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

Harsco Corp (NY: HSC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 16, 2023 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 31, 2017 14.65 15.00 14.27 14.90 697,416 +0.25(+1.71%)
May 30, 2017 14.90 14.90 14.35 14.65 458,230 -0.25(-1.68%)
May 26, 2017 14.50 14.90 14.35 14.90 379,418 +0.35(+2.41%)
May 25, 2017 14.50 14.60 14.30 14.55 494,752 +0.10(+0.69%)
May 24, 2017 14.30 14.55 14.20 14.45 497,307 +0.15(+1.05%)
May 23, 2017 14.15 14.35 13.88 14.30 385,649 +0.15(+1.06%)
May 22, 2017 14.10 14.20 13.75 14.15 381,670 +0.25(+1.80%)
May 19, 2017 13.80 14.15 13.73 13.90 809,622 +0.20(+1.46%)
May 18, 2017 13.75 14.00 13.55 13.70 863,946 -0.20(-1.44%)
May 17, 2017 14.85 14.53 13.65 13.90 691,111 -0.95(-6.40%)
May 16, 2017 15.05 15.10 14.55 14.85 330,375 -0.10(-0.67%)
May 15, 2017 14.80 15.25 14.78 14.95 481,086 +0.40(+2.75%)
May 12, 2017 15.10 15.15 14.55 14.55 310,238 -0.65(-4.28%)
May 11, 2017 15.30 15.40 14.80 15.20 314,807 -0.10(-0.65%)
May 10, 2017 15.15 15.50 15.00 15.30 503,348 +0.25(+1.66%)
May 09, 2017 15.30 15.50 14.95 15.05 372,490 -0.25(-1.63%)
May 08, 2017 15.50 15.70 15.18 15.30 533,007 -0.25(-1.61%)
May 05, 2017 15.00 15.65 14.75 15.55 647,875 +0.70(+4.71%)
May 04, 2017 15.20 15.75 14.50 14.85 725,229 -0.20(-1.33%)
May 03, 2017 14.00 15.40 13.95 15.05 2,281,958 +2.10(+16.22%)
May 02, 2017 12.95 13.25 12.80 12.95 391,545 +0.00(+0.00%)
May 01, 2017 13.15 13.35 12.80 12.95 350,901 -0.10(-0.77%)
Apr 28, 2017 13.25 13.30 13.00 13.05 336,120 -0.15(-1.14%)
Apr 27, 2017 13.55 13.60 13.07 13.20 436,954 -0.40(-2.94%)
Apr 26, 2017 12.95 13.70 12.95 13.60 429,626 +0.55(+4.21%)
Apr 25, 2017 12.85 13.40 12.80 13.05 513,258 +0.40(+3.16%)
Apr 24, 2017 12.75 12.85 12.45 12.65 376,621 +0.35(+2.85%)
Apr 21, 2017 12.25 12.45 12.05 12.30 400,323 +0.00(+0.00%)
Apr 20, 2017 11.85 12.40 11.75 12.30 451,018 +0.65(+5.58%)
Apr 19, 2017 11.85 11.95 11.45 11.65 634,160 -0.05(-0.43%)
Apr 18, 2017 11.60 11.85 11.45 11.70 366,970 +0.05(+0.43%)
Apr 17, 2017 11.90 12.05 11.40 11.65 519,610 -0.15(-1.27%)
Apr 13, 2017 12.10 12.35 11.75 11.80 348,662 -0.35(-2.88%)
Apr 12, 2017 12.75 12.80 12.05 12.15 332,416 -0.70(-5.45%)
Apr 11, 2017 12.70 12.88 12.40 12.85 327,096 +0.10(+0.78%)
Apr 10, 2017 12.60 12.90 12.55 12.75 301,897 +0.20(+1.59%)
Apr 07, 2017 12.55 12.70 12.35 12.55 679,199 -0.05(-0.40%)
Apr 06, 2017 12.25 12.70 12.20 12.60 490,786 +0.40(+3.28%)
Apr 05, 2017 12.60 12.90 12.05 12.20 560,254 -0.25(-2.01%)
