-1.00%)
Mar 23, 2023 9.783 10.30 9.602 10.00 3,992 +0.40(+4.17%)
Mar 22, 2023 9.900 10.28 9.600 9.600 2,213 -0.30(-3.03%)
Mar 21, 2023 10.20 10.40 9.700 9.900 4,125 -0.30(-2.94%)
Mar 20, 2023 10.20 10.70 9.900 10.20 3,911 +0.10(+0.99%)
Mar 17, 2023 10.90 11.00 10.10 10.10 2,989 -0.80(-7.34%)
Mar 16, 2023 10.60 11.20 10.20 10.90 5,770 +0.30(+2.83%)
Mar 15, 2023 10.80 10.90 10.50 10.60 2,751 -0.40(-3.64%)
Mar 14, 2023 10.70 11.20 10.60 11.00 8,241 +0.40(+3.77%)
Mar 13, 2023 10.20 10.90 9.679 10.60 6,581 +0.30(+2.91%)
Mar 10, 2023 10.20 10.80 9.516 10.30 10,467 -0.10(-0.96%)
Mar 09, 2023 10.90 10.90 10.00 10.40 12,041 -0.50(-4.59%)
Mar 08, 2023 10.30 11.06 9.900 10.90 20,582 +0.65(+6.34%)
Mar 07, 2023 10.80 11.30 10.10 10.25 8,416 -0.75(-6.82%)
Mar 06, 2023 11.20 11.20 10.60 11.00 6,952 -0.30(-2.65%)
Mar 03, 2023 11.10 11.42 11.10 11.30 7,733 +0.00(+0.00%)
Mar 02, 2023 10.90 12.28 10.80 11.30 37,063 +0.10(+0.89%)
Mar 01, 2023 10.90 11.40 10.50 11.20 7,927 +0.20(+1.82%)
Feb 28, 2023 10.80 12.30 10.50 11.00 31,342 +0.20(+1.85%)
Feb 27, 2023 10.40 11.00 10.40 10.80 4,798 -0.10(-0.92%)
Feb 24, 2023 11.00 11.40 10.80 10.90 15,710 -0.60(-5.22%)
Feb 23, 2023 12.30 12.40 11.50 11.50 15,237 -0.50(-4.17%)
Feb 22, 2023 12.60 12.90 12.00 12.00 10,282 -0.60(-4.76%)
Feb 21, 2023 13.00 13.60 11.90 12.60 17,552 -0.75(-5.62%)
Feb 17, 2023 13.60 14.80 13.00 13.35 29,567 -0.65(-4.64%)
Feb 16, 2023 15.20 15.20 13.50 14.00 14,512 -1.10(-7.28%)
Feb 15, 2023 14.30 15.50 13.80 15.10 14,330 +0.60(+4.15%)
Feb 14, 2023 14.40 15.21 12.99 14.50 47,089 -0.30(-2.03%)
Feb 13, 2023 16.80 18.00 13.95 14.80 59,666 -1.70(-10.30%)
Feb 10, 2023 17.90 17.90 15.80 16.50 25,408 -1.10(-6.25%)
Feb 09, 2023 20.00 20.10 17.25 17.60 46,604 -2.70(-13.30%)
Feb 08, 2023 23.60 24.80 19.20 20.30 66,189 -4.20(-17.14%)
Feb 07, 2023 23.80 26.00 20.60 24.50 154,631 +1.00(+4.26%)
Feb 06, 2023 27.40 29.00 22.90 23.50 152,494 -5.60(-19.24%)
Feb 03, 2023 33.90 40.50 26.60 29.10 726,017 -24.90(-46.11%)
Feb 02, 2023 13.00 57.90 13.00 54.00 3,965,071 +41.70(+339.02%)
Feb 01, 2023 11.90 12.88 11.90 12.30 822 -0.31(-2.45%)
Jan 31, 2023 12.70 12.70 12.00 12.61 788 +0.71(+5.96%)
Jan 30, 2023 12.00 13.00 11.90 11.90 910 -0.39(-3.18%)
Jan 27, 2023 11.20 13.00 11.20 12.29 4,198 -0.31(-2.46%)
Jan 26, 2023 12.90 13.30 12.60 12.60 670 +0.40(+3.29%)
Jan 25, 2023 13.70 13.91 12.20 12.20 1,540 -0.60(-4.69%)
Jan 24, 2023 12.60 13.20 12.60 12.80 239 -0.30(-2.29%)
Jan 23, 2023 13.20 13.62 12.65 13.10 775 +0.40(+3.14%)
Jan 20, 2023 12.00 13.90 12.00 12.70 1,192 +0.70(+5.83%)
Jan 19, 2023 12.60 13.90 12.00 12.00 4,428 -1.13(-8.60%)
