Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Highpoint Resources Corp (NY: HPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.2740 0.2740 0.2400 0.2400 3,358,500 -0.02(-7.69%)
May 28, 2020 0.2700 0.2730 0.2550 0.2600 1,852,474 -0.02(-5.73%)
May 27, 2020 0.2800 0.2800 0.2570 0.2758 1,974,643 -0.00(-0.90%)
May 26, 2020 0.2800 0.2800 0.2600 0.2783 2,819,409 +0.01(+3.00%)
May 22, 2020 0.2715 0.2815 0.2650 0.2702 1,543,100 -0.01(-2.10%)
May 21, 2020 0.2900 0.2990 0.2700 0.2760 1,565,785 -0.01(-3.12%)
May 20, 2020 0.2900 0.2975 0.2800 0.2849 2,063,937 +0.01(+3.22%)
May 19, 2020 0.3088 0.3088 0.2725 0.2760 1,731,482 -0.02(-8.00%)
May 18, 2020 0.2710 0.3098 0.2650 0.3000 4,531,061 +0.02(+8.38%)
May 15, 2020 0.2500 0.2846 0.2462 0.2768 2,546,900 +0.03(+11.16%)
May 14, 2020 0.2551 0.2699 0.2355 0.2490 1,329,318 -0.01(-5.40%)
May 13, 2020 0.2800 0.3200 0.2350 0.2632 3,372,568 -0.02(-6.00%)
May 12, 2020 0.2866 0.2900 0.2750 0.2800 2,715,596 -0.00(-1.75%)
May 11, 2020 0.2900 0.3200 0.2690 0.2850 3,662,174 +0.00(+1.75%)
May 08, 2020 0.2800 0.2850 0.2600 0.2801 2,940,300 +0.01(+3.74%)
May 07, 2020 0.2801 0.2834 0.2551 0.2700 2,359,638 +0.01(+3.73%)
May 06, 2020 0.3094 0.3094 0.2525 0.2603 3,692,213 -0.05(-16.03%)
May 05, 2020 0.3400 0.3500 0.2910 0.3100 5,307,023 -0.03(-8.82%)
May 04, 2020 0.3290 0.3400 0.3061 0.3400 3,171,207 +0.01(+3.03%)
May 01, 2020 0.3360 0.3400 0.2880 0.3300 5,031,600 -0.00(-0.48%)
Apr 30, 2020 0.2900 0.3386 0.2898 0.3316 9,212,534 +0.06(+23.00%)
Apr 29, 2020 0.2700 0.2939 0.2540 0.2696 6,400,157 +0.02(+7.84%)
Apr 28, 2020 0.2477 0.2724 0.2415 0.2500 4,276,869 +0.00(+0.48%)
Apr 27, 2020 0.2600 0.2600 0.2291 0.2488 5,494,159 -0.02(-8.66%)
Apr 24, 2020 0.3400 0.3800 0.2511 0.2724 11,744,800 -0.01(-2.71%)
Apr 23, 2020 0.2400 0.3400 0.2200 0.2800 28,922,560 +0.10(+54.87%)
Apr 22, 2020 0.1820 0.1890 0.1799 0.1808 2,970,804 +0.00(+2.55%)
Apr 21, 2020 0.1720 0.1800 0.1661 0.1763 2,845,622 +0.00(+1.91%)
Apr 20, 2020 0.1700 0.1980 0.1680 0.1730 4,959,407 -0.02(-9.94%)
Apr 17, 2020 0.1800 0.2050 0.1650 0.1921 18,372,800 +0.02(+14.21%)
Apr 16, 2020 0.1785 0.1785 0.1620 0.1682 2,118,292 +0.00(+1.57%)
Apr 15, 2020 0.1799 0.1799 0.1650 0.1656 2,914,356 -0.01(-7.59%)