Apr 04, 2017 12.55 12.80 12.30 12.45 456,415 -0.10(-0.80%)
Apr 03, 2017 12.80 12.95 12.40 12.55 413,815 -0.20(-1.57%)
Mar 31, 2017 12.65 13.05 12.50 12.75 779,984 +0.05(+0.39%)
Mar 30, 2017 12.65 12.85 12.55 12.70 411,846 +0.10(+0.79%)
Mar 29, 2017 12.25 12.70 12.20 12.60 323,229 +0.25(+2.02%)
Mar 28, 2017 11.95 12.45 11.95 12.35 415,159 +0.25(+2.07%)
Mar 27, 2017 11.80 12.30 11.75 12.10 383,743 -0.15(-1.22%)
Mar 24, 2017 12.45 12.70 12.07 12.25 387,296 -0.25(-2.00%)
Mar 23, 2017 12.05 12.55 12.00 12.50 482,020 +0.45(+3.73%)
Mar 22, 2017 12.00 12.35 11.85 12.05 484,982 +0.05(+0.42%)
Mar 21, 2017 12.45 12.55 11.95 12.00 689,534 -0.40(-3.23%)
Mar 20, 2017 12.45 12.65 12.30 12.40 713,446 -0.05(-0.40%)
Mar 17, 2017 12.30 12.55 12.15 12.45 1,299,234 +0.20(+1.63%)
Mar 16, 2017 12.30 12.43 12.15 12.25 826,334 +0.00(+0.00%)
Mar 15, 2017 12.10 12.45 11.95 12.25 627,979 +0.30(+2.51%)
Mar 14, 2017 12.25 12.35 11.88 11.95 573,686 -0.50(-4.02%)
Mar 13, 2017 12.65 12.05 12.45 656,610 +0.35(+2.89%)
Mar 10, 2017 12.50 12.54 12.00 12.10 636,950 -0.25(-2.02%)
Mar 09, 2017 12.75 12.85 12.30 12.35 401,834 -0.40(-3.14%)
Mar 08, 2017 13.20 13.35 12.65 12.75 572,067 -0.25(-1.92%)
Mar 07, 2017 13.50 13.60 12.97 13.00 442,417 -0.60(-4.41%)
Mar 06, 2017 13.45 13.70 13.20 13.60 366,818 -0.10(-0.73%)
Mar 03, 2017 13.85 14.00 13.55 13.70 468,700 -0.05(-0.36%)
Mar 02, 2017 14.45 14.53 13.75 13.75 393,718 -0.85(-5.82%)
Mar 01, 2017 14.50 14.80 14.35 14.60 601,893 +0.50(+3.55%)
Feb 28, 2017 14.30 14.30 13.95 14.10 598,252 -0.30(-2.08%)
Feb 27, 2017 13.30 14.50 13.20 14.40 1,383,510 +1.15(+8.68%)
Feb 24, 2017 13.30 13.70 13.05 13.25 770,833 -0.45(-3.28%)
Feb 23, 2017 14.10 14.20 13.55 13.70 626,984 -0.40(-2.84%)
Feb 22, 2017 14.00 14.10 13.70 14.10 412,198 -0.05(-0.35%)
Feb 21, 2017 14.05 14.30 13.95 14.15 238,059 +0.15(+1.07%)
Feb 17, 2017 14.00 14.00 14.00 0 +0.10(+0.72%)
Feb 16, 2017 14.35 14.50 13.80 13.90 287,229 -0.55(-3.81%)
Feb 15, 2017 14.15 14.60 14.15 14.45 383,421 +0.20(+1.40%)
Feb 14, 2017 14.25 14.35 13.90 14.25 330,035 -0.05(-0.35%)
Feb 13, 2017 14.30 14.45 14.20 14.30 347,476 +0.10(+0.70%)
Feb 10, 2017 14.10 14.25 13.90 14.20 257,490 +0.30(+2.16%)
Feb 09, 2017 13.75 14.20 13.65 13.90 419,970 +0.25(+1.83%)
Feb 08, 2017 13.65 13.70 13.25 13.65 489,010 -0.15(-1.09%)
Feb 07, 2017 13.70 13.90 13.65 13.80 445,571 +0.10(+0.73%)
Feb 06, 2017 13.65 13.70 13.35 13.70 406,211 +0.05(+0.37%)
Feb 03, 2017 13.25 13.75 13.15 13.65 433,930 +0.50(+3.80%)
Feb 02, 2017 13.40 13.40 13.05 13.15 261,171 -0.25(-1.87%)