Jan 18, 2023 12.80 13.70 12.80 13.13 472 +0.43(+3.39%)
Jan 17, 2023 13.50 13.50 12.70 12.70 835 -0.30(-2.31%)
Jan 13, 2023 13.20 14.29 12.80 13.00 631 +0.30(+2.36%)
Jan 12, 2023 13.30 13.50 12.50 12.70 2,128 +0.10(+0.79%)
Jan 11, 2023 13.10 13.69 12.60 12.60 853 +0.10(+0.80%)
Jan 10, 2023 12.50 13.10 12.50 12.50 763 -0.60(-4.58%)
Jan 09, 2023 12.10 13.10 11.60 13.10 1,009 +1.00(+8.26%)
Jan 06, 2023 12.00 13.70 12.00 12.10 2,532 -0.30(-2.42%)
Jan 05, 2023 12.70 13.30 12.10 12.40 2,208 -0.55(-4.25%)
Jan 04, 2023 12.00 12.95 11.90 12.95 2,244 +0.75(+6.15%)
Jan 03, 2023 11.60 12.80 11.50 12.20 1,238 +0.70(+6.09%)
Dec 30, 2022 11.70 12.30 11.40 11.50 3,764 -0.20(-1.71%)
Dec 29, 2022 10.80 11.80 10.80 11.70 2,197 +0.90(+8.33%)
Dec 28, 2022 11.25 11.25 10.20 10.80 805 -0.40(-3.57%)
Dec 27, 2022 10.00 11.35 9.901 11.20 2,447 +1.00(+9.80%)
Dec 23, 2022 11.60 11.60 9.800 10.20 5,402 -1.80(-15.00%)
Dec 22, 2022 13.60 13.60 11.75 12.00 1,250 -1.30(-9.77%)
Dec 21, 2022 13.10 13.30 13.00 13.30 598 -0.38(-2.81%)
Dec 20, 2022 14.12 14.12 13.50 13.68 544 +0.58(+4.43%)
Dec 19, 2022 14.45 14.45 13.10 13.10 3,977 -1.30(-9.01%)
Dec 16, 2022 15.60 15.60 14.40 14.40 3,200 -1.10(-7.10%)
Dec 15, 2022 15.40 15.95 14.90 15.50 2,642 +0.20(+1.31%)
Dec 14, 2022 15.50 15.50 14.70 15.30 666 +0.20(+1.32%)
Dec 13, 2022 14.80 15.45 14.50 15.10 2,859 +0.07(+0.45%)
Dec 12, 2022 15.00 15.10 14.70 15.03 386 +0.13(+0.85%)
Dec 09, 2022 15.70 15.70 14.56 14.90 1,638 +0.00(+0.03%)
Dec 08, 2022 14.60 16.00 14.50 14.90 1,538 +0.10(+0.68%)
Dec 07, 2022 15.50 15.50 14.70 14.80 669 -1.10(-6.92%)
Dec 06, 2022 16.90 16.90 15.70 15.90 1,338 -1.40(-8.09%)
Dec 05, 2022 17.60 18.15 16.80 17.30 2,731 +0.50(+2.98%)
Dec 02, 2022 16.00 16.80 15.90 16.80 1,220 +0.40(+2.44%)
Dec 01, 2022 15.20 16.49 14.90 16.40 5,225 +1.50(+10.07%)
Nov 30, 2022 15.00 15.30 14.80 14.90 2,319 -0.20(-1.32%)
Nov 29, 2022 15.30 15.80 15.10 15.10 1,873 +0.30(+2.03%)
Nov 28, 2022 15.10 15.30 14.54 14.80 2,935 +0.01(+0.07%)
Nov 25, 2022 14.80 15.10 14.70 14.79 1,276 -0.01(-0.07%)
Nov 23, 2022 15.90 16.00 14.80 14.80 6,035 -0.60(-3.90%)
Nov 22, 2022 15.70 19.20 15.20 15.40 34,384 -0.30(-1.94%)
Nov 21, 2022 15.80 16.80 15.70 15.70 1,964 +0.10(+0.67%)
Nov 18, 2022 16.90 16.93 15.10 15.60 3,962 -1.50(-8.77%)
Nov 17, 2022 16.90 17.40 16.50 17.10 16,475 +0.00(+0.00%)
Nov 16, 2022 16.00 17.80 15.80 17.10 14,296 +1.45(+9.27%)
Nov 15, 2022 18.10 18.90 15.65 15.65 2,976 -1.35(-7.94%)
Nov 14, 2022 18.90 19.20 17.00 17.00 2,463 -0.99(-5.50%)
Nov 11, 2022 15.60 19.50 15.60 17.99 9,294 +2.09(+13.14%)
Nov 10, 2022 15.50 16.00 14.80 15.90 4,894 +0.45(+2.91%)