Apr 14, 2020 0.1942 0.1950 0.1735 0.1792 3,065,760 -0.01(-3.24%)
Apr 13, 2020 0.2100 0.2301 0.1791 0.1852 3,548,401 -0.00(-2.53%)
Apr 09, 2020 0.1800 0.2100 0.1720 0.1900 3,743,400 +0.01(+5.56%)
Apr 08, 2020 0.1800 0.1850 0.1654 0.1800 3,071,025 +0.01(+2.86%)
Apr 07, 2020 0.1900 0.1949 0.1750 0.1750 2,028,114 -0.00(-0.57%)
Apr 06, 2020 0.1770 0.1787 0.1650 0.1760 2,353,559 +0.02(+9.38%)
Apr 03, 2020 0.1900 0.1900 0.1560 0.1609 4,136,300 -0.00(-2.54%)
Apr 02, 2020 0.1800 0.1985 0.1600 0.1651 3,850,107 -0.00(-2.13%)
Apr 01, 2020 0.2000 0.2090 0.1650 0.1687 3,228,353 -0.02(-11.21%)
Mar 31, 2020 0.2310 0.2310 0.1900 0.1900 2,928,860 -0.02(-9.95%)
Mar 30, 2020 0.2194 0.2200 0.2031 0.2110 1,311,388 -0.00(-1.91%)
Mar 27, 2020 0.2300 0.2300 0.2100 0.2151 1,820,700 -0.03(-11.15%)
Mar 26, 2020 0.2450 0.2600 0.2097 0.2421 1,625,328 +0.02(+10.05%)
Mar 25, 2020 0.2300 0.2500 0.2010 0.2200 1,236,134 -0.01(-4.35%)
Mar 24, 2020 0.2500 0.2500 0.2200 0.2300 1,593,284 +0.01(+4.97%)
Mar 23, 2020 0.2600 0.2600 0.2100 0.2191 1,139,476 -0.04(-15.73%)
Mar 20, 2020 0.2600 0.2600 0.2200 0.2600 2,757,500 +0.01(+5.26%)
Mar 19, 2020 0.2600 0.2600 0.2310 0.2470 3,210,095 +0.03(+12.27%)
Mar 18, 2020 0.2700 0.2700 0.2100 0.2200 1,345,766 -0.07(-24.14%)
Mar 17, 2020 0.2100 0.2900 0.1950 0.2900 1,611,003 +0.08(+40.57%)
Mar 16, 2020 0.2400 0.2400 0.1900 0.2063 2,040,282 -0.04(-17.48%)
Mar 13, 2020 0.2500 0.2500 0.2000 0.2500 2,210,900 +0.06(+30.14%)
Mar 12, 2020 0.2000 0.2197 0.1900 0.1921 2,189,385 -0.01(-4.00%)
Mar 11, 2020 0.2277 0.2419 0.1970 0.2001 2,913,735 -0.01(-5.70%)
Mar 10, 2020 0.3077 0.3600 0.1550 0.2122 4,536,059 -0.07(-24.21%)
Mar 09, 2020 0.3100 0.3278 0.1750 0.2800 4,591,483 -0.13(-31.71%)
Mar 06, 2020 0.5083 0.5278 0.4000 0.4100 3,062,800 -0.12(-22.01%)
Mar 05, 2020 0.5770 0.5900 0.5000 0.5257 3,449,852 -0.04(-7.77%)
Mar 04, 2020 0.7000 0.7200 0.5300 0.5700 2,441,206 -0.12(-17.65%)
Mar 03, 2020 0.7601 0.7601 0.6416 0.6922 2,120,942 -0.04(-5.33%)
Mar 02, 2020 0.6900 0.7363 0.6029 0.7312 1,284,572 +0.05(+7.42%)
Feb 28, 2020 0.6409 0.8117 0.6409 0.6807 1,589,100 +0.00(+0.00%)
Feb 27, 2020 0.8200 0.8200 0.6600 0.6807 1,066,873 -0.15(-17.99%)
Feb 26, 2020 0.9500 0.9600 0.8200 0.8300 1,286,414 -0.09(-9.79%)