Feb 01, 2017 13.45 13.80 13.15 13.40 345,344 +0.05(+0.37%)
Jan 31, 2017 13.45 13.50 12.85 13.35 866,797 -0.10(-0.74%)
Jan 30, 2017 13.50 13.60 13.10 13.45 534,265 -0.25(-1.82%)
Jan 27, 2017 14.15 14.15 13.60 13.70 358,712 -0.45(-3.18%)
Jan 26, 2017 14.15 14.30 14.00 14.15 511,267 +0.05(+0.35%)
Jan 25, 2017 13.85 14.20 13.70 14.10 458,139 +0.40(+2.92%)
Jan 24, 2017 13.55 13.90 13.41 13.70 503,153 +0.35(+2.62%)
Jan 23, 2017 13.30 13.43 13.15 13.35 442,124 +0.05(+0.38%)
Jan 20, 2017 13.20 13.50 13.20 13.30 353,882 +0.10(+0.76%)
Jan 19, 2017 13.10 13.40 12.95 13.20 389,729 +0.15(+1.15%)
Jan 18, 2017 12.80 13.20 12.65 13.05 600,382 +0.20(+1.56%)
Jan 17, 2017 13.20 13.30 12.65 12.85 520,594 -0.45(-3.38%)
Jan 13, 2017 13.30 13.30 13.30 0 +0.00(+0.00%)
Jan 12, 2017 13.90 13.95 13.00 13.30 550,808 -0.60(-4.32%)
Jan 11, 2017 13.95 14.00 13.75 13.90 333,533 +0.00(+0.00%)
Jan 10, 2017 13.60 13.95 13.50 13.90 389,121 +0.40(+2.96%)
Jan 09, 2017 13.85 13.85 13.45 13.50 404,258 -0.40(-2.88%)
Jan 06, 2017 14.15 14.25 13.85 13.90 396,242 -0.25(-1.77%)
Jan 05, 2017 14.50 14.60 13.90 14.15 377,456 -0.40(-2.75%)
Jan 04, 2017 14.50 14.65 14.20 14.55 507,083 +0.10(+0.69%)
Jan 03, 2017 13.90 14.45 13.65 14.45 756,325 +0.85(+6.25%)
Dec 30, 2016 13.60 13.60 13.60 0 +0.05(+0.37%)
Dec 29, 2016 13.75 13.95 13.35 13.55 321,391 -0.20(-1.45%)
Dec 28, 2016 14.45 14.55 13.45 13.75 349,797 -0.70(-4.84%)
Dec 27, 2016 13.95 14.60 13.90 14.45 401,704 +0.55(+3.96%)
Dec 23, 2016 13.90 13.90 13.90 0 +0.10(+0.72%)
Dec 22, 2016 13.90 14.07 13.78 13.80 284,457 -0.20(-1.43%)
Dec 21, 2016 14.45 14.50 13.75 14.00 482,757 -0.35(-2.44%)
Dec 20, 2016 14.15 14.55 13.90 14.35 515,983 +0.40(+2.87%)
Dec 19, 2016 14.15 14.55 13.36 13.95 1,214,307 +0.40(+2.95%)
Dec 16, 2016 14.40 14.45 13.50 13.55 2,061,364 -0.80(-5.57%)
Dec 15, 2016 13.90 14.45 13.80 14.35 387,318 +0.30(+2.14%)
Dec 14, 2016 14.40 14.55 14.00 14.05 403,881 -0.40(-2.77%)
Dec 13, 2016 14.70 14.80 14.30 14.45 398,654 -0.10(-0.69%)
Dec 12, 2016 14.90 15.10 14.50 14.55 398,404 -0.35(-2.35%)
Dec 09, 2016 15.20 15.25 14.75 14.90 527,843 -0.15(-1.00%)
Dec 08, 2016 15.00 15.25 14.70 15.05 493,968 +0.25(+1.69%)
Dec 07, 2016 14.70 15.00 14.50 14.80 517,804 +0.15(+1.02%)
Dec 06, 2016 14.20 14.72 13.95 14.65 510,956 +0.50(+3.53%)
Dec 05, 2016 14.20 14.40 14.00 14.15 396,696 +0.20(+1.43%)
Dec 02, 2016 13.80 14.05 13.70 13.95 304,448 +0.10(+0.72%)
Dec 01, 2016 14.10 14.25 13.75 13.85 582,739 -0.15(-1.07%)
Nov 30, 2016 13.90 14.30 13.85 14.00 621,309 +0.30(+2.19%)