Nov 09, 2022 15.70 15.80 14.70 15.45 3,211 -0.05(-0.32%)
Nov 08, 2022 18.00 18.00 15.10 15.50 9,003 -2.50(-13.89%)
Nov 07, 2022 18.10 19.40 17.20 18.00 6,213 -0.80(-4.26%)
Nov 04, 2022 18.80 19.92 17.50 18.80 11,853 -0.45(-2.33%)
Nov 03, 2022 22.80 23.16 19.24 19.25 12,098 -4.62(-19.36%)
Nov 02, 2022 22.30 39.60 22.30 23.87 101,175 +2.08(+9.53%)
Nov 01, 2022 21.64 24.10 21.64 21.79 963 -0.17(-0.77%)
Oct 31, 2022 24.00 24.41 21.64 21.96 1,625 -0.84(-3.68%)
Oct 28, 2022 22.56 23.52 22.56 22.80 683 +0.18(+0.80%)
Oct 27, 2022 22.43 23.64 21.64 22.62 5,428 -0.16(-0.68%)
Oct 26, 2022 21.64 24.41 21.64 22.78 7,968 +0.58(+2.59%)
Oct 25, 2022 21.89 22.55 19.81 22.20 5,379 -0.36(-1.60%)
Oct 24, 2022 25.20 25.27 18.23 22.56 5,929 -2.40(-9.62%)
Oct 21, 2022 25.20 27.54 23.40 24.96 6,894 -0.18(-0.72%)
Oct 20, 2022 38.40 43.20 24.90 25.14 27,732 -10.98(-30.40%)
Oct 19, 2022 34.56 39.00 31.20 36.12 27,871 +4.93(+15.81%)
Oct 18, 2022 28.78 37.86 28.20 31.19 17,564 +3.80(+13.89%)
Oct 17, 2022 27.94 28.75 26.04 27.38 500 +1.93(+7.59%)
Oct 14, 2022 28.27 28.79 25.20 25.45 628 -0.36(-1.39%)
Oct 13, 2022 26.40 28.80 25.20 25.81 560 -0.60(-2.27%)
Oct 12, 2022 25.24 27.61 25.24 26.41 640 -0.41(-1.52%)
Oct 11, 2022 29.23 29.38 24.11 26.82 533 -1.02(-3.66%)
Oct 10, 2022 30.00 30.00 26.40 27.84 270 -0.96(-3.33%)
Oct 07, 2022 31.20 31.20 28.80 28.80 448 -1.61(-5.29%)
Oct 06, 2022 30.00 31.20 27.92 30.41 1,636 +1.46(+5.06%)
Oct 05, 2022 29.57 29.58 28.20 28.94 829 +0.62(+2.20%)
Oct 04, 2022 27.88 29.02 27.61 28.32 381 +0.11(+0.38%)
Oct 03, 2022 27.60 31.20 26.89 28.21 1,741 +1.33(+4.96%)
Sep 30, 2022 25.20 27.35 24.60 26.88 696 +1.18(+4.58%)
Sep 29, 2022 25.48 27.61 25.21 25.70 1,117 +0.47(+1.85%)
Sep 28, 2022 26.40 26.39 24.02 25.24 1,353 -1.21(-4.58%)
Sep 27, 2022 27.17 28.44 25.20 26.45 1,033 +0.77(+2.99%)
Sep 26, 2022 26.04 27.60 23.40 25.68 2,032 +1.63(+6.79%)
Sep 23, 2022 31.22 31.80 22.82 24.05 4,424 -7.18(-22.98%)
Sep 22, 2022 32.40 32.77 30.00 31.22 1,332 -0.70(-2.18%)
Sep 21, 2022 32.52 34.54 31.33 31.92 1,000 -0.48(-1.48%)
Sep 20, 2022 32.40 35.74 32.16 32.40 1,918 -0.12(-0.37%)
Sep 19, 2022 34.80 35.76 32.45 32.52 2,912 -0.85(-2.55%)
Sep 16, 2022 36.72 36.72 33.37 33.37 2,065 -2.18(-6.14%)
Sep 15, 2022 36.60 37.20 35.04 35.56 1,788 -0.43(-1.20%)
Sep 14, 2022 34.82 39.00 33.84 35.99 9,090 +1.75(+5.12%)
Sep 13, 2022 34.80 37.03 33.60 34.24 2,239 -2.96(-7.97%)
Sep 12, 2022 33.60 38.40 33.60 37.20 6,002 +2.88(+8.39%)
Sep 09, 2022 33.60 34.80 33.60 34.32 776 +0.28(+0.81%)
Sep 08, 2022 34.78 35.35 33.60 34.04 781 -1.38(-3.90%)
Sep 07, 2022 33.60 35.87 33.60 35.42 984 +1.82(+5.43%)