Feb 25, 2020 0.9670 0.9670 0.8900 0.9201 1,024,003 -0.05(-5.14%)
Feb 24, 2020 0.9800 0.9900 0.9300 0.9700 641,936 -0.07(-6.73%)
Feb 21, 2020 1.070 1.070 1.020 1.040 546,400 -0.04(-3.70%)
Feb 20, 2020 1.090 1.130 1.060 1.080 940,237 +0.01(+0.93%)
Feb 19, 2020 1.010 1.080 0.9900 1.070 490,771 +0.09(+8.91%)
Feb 18, 2020 1.010 1.010 0.9700 0.9825 491,554 -0.04(-3.68%)
Feb 14, 2020 1.040 1.040 0.9404 1.020 846,500 -0.03(-2.86%)
Feb 13, 2020 1.050 1.075 1.020 1.050 316,919 +0.01(+0.96%)
Feb 12, 2020 1.070 1.090 1.010 1.040 426,817 +0.00(+0.00%)
Feb 11, 2020 1.080 1.110 1.030 1.040 570,271 -0.03(-2.80%)
Feb 10, 2020 1.060 1.080 1.010 1.070 746,261 -0.01(-0.93%)
Feb 07, 2020 1.120 1.140 1.040 1.080 939,700 -0.06(-5.26%)
Feb 06, 2020 1.210 1.230 1.140 1.140 611,565 -0.07(-5.79%)
Feb 05, 2020 1.150 1.210 1.110 1.210 1,034,148 +0.10(+9.01%)
Feb 04, 2020 1.170 1.190 1.100 1.110 988,059 -0.05(-4.31%)
Feb 03, 2020 1.160 1.190 1.110 1.160 2,440,748 +0.00(+0.00%)
Jan 31, 2020 1.140 1.210 1.130 1.160 905,900 +0.01(+0.87%)
Jan 30, 2020 1.080 1.170 1.074 1.150 1,064,732 +0.04(+3.60%)
Jan 29, 2020 1.110 1.170 1.070 1.110 1,139,815 +0.00(+0.00%)
Jan 28, 2020 1.120 1.150 1.040 1.110 1,396,581 +0.01(+0.91%)
Jan 27, 2020 1.180 1.180 1.100 1.100 449,735 -0.07(-5.98%)
Jan 24, 2020 1.300 1.310 1.150 1.170 746,000 -0.14(-10.69%)
Jan 23, 2020 1.350 1.350 1.250 1.310 595,598 -0.04(-2.96%)
Jan 22, 2020 1.360 1.410 1.300 1.350 952,907 +0.00(+0.00%)
Jan 21, 2020 1.340 1.370 1.310 1.350 846,387 -0.04(-2.88%)
Jan 17, 2020 1.410 1.430 1.350 1.390 2,038,400 +0.01(+0.72%)
Jan 16, 2020 1.300 1.420 1.300 1.380 1,855,516 +0.08(+6.15%)
Jan 15, 2020 1.300 1.355 1.250 1.300 1,177,650 -0.01(-0.76%)
Jan 14, 2020 1.320 1.360 1.265 1.310 808,508 +0.01(+0.77%)
Jan 13, 2020 1.430 1.450 1.300 1.300 672,108 -0.11(-7.80%)
Jan 10, 2020 1.520 1.580 1.400 1.410 867,900 -0.12(-7.84%)
Jan 09, 2020 1.660 1.670 1.500 1.530 784,632 -0.12(-7.27%)
Jan 08, 2020 1.820 1.910 1.540 1.650 1,012,037 -0.15(-8.33%)
Jan 07, 2020 1.900 1.970 1.720 1.800 941,662 -0.12(-6.25%)
Jan 06, 2020 1.750 1.980 1.720 1.920 1,168,816 +0.19(+10.98%)
Jan 03, 2020 1.760 1.870 1.680 1.730 1,109,000 +0.04(+2.37%)
Jan 02, 2020 1.720 1.800 1.645 1.690 548,810 +0.00(+0.00%)