Nov 29, 2016 13.40 14.10 13.15 13.70 981,662 +0.50(+3.79%)
Nov 28, 2016 13.50 13.60 13.10 13.20 458,582 -0.35(-2.58%)
Nov 25, 2016 13.65 13.65 13.35 13.55 177,219 -0.15(-1.09%)
Nov 23, 2016 13.70 13.70 13.70 0 +0.70(+5.38%)
Nov 22, 2016 12.55 13.10 12.45 13.00 732,261 +0.50(+4.00%)
Nov 21, 2016 12.45 12.55 12.22 12.50 532,083 +0.20(+1.63%)
Nov 18, 2016 12.25 12.38 12.00 12.30 934,119 +0.05(+0.41%)
Nov 17, 2016 12.40 12.55 12.05 12.25 988,083 -0.15(-1.21%)
Nov 16, 2016 12.10 12.50 12.10 12.40 695,966 +0.10(+0.81%)
Nov 15, 2016 12.20 12.40 12.00 12.30 685,930 +0.00(+0.00%)
Nov 14, 2016 12.45 12.60 12.18 12.30 1,038,403 +0.05(+0.41%)
Nov 11, 2016 12.25 12.45 11.90 12.25 1,305,343 +0.00(+0.00%)
Nov 10, 2016 11.90 12.50 11.80 12.25 1,021,701 +0.75(+6.52%)
Nov 09, 2016 10.80 11.70 10.80 11.50 1,232,709 +0.75(+6.98%)
Nov 08, 2016 10.80 11.00 10.70 10.75 567,751 +0.00(+0.00%)
Nov 07, 2016 10.10 10.95 10.05 10.75 812,420 +0.70(+6.97%)
Nov 04, 2016 9.250 10.10 9.250 10.05 801,524 +0.80(+8.65%)
Nov 03, 2016 9.200 9.950 9.200 9.250 607,033 -0.05(-0.54%)
Nov 02, 2016 9.400 9.450 9.050 9.300 448,550 -0.15(-1.59%)
Nov 01, 2016 9.700 10.10 9.250 9.450 400,256 -0.30(-3.08%)
Oct 31, 2016 9.750 9.750 9.550 9.750 396,188 +0.10(+1.04%)
Oct 28, 2016 9.550 9.750 9.300 9.650 494,242 +0.10(+1.05%)
Oct 27, 2016 9.600 9.700 9.450 9.550 273,260 -0.05(-0.52%)
Oct 26, 2016 9.750 9.900 9.550 9.600 388,499 -0.30(-3.03%)
Oct 25, 2016 9.800 9.950 9.600 9.900 315,289 +0.05(+0.51%)
Oct 24, 2016 10.00 10.05 9.600 9.850 251,795 +0.00(+0.00%)
Oct 21, 2016 9.650 10.20 9.605 9.850 381,646 +0.10(+1.03%)
Oct 20, 2016 9.850 10.00 9.700 9.750 334,874 -0.25(-2.50%)
Oct 19, 2016 9.950 10.30 9.850 10.00 461,295 +0.10(+1.01%)
Oct 18, 2016 9.800 10.10 9.700 9.900 496,377 +0.35(+3.66%)
Oct 17, 2016 9.500 9.650 9.350 9.550 480,182 -0.07(-0.73%)
Oct 14, 2016 10.01 10.09 9.570 9.620 376,204 -0.18(-1.84%)
Oct 13, 2016 9.680 10.24 9.580 9.800 405,025 -0.14(-1.41%)
Oct 12, 2016 9.930 10.04 9.860 9.940 237,289 +0.02(+0.20%)
Oct 11, 2016 10.01 10.16 9.820 9.920 342,619 -0.18(-1.78%)
Oct 10, 2016 9.860 10.19 9.860 10.10 309,700 +0.17(+1.71%)
Oct 07, 2016 10.26 10.26 9.830 9.930 353,985 -0.29(-2.84%)
Oct 06, 2016 10.32 10.39 10.02 10.22 471,804 -0.18(-1.73%)
Oct 05, 2016 10.23 10.52 10.19 10.40 254,689 +0.28(+2.77%)
Oct 04, 2016 10.08 10.30 10.03 10.12 425,319 -0.02(-0.20%)
Oct 03, 2016 10.16 10.23 10.00 10.14 619,752 +0.21(+2.11%)
Sep 30, 2016 9.570 10.07 9.470 9.930 521,910 +0.43(+4.53%)
Sep 29, 2016 9.600 9.810 9.495 9.500 393,973 -0.09(-0.94%)