Sep 06, 2022 34.80 34.68 33.60 33.60 973 -1.08(-3.11%)
Sep 02, 2022 34.80 35.39 32.92 34.68 646 +2.28(+7.04%)
Sep 01, 2022 36.00 36.80 31.81 32.40 6,345 -1.99(-5.79%)
Aug 31, 2022 39.00 39.97 33.60 34.39 3,120 -5.21(-13.15%)
Aug 30, 2022 37.80 41.39 36.30 39.60 4,022 +1.34(+3.51%)
Aug 29, 2022 37.20 38.33 35.76 38.26 1,776 +1.78(+4.87%)
Aug 26, 2022 34.79 38.40 33.60 36.48 3,457 +0.70(+1.95%)
Aug 25, 2022 31.43 36.86 31.43 35.78 6,734 +2.60(+7.85%)
Aug 24, 2022 31.69 34.80 31.69 33.18 3,386 +0.06(+0.18%)
Aug 23, 2022 34.80 35.52 32.41 33.12 3,761 -0.24(-0.72%)
Aug 22, 2022 37.56 37.56 32.41 33.36 8,836 -4.20(-11.18%)
Aug 19, 2022 39.00 39.00 36.48 37.56 2,966 -0.53(-1.39%)
Aug 18, 2022 41.32 41.32 36.02 38.09 14,415 -2.11(-5.25%)
Aug 17, 2022 41.98 43.45 38.41 40.20 16,888 -0.70(-1.70%)
Aug 16, 2022 41.74 49.98 38.40 40.90 30,019 -2.17(-5.04%)
Aug 15, 2022 43.20 45.60 39.61 43.07 18,306 +0.25(+0.59%)
Aug 12, 2022 46.80 49.18 41.76 42.82 11,707 -3.98(-8.51%)
Aug 11, 2022 48.00 60.00 40.07 46.80 89,992 +2.76(+6.27%)
Aug 10, 2022 40.80 44.40 38.10 44.04 31,730 +4.88(+12.47%)
Aug 09, 2022 39.00 41.23 39.00 39.16 5,250 -2.24(-5.42%)
Aug 08, 2022 38.99 41.44 37.46 41.40 7,034 +3.96(+10.58%)
Aug 05, 2022 39.13 39.36 36.91 37.44 9,487 -2.76(-6.87%)
Aug 04, 2022 39.60 40.81 38.40 40.20 9,398 -0.40(-0.98%)
Aug 03, 2022 37.14 43.50 36.22 40.60 18,660 +4.54(+12.58%)
Aug 02, 2022 36.37 36.37 33.66 36.06 5,256 +0.72(+2.04%)
Aug 01, 2022 37.20 37.20 34.80 35.34 4,999 -1.75(-4.72%)
Jul 29, 2022 36.01 38.33 34.81 37.09 4,677 +2.17(+6.22%)
Jul 28, 2022 38.40 38.40 33.53 34.92 12,360 -2.74(-7.27%)
Jul 27, 2022 38.40 40.70 37.46 37.66 4,477 -0.32(-0.85%)
Jul 26, 2022 44.40 44.40 37.32 37.98 9,292 -4.76(-11.15%)
Jul 25, 2022 46.80 46.80 42.00 42.74 9,435 -3.82(-8.20%)
Jul 22, 2022 48.00 49.15 44.24 46.56 13,467 +0.58(+1.25%)
Jul 21, 2022 52.80 57.60 45.12 45.98 46,856 -2.82(-5.78%)
Jul 20, 2022 45.60 49.80 42.60 48.80 14,449 +3.61(+7.99%)
Jul 19, 2022 45.60 47.88 42.01 45.19 8,756 +1.39(+3.18%)
Jul 18, 2022 46.20 46.20 43.32 43.80 5,740 -0.54(-1.22%)
Jul 15, 2022 52.58 52.93 43.21 44.34 12,667 -8.33(-15.81%)
Jul 14, 2022 56.40 57.54 51.60 52.67 13,382 -4.69(-8.18%)
Jul 13, 2022 50.77 57.90 36.77 57.36 17,824 +3.36(+6.22%)
Jul 12, 2022 64.78 64.78 52.80 54.00 34,037 -11.99(-18.17%)
Jul 11, 2022 66.38 76.80 63.61 65.99 31,747 -1.21(-1.80%)
Jul 08, 2022 67.80 70.20 62.42 67.20 3,301 +3.37(+5.28%)
Jul 07, 2022 70.49 71.78 62.40 63.83 2,410 -4.42(-6.47%)
Jul 06, 2022 70.81 72.53 68.10 68.24 212 -2.57(-3.63%)
Jul 05, 2022 78.28 78.28 62.52 70.81 304 -5.12(-6.75%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.