Dec 31, 2019 1.650 1.780 1.650 1.690 785,900 +0.02(+1.20%)
Dec 30, 2019 1.670 1.740 1.650 1.670 521,512 +0.01(+0.60%)
Dec 27, 2019 1.770 1.830 1.650 1.660 891,200 -0.11(-6.21%)
Dec 26, 2019 1.740 1.855 1.710 1.770 943,159 +0.04(+2.31%)
Dec 24, 2019 1.810 1.845 1.720 1.730 281,000 -0.07(-3.89%)
Dec 23, 2019 1.700 1.845 1.700 1.800 733,817 +0.07(+4.05%)
Dec 20, 2019 1.770 1.780 1.671 1.730 4,886,200 -0.03(-1.70%)
Dec 19, 2019 1.620 1.800 1.600 1.760 845,346 +0.13(+7.98%)
Dec 18, 2019 1.550 1.690 1.530 1.630 1,136,813 +0.06(+3.82%)
Dec 17, 2019 1.420 1.660 1.420 1.570 2,405,629 +0.14(+9.79%)
Dec 16, 2019 1.470 1.570 1.410 1.430 1,053,982 +0.01(+0.70%)
Dec 13, 2019 1.460 1.490 1.380 1.420 716,000 +0.00(+0.00%)
Dec 12, 2019 1.290 1.457 1.240 1.420 1,040,418 +0.14(+10.94%)
Dec 11, 2019 1.270 1.290 1.250 1.280 497,189 +0.02(+1.59%)
Dec 10, 2019 1.300 1.310 1.180 1.260 544,410 -0.01(-0.79%)
Dec 09, 2019 1.180 1.300 1.160 1.270 850,363 +0.07(+5.83%)
Dec 06, 2019 1.180 1.220 1.160 1.200 1,243,000 +0.06(+5.26%)
Dec 05, 2019 1.170 1.210 1.130 1.140 464,387 -0.01(-0.87%)
Dec 04, 2019 1.130 1.170 1.130 1.150 1,105,339 +0.05(+4.55%)
Dec 03, 2019 1.120 1.140 1.090 1.100 588,915 -0.02(-1.79%)
Dec 02, 2019 1.230 1.240 1.110 1.120 690,066 -0.13(-10.40%)
Nov 29, 2019 1.270 1.320 1.230 1.250 349,200 -0.03(-2.34%)
Nov 27, 2019 1.340 1.350 1.230 1.280 472,500 -0.02(-1.54%)
Nov 26, 2019 1.350 1.380 1.280 1.300 1,724,997 -0.04(-2.99%)
Nov 25, 2019 1.190 1.400 1.170 1.340 1,149,911 +0.16(+13.56%)
Nov 22, 2019 1.230 1.230 1.150 1.180 366,600 -0.02(-1.67%)
Nov 21, 2019 1.200 1.220 1.160 1.200 367,341 +0.02(+1.69%)
Nov 20, 2019 1.190 1.240 1.170 1.180 602,712 -0.03(-2.48%)
Nov 19, 2019 1.210 1.230 1.185 1.210 414,166 -0.02(-1.63%)
Nov 18, 2019 1.270 1.270 1.200 1.230 510,646 -0.05(-3.91%)
Nov 15, 2019 1.280 1.300 1.220 1.280 584,900 +0.02(+1.59%)
Nov 14, 2019 1.290 1.350 1.260 1.260 417,581 -0.03(-2.33%)
Nov 13, 2019 1.260 1.310 1.230 1.290 534,877 +0.01(+0.78%)
Nov 12, 2019 1.270 1.320 1.190 1.280 1,201,688 -0.02(-1.54%)
Nov 11, 2019 1.300 1.350 1.280 1.300 425,159 -0.02(-1.52%)
Nov 08, 2019 1.310 1.350 1.260 1.320 497,700 -0.01(-0.75%)
Nov 07, 2019 1.240 1.370 1.230 1.330 1,296,261 +0.12(+9.92%)