Sep 28, 2016 9.300 9.670 9.220 9.590 465,959 +0.40(+4.35%)
Sep 27, 2016 9.040 9.210 8.940 9.190 678,667 +0.05(+0.55%)
Sep 26, 2016 8.910 9.200 8.880 9.140 814,307 +0.21(+2.35%)
Sep 23, 2016 9.010 9.040 8.710 8.930 741,509 -0.09(-1.00%)
Sep 22, 2016 8.930 9.045 8.790 9.020 462,420 +0.27(+3.09%)
Sep 21, 2016 8.770 8.880 8.520 8.750 562,254 +0.09(+1.04%)
Sep 20, 2016 8.730 8.800 8.610 8.660 477,568 -0.03(-0.35%)
Sep 19, 2016 9.200 9.200 8.570 8.690 718,911 -0.38(-4.19%)
Sep 16, 2016 8.880 9.710 8.880 9.070 1,023,608 +0.22(+2.49%)
Sep 15, 2016 8.910 9.040 8.790 8.850 635,153 -0.05(-0.56%)
Sep 14, 2016 9.340 9.410 8.660 8.900 1,101,834 -0.55(-5.82%)
Sep 13, 2016 9.590 9.600 9.302 9.450 819,190 -0.07(-0.74%)
Sep 12, 2016 9.140 9.540 8.761 9.520 793,782 +0.16(+1.71%)
Sep 09, 2016 10.00 10.08 9.350 9.360 749,426 -0.66(-6.59%)
Sep 08, 2016 10.16 10.19 9.920 10.02 574,052 -0.14(-1.38%)
Sep 07, 2016 9.880 10.21 9.790 10.16 786,528 +0.21(+2.11%)
Sep 06, 2016 10.13 10.19 9.640 9.950 484,116 -0.12(-1.19%)
Sep 02, 2016 9.960 10.07 10.07 10.07 606,600 +0.28(+2.86%)
Sep 01, 2016 9.970 9.970 9.680 9.790 618,446 -0.16(-1.61%)
Aug 31, 2016 10.03 10.21 9.920 9.950 720,768 -0.10(-1.00%)
Aug 30, 2016 10.17 10.27 9.960 10.05 341,148 -0.13(-1.28%)
Aug 29, 2016 10.04 10.37 9.950 10.18 314,794 +0.14(+1.39%)
Aug 26, 2016 10.25 10.43 9.980 10.04 432,175 -0.16(-1.57%)
Aug 25, 2016 10.37 10.38 9.930 10.20 878,572 -0.21(-2.02%)
Aug 24, 2016 10.52 10.70 10.38 10.41 430,162 -0.11(-1.05%)
Aug 23, 2016 10.60 10.68 10.50 10.52 420,106 +0.02(+0.19%)
Aug 22, 2016 10.47 10.65 10.39 10.50 377,107 -0.09(-0.85%)
Aug 19, 2016 10.64 10.75 10.45 10.59 447,418 -0.15(-1.40%)
Aug 18, 2016 10.71 10.80 10.65 10.74 432,058 +0.05(+0.47%)
Aug 17, 2016 10.50 10.75 10.45 10.69 506,057 +0.04(+0.38%)
Aug 16, 2016 10.77 10.82 10.62 10.65 485,031 -0.12(-1.11%)
Aug 15, 2016 10.71 10.93 10.67 10.77 696,542 +0.12(+1.13%)
Aug 12, 2016 10.77 10.85 10.51 10.65 313,417 -0.14(-1.30%)
Aug 11, 2016 10.74 10.97 10.68 10.79 764,646 +0.11(+1.03%)
Aug 10, 2016 10.76 10.84 10.59 10.68 378,443 -0.03(-0.28%)
Aug 09, 2016 10.99 11.05 10.60 10.71 632,917 -0.25(-2.28%)
Aug 08, 2016 10.82 11.18 10.79 10.96 649,241 +0.17(+1.58%)
Aug 05, 2016 10.55 11.00 10.53 10.79 1,277,865 +0.35(+3.35%)
Aug 04, 2016 10.20 10.61 9.401 10.44 1,648,584 +0.66(+6.75%)
Aug 03, 2016 9.350 9.960 9.260 9.780 1,081,528 +0.38(+4.04%)
Aug 02, 2016 9.670 9.720 9.310 9.400 431,870 -0.21(-2.19%)
Aug 01, 2016 9.750 9.830 9.350 9.610 770,613 -0.18(-1.84%)
