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

H&R Block (NY: HRB )

51.25 +1.08 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2010 9.205 9.247 8.935 9.205 10,147,890 +0.14(+1.49%)
Jul 29, 2010 9.147 9.200 9.041 9.070 9,804,642 -0.02(-0.19%)
Jul 28, 2010 9.088 9.247 9.070 9.088 447 -0.09(-0.96%)
Jul 27, 2010 9.176 9.211 9.106 9.176 15,582 +0.06(+0.71%)
Jul 26, 2010 9.006 9.170 8.941 9.112 14,740,913 +0.17(+1.90%)
Jul 23, 2010 8.836 8.959 8.777 8.941 11,111,796 +0.11(+1.20%)
Jul 22, 2010 8.759 8.871 8.704 8.836 9,878,013 +0.12(+1.42%)
Jul 21, 2010 8.618 8.818 8.577 8.712 10,071,366 +0.09(+1.02%)
Jul 20, 2010 8.624 8.648 8.325 8.624 12,111,287 +0.05(+0.55%)
Jul 19, 2010 8.207 8.659 8.366 8.577 18,164,394 +0.37(+4.51%)
Jul 16, 2010 8.207 8.566 8.207 8.207 9,358,105 -0.28(-3.32%)
Jul 15, 2010 8.489 8.583 8.395 8.489 9,597,088 +0.00(+0.00%)
Jul 14, 2010 8.583 8.607 8.431 8.489 6,413,289 -0.07(-0.82%)
Jul 13, 2010 8.519 8.645 8.489 8.560 9,475,867 +0.12(+1.46%)
Jul 12, 2010 8.554 8.601 8.284 8.436 10,601,103 -0.14(-1.58%)
Jul 09, 2010 8.571 8.642 8.284 8.571 11,782,162 +0.22(+2.67%)
Jul 08, 2010 8.507 8.513 7.890 8.348 38,091,700 -0.75(-8.20%)
Jul 07, 2010 8.971 9.117 8.900 9.094 8,147,995 +0.11(+1.24%)
Jul 06, 2010 9.035 9.217 8.912 8.982 676 +0.04(+0.39%)
Jul 02, 2010 8.947 9.176 8.918 8.947 5,585,099 -0.17(-1.87%)
Jul 01, 2010 9.217 9.233 8.953 9.117 8,447,688 -0.09(-1.02%)
Jun 30, 2010 9.229 9.335 9.153 9.211 2,297 -0.01(-0.13%)
Jun 29, 2010 9.405 9.434 9.106 9.223 8,216,510 +0.09(+1.03%)
Jun 25, 2010 9.129 9.423 8.824 9.129 22,894,404 +0.35(+3.94%)
Jun 24, 2010 8.988 8.988 8.753 8.783 7,389 -0.24(-2.67%)
Jun 23, 2010 8.953 9.094 8.894 9.023 5,786,729 +0.06(+0.65%)
Jun 22, 2010 9.247 9.252 8.959 8.965 6,227,358 -0.25(-2.74%)
Jun 21, 2010 9.329 9.393 9.176 9.217 3,865,420 -0.06(-0.63%)
Jun 18, 2010 9.276 9.376 9.211 9.276 5,387,853 -0.08(-0.82%)
Jun 17, 2010 9.370 9.370 9.200 9.352 3,953,995 +0.04(+0.38%)
Jun 16, 2010 9.335 9.352 9.258 9.317 4,277,903 -0.07(-0.75%)
Jun 15, 2010 9.317 9.387 9.258 9.387 5,797,546 +0.15(+1.59%)
Jun 14, 2010 9.317 9.411 9.229 9.241 5,773,397 -0.07(-0.76%)
Jun 11, 2010 9.252 9.323 9.205 9.311 4,483,492 -0.01(-0.06%)
Jun 10, 2010 9.012 9.329 9.012 9.317 9,358,829 +0.41(+4.61%)
Jun 09, 2010 9.117 9.241 8.865 8.906 6,919,470 -0.21(-2.32%)
Jun 08, 2010 8.994 9.141 8.959 9.117 6,445,587 +0.08(+0.84%)
Jun 07, 2010 9.216 9.262 9.041 9.041 4,576,790 -0.10(-1.14%)
Jun 04, 2010 9.146 9.425 9.117 9.146 4,971,867 -0.35(-3.67%)
Jun 03, 2010 9.425 9.500 9.396 9.495 5,439,946 +0.11(+1.18%)
Jun 02, 2010 9.250 9.384 9.221 9.384 8,599 +0.18(+1.96%)
Jun 01, 2010 9.279 9.431 9.204 9.204 3,235,663 -0.15(-1.55%)
May 28, 2010 9.349 9.448 9.309 9.349 4,073,185 -0.09(-0.99%)
May 27, 2010 9.343 9.448 9.291 9.442 3,560,973 +0.23(+2.46%)
May 26, 2010 9.285 9.361 9.157 9.216 5,566,455 -0.02(-0.25%)
May 25, 2010 9.175 9.250 9.076 9.239 6,001,080 -0.10(-1.06%)
May 24, 2010 9.489 9.547 9.338 9.338 4,547,688 -0.18(-1.89%)
May 21, 2010 9.157 9.524 9.157 9.518 5,578,310 +0.18(+1.93%)
May 20, 2010 9.454 9.538 9.338 9.338 4,695,759 -0.45(-4.58%)
May 19, 2010 9.686 9.878 9.646 9.785 6,974,420 +0.05(+0.48%)
May 18, 2010 9.966 9.995 9.704 9.739 90,640 -0.17(-1.70%)
May 17, 2010 9.913 10.15 9.704 9.907 5,342,698 +0.04(+0.41%)
May 14, 2010 9.867 10.07 9.809 9.867 4,589,937 -0.17(-1.74%)
May 13, 2010 10.12 10.20 10.02 10.04 5,737,132 -0.14(-1.37%)
May 12, 2010 10.13 10.20 10.09 10.18 9,004,729 +0.10(+0.98%)
May 11, 2010 10.23 10.24 10.06 10.08 11,400,527 -0.38(-3.67%)
May 10, 2010 10.41 10.47 10.36 10.47 5,753,442 +0.48(+4.77%)
May 07, 2010 10.10 10.21 9.774 9.989 11,387,266 -0.12(-1.21%)
May 06, 2010 10.11 10.69 9.803 10.11 2,235 -0.55(-5.18%)
May 05, 2010 10.76 10.84 10.60 10.66 5,429,103 -0.12(-1.08%)
May 04, 2010 10.91 10.96 10.72 10.78 5,364,943 -0.22(-2.01%)
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.