Nov 06, 2019 1.350 1.450 1.200 1.210 3,237,619 -0.12(-9.02%)
Nov 05, 2019 1.350 1.460 1.320 1.330 1,246,536 +0.05(+3.91%)
Nov 04, 2019 1.130 1.310 1.130 1.280 954,003 +0.15(+13.27%)
Nov 01, 2019 1.060 1.150 1.030 1.130 715,800 +0.07(+6.60%)
Oct 31, 2019 1.080 1.090 1.000 1.060 287,385 -0.01(-0.93%)
Oct 30, 2019 1.160 1.170 1.060 1.070 568,325 -0.11(-9.32%)
Oct 29, 2019 1.100 1.200 1.090 1.180 627,079 +0.07(+6.31%)
Oct 28, 2019 1.110 1.150 1.080 1.110 548,015 +0.01(+0.91%)
Oct 25, 2019 1.090 1.150 1.065 1.100 501,900 +0.00(+0.00%)
Oct 24, 2019 1.150 1.150 1.080 1.100 1,545,949 -0.05(-4.35%)
Oct 23, 2019 1.090 1.185 1.070 1.150 1,374,245 +0.07(+6.48%)
Oct 22, 2019 1.040 1.120 1.030 1.080 1,824,877 +0.05(+4.85%)
Oct 21, 2019 1.020 1.030 0.9201 1.030 1,104,503 +0.01(+0.98%)
Oct 18, 2019 1.120 1.140 1.010 1.020 1,256,900 -0.09(-8.11%)
Oct 17, 2019 1.100 1.180 1.080 1.110 1,194,510 +0.00(+0.00%)
Oct 16, 2019 1.150 1.185 1.110 1.110 568,704 -0.04(-3.48%)
Oct 15, 2019 1.140 1.170 1.110 1.150 598,015 +0.00(+0.00%)
Oct 14, 2019 1.240 1.250 1.100 1.150 626,635 -0.11(-8.73%)
Oct 11, 2019 1.270 1.320 1.210 1.260 1,530,900 +0.00(+0.00%)
Oct 10, 2019 1.270 1.330 1.230 1.260 640,480 -0.04(-3.08%)
Oct 09, 2019 1.340 1.390 1.182 1.300 1,480,863 -0.03(-2.26%)
Oct 08, 2019 1.310 1.400 1.291 1.330 875,643 +0.00(+0.00%)
Oct 07, 2019 1.230 1.400 1.220 1.330 2,655,715 +0.07(+5.56%)
Oct 04, 2019 1.320 1.380 1.225 1.260 433,300 -0.06(-4.55%)
Oct 03, 2019 1.360 1.400 1.260 1.320 734,310 -0.07(-5.04%)
Oct 02, 2019 1.450 1.525 1.390 1.390 687,897 -0.09(-6.08%)
Oct 01, 2019 1.600 1.650 1.460 1.480 599,295 -0.11(-6.92%)
Sep 30, 2019 1.560 1.615 1.525 1.590 1,015,174 +0.03(+1.92%)
Sep 27, 2019 1.450 1.570 1.420 1.560 598,200 +0.09(+6.12%)
Sep 26, 2019 1.510 1.540 1.450 1.470 656,158 -0.05(-3.29%)
Sep 25, 2019 1.420 1.550 1.380 1.520 1,086,731 +0.04(+2.70%)
Sep 24, 2019 1.600 1.600 1.450 1.480 638,855 -0.14(-8.64%)
Sep 23, 2019 1.720 1.770 1.555 1.620 1,158,595 -0.14(-7.95%)
Sep 20, 2019 1.790 1.790 1.740 1.760 2,639,400 -0.04(-2.22%)
Sep 19, 2019 1.760 1.800 1.560 1.800 780,116 +0.05(+2.86%)
Sep 18, 2019 1.720 1.780 1.700 1.750 2,202,343 +0.00(+0.00%)
Sep 17, 2019 1.840 1.840 1.615 1.750 1,896,442 -0.09(-4.89%)