Jul 29, 2016 9.630 9.825 9.510 9.790 597,441 +0.11(+1.14%)
Jul 28, 2016 9.730 9.770 9.500 9.680 552,636 -0.10(-1.02%)
Jul 27, 2016 9.650 9.800 9.510 9.780 799,165 +0.18(+1.87%)
Jul 26, 2016 9.570 9.720 9.380 9.600 937,615 +0.04(+0.42%)
Jul 25, 2016 9.700 9.770 9.470 9.560 936,307 -0.14(-1.44%)
Jul 22, 2016 9.800 9.970 9.590 9.700 946,062 -0.11(-1.12%)
Jul 21, 2016 9.630 10.03 9.600 9.810 754,459 +0.18(+1.87%)
Jul 20, 2016 9.650 9.672 9.430 9.630 1,411,183 -0.02(-0.21%)
Jul 19, 2016 9.720 9.830 9.610 9.650 1,065,921 -0.17(-1.73%)
Jul 18, 2016 9.760 9.900 9.530 9.820 983,379 -0.03(-0.30%)
Jul 15, 2016 9.100 10.00 9.080 9.850 3,152,822 +0.80(+8.84%)
Jul 14, 2016 8.560 9.120 8.220 9.050 2,831,419 +1.00(+12.42%)
Jul 13, 2016 8.160 8.230 7.845 8.050 1,089,326 -0.04(-0.49%)
Jul 12, 2016 7.500 8.240 7.500 8.090 1,260,754 +0.60(+8.01%)
Jul 11, 2016 7.280 7.520 7.190 7.490 883,787 +0.24(+3.31%)
Jul 08, 2016 7.050 7.355 6.930 7.250 984,633 +0.32(+4.62%)
Jul 07, 2016 6.870 7.110 6.810 6.930 679,127 +0.10(+1.46%)
Jul 06, 2016 6.680 6.910 6.550 6.830 642,477 +0.08(+1.19%)
Jul 05, 2016 6.890 6.910 6.550 6.750 892,007 -0.26(-3.71%)
Jul 01, 2016 6.640 7.010 7.010 7.010 892,200 +0.37(+5.57%)
Jun 30, 2016 6.550 6.645 6.360 6.640 742,957 +0.20(+3.11%)
Jun 29, 2016 6.460 6.570 6.260 6.440 876,916 +0.22(+3.54%)
Jun 28, 2016 6.060 6.290 6.000 6.220 1,469,825 +0.36(+6.14%)
Jun 27, 2016 6.330 6.365 5.810 5.860 1,091,403 -0.64(-9.85%)
Jun 24, 2016 6.590 6.690 6.270 6.500 3,051,348 -0.49(-7.01%)
Jun 23, 2016 6.990 7.160 6.890 6.990 1,087,682 +0.13(+1.90%)
Jun 22, 2016 6.850 6.880 6.695 6.860 903,093 +0.05(+0.73%)
Jun 21, 2016 6.810 6.880 6.660 6.810 590,955 -0.01(-0.15%)
Jun 20, 2016 7.040 7.120 6.810 6.820 611,608 -0.04(-0.58%)
Jun 17, 2016 6.720 6.990 6.720 6.860 793,800 +0.23(+3.47%)
Jun 16, 2016 6.300 6.690 6.230 6.630 823,875 +0.26(+4.08%)
Jun 15, 2016 6.460 6.620 6.350 6.370 523,271 -0.06(-0.93%)
Jun 14, 2016 6.430 6.580 6.215 6.430 522,899 -0.06(-0.92%)
Jun 13, 2016 6.500 6.770 6.470 6.490 723,528 -0.04(-0.61%)
Jun 10, 2016 6.750 6.760 6.475 6.530 496,001 -0.33(-4.81%)
Jun 09, 2016 7.000 7.120 6.720 6.860 466,548 -0.33(-4.59%)
Jun 08, 2016 6.890 7.340 6.860 7.190 1,099,948 +0.42(+6.20%)
Jun 07, 2016 6.890 6.960 6.690 6.770 603,408 -0.16(-2.31%)
Jun 06, 2016 6.750 6.990 6.570 6.930 930,566 +0.24(+3.59%)
Jun 03, 2016 6.760 6.795 6.530 6.690 761,846 -0.03(-0.45%)
Jun 02, 2016 6.550 6.730 6.366 6.720 768,384 +0.15(+2.28%)
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.