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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.51 -0.13 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2019 7.492 7.681 7.280 7.280 73,873 -0.23(-3.01%)
Sep 27, 2019 7.484 7.637 7.477 7.506 44,596 +0.02(+0.29%)
Sep 26, 2019 7.667 7.769 7.375 7.484 65,322 -0.20(-2.65%)
Sep 25, 2019 7.506 7.783 7.506 7.688 60,467 +0.07(+0.86%)
Sep 24, 2019 7.696 7.769 7.594 7.623 81,602 -0.04(-0.48%)
Sep 23, 2019 7.834 7.834 7.477 7.659 72,874 -0.15(-1.87%)
Sep 20, 2019 7.892 7.914 7.703 7.805 85,350 -0.11(-1.38%)
Sep 19, 2019 8.213 8.373 7.878 7.914 68,877 -0.30(-3.64%)
Sep 18, 2019 8.344 8.479 8.191 8.213 73,654 -0.10(-1.23%)
Sep 17, 2019 8.264 8.337 8.111 8.315 92,605 -0.01(-0.09%)
Sep 16, 2019 8.228 8.519 8.140 8.322 75,273 +0.09(+1.06%)
Sep 13, 2019 8.162 8.308 8.086 8.235 65,179 +0.13(+1.62%)
Sep 12, 2019 8.155 8.424 8.045 8.104 121,751 -0.01(-0.18%)
Sep 11, 2019 7.790 8.162 7.790 8.118 67,427 +0.33(+4.21%)
Sep 10, 2019 7.295 7.790 7.295 7.790 78,488 +0.49(+6.69%)
Sep 09, 2019 6.923 7.419 6.909 7.302 64,470 +0.39(+5.58%)
Sep 06, 2019 7.076 7.178 6.901 6.916 54,201 -0.15(-2.06%)
Sep 05, 2019 6.996 7.280 6.930 7.062 85,720 +0.08(+1.15%)
Sep 04, 2019 6.785 7.003 6.720 6.981 53,960 +0.20(+3.01%)
Sep 03, 2019 6.799 6.923 6.726 6.777 71,255 -0.10(-1.48%)
Aug 30, 2019 6.967 6.967 6.748 6.879 61,886 -0.07(-1.05%)
Aug 29, 2019 7.251 7.360 6.901 6.952 65,427 -0.26(-3.64%)
Aug 28, 2019 7.047 7.346 7.029 7.215 106,099 +0.15(+2.06%)
Aug 27, 2019 7.280 7.280 7.062 7.069 75,051 -0.18(-2.51%)
Aug 26, 2019 7.054 7.258 6.981 7.251 67,815 +0.23(+3.32%)
Aug 23, 2019 7.091 7.149 6.909 7.018 94,544 -0.12(-1.63%)
Aug 22, 2019 6.785 7.207 6.777 7.135 116,062 +0.34(+5.04%)
Aug 21, 2019 6.887 6.887 6.719 6.792 73,515 -0.07(-1.06%)
Aug 20, 2019 6.996 6.996 6.836 6.865 70,516 -0.10(-1.46%)
Aug 19, 2019 6.938 7.069 6.878 6.967 64,047 +0.12(+1.70%)
Aug 16, 2019 6.515 6.865 6.508 6.850 106,894 +0.34(+5.26%)
Aug 15, 2019 6.639 6.639 6.413 6.508 60,850 -0.07(-1.11%)
Aug 14, 2019 6.763 6.763 6.377 6.581 155,669 -0.27(-3.94%)
Aug 13, 2019 7.011 7.251 6.810 6.850 96,575 -0.15(-2.19%)
Aug 12, 2019 7.178 7.258 6.981 7.003 97,909 -0.17(-2.34%)
Aug 09, 2019 7.324 7.535 7.113 7.171 146,551 -0.19(-2.57%)
Aug 08, 2019 7.462 7.503 7.084 7.360 176,872 -0.16(-2.13%)
Aug 07, 2019 7.594 7.841 7.484 7.521 96,113 -0.31(-3.91%)
Aug 06, 2019 8.570 8.672 7.710 7.827 148,974 -0.74(-8.67%)
Aug 05, 2019 8.577 8.854 8.199 8.570 204,014 -0.09(-1.09%)
Aug 02, 2019 7.288 9.037 7.215 8.665 629,703 +1.97(+29.52%)
Aug 01, 2019 6.683 7.069 6.675 6.690 165,623 +0.01(+0.11%)
Jul 31, 2019 6.632 6.777 6.632 6.683 116,863 +0.02(+0.33%)
Jul 30, 2019 6.413 6.668 6.398 6.661 108,992 +0.23(+3.63%)
Jul 29, 2019 6.537 6.610 6.333 6.428 52,995 -0.09(-1.45%)
Jul 26, 2019 6.377 6.552 6.367 6.522 94,681 +0.21(+3.35%)
Jul 25, 2019 6.479 6.544 6.282 6.311 84,279 -0.12(-1.93%)
Jul 24, 2019 6.209 6.479 6.209 6.435 102,602 +0.21(+3.40%)
Jul 23, 2019 6.449 6.486 6.194 6.224 99,883 -0.17(-2.73%)
Jul 22, 2019 6.792 6.792 6.377 6.398 65,621 -0.37(-5.49%)
Jul 19, 2019 6.945 7.047 6.756 6.770 107,580 -0.18(-2.62%)
Jul 18, 2019 7.178 7.178 6.937 6.952 51,295 -0.22(-3.05%)
Jul 17, 2019 7.222 7.339 7.091 7.171 90,043 -0.07(-0.91%)
Jul 16, 2019 7.273 7.426 7.222 7.237 111,337 -0.02(-0.30%)
Jul 15, 2019 7.258 7.324 7.172 7.258 104,405 +0.00(+0.00%)
Jul 12, 2019 7.222 7.441 7.215 7.258 77,254 +0.06(+0.81%)
Jul 11, 2019 7.244 7.382 7.171 7.200 68,997 -0.01(-0.20%)
Jul 10, 2019 7.244 7.291 7.084 7.215 99,871 -0.01(-0.10%)
Jul 09, 2019 7.237 7.404 7.173 7.222 115,937 -0.03(-0.40%)
Jul 08, 2019 7.324 7.448 7.120 7.251 73,047 -0.07(-0.90%)
Jul 05, 2019 7.360 7.375 7.207 7.317 44,733 -0.06(-0.79%)
Jul 03, 2019 7.193 7.426 7.156 7.375 29,776 +0.21(+2.95%)
Jul 02, 2019 7.178 7.200 7.054 7.164 60,960 -0.01(-0.10%)
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.