Sep 16, 2019 1.530 1.940 1.410 1.840 3,154,600 +0.45(+32.37%)
Sep 13, 2019 1.430 1.470 1.360 1.390 351,200 -0.02(-1.42%)
Sep 12, 2019 1.400 1.430 1.310 1.410 792,550 +0.00(+0.00%)
Sep 11, 2019 1.390 1.530 1.350 1.410 1,102,795 +0.05(+3.68%)
Sep 10, 2019 1.320 1.360 1.270 1.360 3,524,620 +0.07(+5.43%)
Sep 09, 2019 1.270 1.380 1.270 1.290 799,730 +0.01(+0.78%)
Sep 06, 2019 1.280 1.350 1.240 1.280 755,200 -0.01(-0.78%)
Sep 05, 2019 1.220 1.360 1.220 1.290 1,057,478 +0.08(+6.61%)
Sep 04, 2019 1.160 1.230 1.120 1.210 636,670 +0.08(+7.08%)
Sep 03, 2019 1.160 1.160 1.070 1.130 537,132 -0.04(-3.42%)
Aug 30, 2019 1.260 1.270 1.120 1.170 526,300 -0.09(-7.14%)
Aug 29, 2019 1.190 1.280 1.190 1.260 733,853 +0.10(+8.62%)
Aug 28, 2019 1.090 1.220 1.090 1.160 670,201 +0.06(+5.45%)
Aug 27, 2019 1.150 1.150 1.030 1.100 1,038,737 -0.04(-3.51%)
Aug 26, 2019 1.110 1.160 1.100 1.140 621,554 -0.01(-0.87%)
Aug 23, 2019 1.180 1.220 1.130 1.150 1,137,900 -0.06(-4.96%)
Aug 22, 2019 1.250 1.260 1.180 1.210 884,257 -0.02(-1.63%)
Aug 21, 2019 1.250 1.355 1.230 1.230 692,082 +0.01(+0.82%)
Aug 20, 2019 1.210 1.240 1.200 1.220 690,599 +0.02(+1.67%)
Aug 19, 2019 1.220 1.330 1.180 1.200 779,620 +0.00(+0.00%)
Aug 16, 2019 1.150 1.240 1.150 1.200 1,217,300 +0.04(+3.45%)
Aug 15, 2019 1.180 1.190 1.130 1.160 692,339 -0.03(-2.52%)
Aug 14, 2019 1.340 1.340 1.140 1.190 1,179,924 -0.04(-3.25%)
Aug 13, 2019 1.170 1.270 1.170 1.230 1,056,163 +0.04(+3.36%)
Aug 12, 2019 1.190 1.210 1.120 1.190 770,038 +0.00(+0.00%)
Aug 09, 2019 1.180 1.210 1.070 1.190 1,791,400 +0.04(+3.48%)
Aug 08, 2019 1.150 1.240 1.120 1.150 1,221,843 +0.02(+1.77%)
Aug 07, 2019 1.060 1.150 1.010 1.130 799,905 +0.05(+4.63%)
Aug 06, 2019 1.000 1.080 0.9102 1.080 1,162,537 +0.05(+4.85%)
Aug 05, 2019 1.050 1.140 1.020 1.030 1,055,638 -0.04(-3.74%)
Aug 02, 2019 1.100 1.120 1.020 1.070 1,231,800 +0.01(+0.94%)
Aug 01, 2019 1.240 1.240 1.060 1.060 1,898,058 -0.19(-15.20%)
Jul 31, 2019 1.330 1.390 1.240 1.250 1,489,283 -0.07(-5.30%)
Jul 30, 2019 1.200 1.390 1.150 1.320 1,745,406 +0.12(+10.00%)
Jul 29, 2019 1.270 1.280 1.190 1.200 2,200,703 -0.07(-5.51%)
Jul 26, 2019 1.380 1.380 1.260 1.270 880,900 -0.10(-7.30%)
Jul 25, 2019 1.400 1.400 1.280 1.370 2,729,766 -0.02(-1.44%)
