Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

21.00 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 12, 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 (%)
Dec 30, 2016 8.665 8.665 8.665 0 -0.08(-0.92%)
Dec 29, 2016 8.818 8.884 8.709 8.745 83,569 -0.09(-0.99%)
Dec 28, 2016 8.913 8.927 8.628 8.833 125,233 -0.09(-0.98%)
Dec 27, 2016 8.847 9.044 8.847 8.920 50,752 +0.01(+0.16%)
Dec 23, 2016 8.905 8.905 8.905 0 -0.23(-2.47%)
Dec 22, 2016 9.175 9.277 9.058 9.131 111,815 -0.09(-0.95%)
Dec 21, 2016 9.131 9.321 9.088 9.219 67,471 +0.06(+0.64%)
Dec 20, 2016 9.277 9.328 9.131 9.160 57,249 -0.01(-0.16%)
Dec 19, 2016 9.160 9.299 9.124 9.175 105,673 +0.07(+0.72%)
Dec 16, 2016 9.022 9.241 9.022 9.109 135,987 +0.12(+1.38%)
Dec 15, 2016 8.869 9.092 8.840 8.986 128,757 +0.04(+0.49%)
Dec 14, 2016 8.913 9.102 8.745 8.942 131,488 -0.07(-0.81%)
Dec 13, 2016 8.760 9.182 8.760 9.015 245,205 +0.12(+1.31%)
Dec 12, 2016 8.913 9.080 8.825 8.898 103,374 -0.12(-1.29%)
Dec 09, 2016 8.745 9.073 8.745 9.015 125,015 +0.31(+3.51%)
Dec 08, 2016 8.381 8.865 8.381 8.709 104,209 +0.19(+2.22%)
Dec 07, 2016 8.381 8.577 8.250 8.519 108,912 +0.20(+2.45%)
Dec 06, 2016 8.118 8.359 8.038 8.315 106,946 +0.20(+2.52%)
Dec 05, 2016 8.009 8.235 7.994 8.111 180,131 +0.23(+2.87%)
Dec 02, 2016 7.914 7.929 7.834 7.885 93,365 -0.07(-0.82%)
Dec 01, 2016 7.725 7.988 7.725 7.951 211,464 +0.23(+2.92%)
Nov 30, 2016 8.169 8.184 7.623 7.725 179,869 -0.48(-5.86%)
Nov 29, 2016 8.177 8.242 8.155 8.206 120,130 +0.07(+0.90%)
Nov 28, 2016 8.089 8.235 8.024 8.133 86,421 +0.04(+0.45%)
Nov 25, 2016 8.155 8.231 8.082 8.096 49,156 -0.02(-0.27%)
Nov 23, 2016 8.118 8.118 8.118 0 -0.03(-0.36%)
Nov 22, 2016 8.169 8.330 8.031 8.147 365,314 -0.02(-0.27%)
Nov 21, 2016 8.162 8.286 8.133 8.169 262,109 +0.00(+0.00%)
Nov 18, 2016 8.381 8.541 7.634 8.169 633,977 -0.31(-3.69%)
Nov 17, 2016 8.643 8.672 8.242 8.483 486,913 -0.14(-1.61%)
Nov 16, 2016 8.752 8.789 8.381 8.621 397,567 -0.12(-1.42%)
Nov 15, 2016 8.687 9.241 8.577 8.745 398,791 +0.14(+1.61%)
Nov 14, 2016 9.073 9.999 8.111 8.607 1,289,763 -0.43(-4.76%)
Nov 11, 2016 8.730 9.102 8.658 9.037 406,801 +0.34(+3.94%)
Nov 10, 2016 8.461 9.022 8.366 8.694 424,265 +0.29(+3.47%)
Nov 09, 2016 8.403 8.505 8.330 8.403 350,497 -0.02(-0.26%)
Nov 08, 2016 8.505 8.512 8.286 8.424 123,293 -0.07(-0.77%)
Nov 07, 2016 8.643 8.643 8.424 8.490 158,737 +0.05(+0.60%)
Nov 04, 2016 8.599 8.730 8.403 8.439 81,777 -0.10(-1.19%)
Nov 03, 2016 9.175 9.175 8.526 8.541 204,908 -0.40(-4.48%)
Nov 02, 2016 8.614 9.000 8.497 8.942 105,455 +0.36(+4.16%)
Nov 01, 2016 8.665 8.716 8.563 8.585 65,098 -0.07(-0.84%)
Oct 31, 2016 8.782 8.782 8.541 8.658 63,965 -0.09(-1.08%)
Oct 28, 2016 8.774 8.774 8.621 8.752 69,573 +0.00(+0.00%)
Oct 27, 2016 8.971 9.022 8.656 8.752 74,540 -0.19(-2.12%)
Oct 26, 2016 8.862 9.080 8.709 8.942 79,380 +0.04(+0.41%)
Oct 25, 2016 8.891 8.920 8.787 8.905 69,079 -0.01(-0.16%)
Oct 24, 2016 8.854 9.095 8.745 8.920 69,348 +0.14(+1.58%)
Oct 21, 2016 8.687 8.825 8.476 8.782 76,911 +0.01(+0.08%)
Oct 20, 2016 8.803 8.927 8.570 8.774 68,452 +0.00(+0.00%)
Oct 19, 2016 8.898 8.898 8.643 8.774 72,040 -0.12(-1.39%)
Oct 18, 2016 8.927 8.935 8.760 8.898 72,236 -0.02(-0.25%)
Oct 17, 2016 9.109 9.109 8.854 8.920 120,763 -0.07(-0.81%)
Oct 14, 2016 8.818 9.007 8.758 8.993 105,203 +0.17(+1.98%)
Oct 13, 2016 8.796 8.891 8.745 8.818 89,256 -0.04(-0.49%)
Oct 12, 2016 8.811 8.905 8.607 8.862 136,277 +0.06(+0.66%)
Oct 11, 2016 8.854 8.964 8.709 8.803 195,792 +0.09(+1.09%)
Oct 10, 2016 8.548 8.789 8.548 8.709 130,982 +0.15(+1.70%)
Oct 07, 2016 8.548 8.585 8.410 8.563 101,040 +0.01(+0.09%)
Oct 06, 2016 8.468 8.599 8.352 8.556 80,021 +0.02(+0.26%)
Oct 05, 2016 8.534 8.643 8.424 8.534 71,436 -0.04(-0.43%)
Oct 04, 2016 8.395 8.607 8.395 8.570 97,581 +0.16(+1.91%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.