Jul 24, 2019 1.430 1.480 1.380 1.390 553,937 -0.03(-2.11%)
Jul 23, 2019 1.410 1.430 1.365 1.420 742,366 +0.03(+2.16%)
Jul 22, 2019 1.360 1.420 1.350 1.390 1,228,135 +0.03(+2.21%)
Jul 19, 2019 1.400 1.430 1.360 1.360 1,526,300 -0.04(-2.86%)
Jul 18, 2019 1.410 1.445 1.302 1.400 1,390,733 -0.01(-0.71%)
Jul 17, 2019 1.510 1.530 1.400 1.410 1,151,536 -0.10(-6.62%)
Jul 16, 2019 1.590 1.600 1.490 1.510 2,418,744 -0.08(-5.03%)
Jul 15, 2019 1.710 1.720 1.570 1.590 744,651 -0.10(-5.92%)
Jul 12, 2019 1.770 1.780 1.670 1.690 529,500 -0.07(-3.98%)
Jul 11, 2019 1.930 1.940 1.740 1.760 838,329 -0.14(-7.37%)
Jul 10, 2019 1.780 1.915 1.760 1.900 932,601 +0.16(+9.20%)
Jul 09, 2019 1.720 1.795 1.670 1.740 527,854 +0.02(+1.16%)
Jul 08, 2019 1.710 1.770 1.700 1.720 566,808 -0.03(-1.71%)
Jul 05, 2019 1.690 1.760 1.670 1.750 331,500 +0.05(+2.94%)
Jul 03, 2019 1.670 1.710 1.630 1.700 287,200 +0.05(+3.03%)
Jul 02, 2019 1.830 1.830 1.620 1.650 859,402 -0.18(-9.84%)
Jul 01, 2019 1.850 1.950 1.790 1.830 701,481 +0.01(+0.55%)
Jun 28, 2019 1.860 1.900 1.820 1.820 1,790,700 -0.03(-1.62%)
Jun 27, 2019 1.850 1.890 1.810 1.850 562,777 +0.01(+0.54%)
Jun 26, 2019 1.880 1.970 1.810 1.840 830,224 +0.00(+0.00%)
Jun 25, 2019 1.800 1.905 1.740 1.840 1,670,068 +0.05(+2.79%)
Jun 24, 2019 1.760 1.790 1.730 1.790 1,476,696 +0.03(+1.70%)
Jun 21, 2019 1.790 1.830 1.710 1.760 1,769,200 -0.04(-2.22%)
Jun 20, 2019 1.780 1.860 1.758 1.800 762,086 +0.10(+5.88%)
Jun 19, 2019 1.720 1.740 1.650 1.700 992,444 -0.03(-1.73%)
Jun 18, 2019 1.700 1.820 1.690 1.730 785,047 +0.04(+2.37%)
Jun 17, 2019 1.630 1.770 1.600 1.690 1,341,678 +0.06(+3.68%)
Jun 14, 2019 1.670 1.730 1.620 1.630 1,039,400 -0.03(-1.81%)
Jun 13, 2019 1.690 1.730 1.590 1.660 2,168,911 +0.05(+3.11%)
Jun 12, 2019 1.690 1.725 1.570 1.610 2,134,124 -0.10(-5.85%)
Jun 11, 2019 1.830 1.840 1.690 1.710 958,259 -0.08(-4.47%)
Jun 10, 2019 1.830 1.890 1.740 1.790 861,544 -0.04(-2.19%)
Jun 07, 2019 1.840 1.880 1.790 1.830 549,300 +0.02(+1.10%)
Jun 06, 2019 1.770 1.820 1.680 1.810 1,505,577 +0.04(+2.26%)
Jun 05, 2019 1.900 1.920 1.750 1.770 1,498,278 -0.13(-6.84%)
Jun 04, 2019 1.880 1.970 1.860 1.900 637,459 +0.06(+3.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.