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

Hub Group Inc A (NQ: HUBG )

42.06 -0.37 (-0.87%)
Streaming Delayed Price Updated: 4:00 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, 2004 9.246 9.393 9.221 9.258 2,087,307 -0.13(-1.35%)
Sep 29, 2004 8.998 9.388 8.938 9.385 5,220,683 +0.41(+4.57%)
Sep 28, 2004 8.933 8.995 8.893 8.975 2,175,821 +0.08(+0.95%)
Sep 27, 2004 8.786 8.938 8.786 8.891 1,973,045 +0.03(+0.36%)
Sep 24, 2004 8.774 8.943 8.727 8.858 1,229,532 +0.13(+1.54%)
Sep 23, 2004 8.724 8.878 8.630 8.724 1,216,657 -0.05(-0.57%)
Sep 22, 2004 8.786 8.811 8.712 8.774 1,892,578 -0.04(-0.42%)
Sep 21, 2004 8.364 8.871 8.364 8.811 2,592,639 +0.41(+4.91%)
Sep 20, 2004 8.319 8.441 7.954 8.399 1,940,858 +0.26(+3.24%)
Sep 17, 2004 7.906 8.138 7.832 8.135 1,662,443 +0.24(+3.09%)
Sep 16, 2004 7.705 7.891 7.678 7.891 2,975,661 +0.26(+3.35%)
Sep 15, 2004 7.456 7.680 7.407 7.635 1,514,384 +0.18(+2.40%)
Sep 14, 2004 7.568 7.568 7.456 7.456 783,746 -0.10(-1.32%)
Sep 13, 2004 7.693 7.693 7.506 7.556 1,055,724 -0.07(-0.88%)
Sep 10, 2004 7.630 7.690 7.568 7.623 859,385 -0.01(-0.10%)
Sep 09, 2004 7.392 7.655 7.387 7.630 1,041,239 +0.19(+2.50%)
Sep 08, 2004 7.332 7.516 7.307 7.444 1,392,075 +0.00(+0.00%)
Sep 07, 2004 7.208 7.479 7.208 7.444 2,426,877 +0.08(+1.05%)
Sep 03, 2004 7.268 7.372 7.158 7.367 1,839,470 +0.10(+1.37%)
Sep 02, 2004 6.706 7.307 6.587 7.268 5,540,941 +0.65(+9.84%)
Sep 01, 2004 6.562 6.758 6.562 6.616 4,314,628 +0.02(+0.38%)
Aug 31, 2004 6.823 6.823 6.527 6.592 3,247,638 -0.17(-2.54%)
Aug 30, 2004 6.897 6.937 6.736 6.763 690,404 -0.16(-2.33%)
Aug 27, 2004 6.882 6.935 6.795 6.925 1,580,367 +0.06(+0.94%)
Aug 26, 2004 6.882 7.019 6.701 6.860 2,537,921 -0.04(-0.54%)
Aug 25, 2004 7.081 7.081 6.810 6.897 1,108,832 -0.11(-1.63%)
Aug 24, 2004 7.104 7.138 6.840 7.012 1,762,222 +0.11(+1.55%)
Aug 23, 2004 7.208 7.208 6.862 6.905 1,765,440 -0.21(-2.94%)
Aug 20, 2004 7.220 7.287 7.056 7.114 1,261,718 -0.08(-1.07%)
Aug 19, 2004 7.367 7.444 7.106 7.191 970,429 +3.61(+100.83%)
Aug 17, 2004 3.527 3.598 3.480 3.580 236,974 +0.10(+2.89%)
Aug 16, 2004 3.450 3.486 3.339 3.480 319,855 +0.06(+1.82%)
Aug 13, 2004 3.575 3.579 3.285 3.418 384,228 -0.17(-4.65%)
Aug 12, 2004 3.620 3.727 3.552 3.584 151,679 -0.09(-2.53%)
Aug 11, 2004 3.660 3.744 3.633 3.677 202,373 -0.10(-2.60%)
Aug 10, 2004 3.573 3.787 3.548 3.775 449,004 +0.20(+5.63%)
Aug 09, 2004 3.511 3.697 3.511 3.574 758,407 +0.06(+1.59%)
Aug 06, 2004 3.795 3.808 3.486 3.518 576,946 -0.29(-7.69%)
Aug 05, 2004 3.915 3.915 3.778 3.812 464,293 -0.06(-1.48%)
Aug 04, 2004 3.948 3.956 3.869 3.869 401,931 -0.08(-1.98%)
Aug 03, 2004 4.039 4.040 3.922 3.947 301,750 -0.13(-3.20%)
Aug 02, 2004 4.033 4.077 3.976 4.077 291,289 +0.02(+0.52%)
Jul 30, 2004 4.099 4.128 4.005 4.056 276,805 -0.04(-1.03%)
Jul 29, 2004 3.995 4.118 3.987 4.099 334,339 +0.10(+2.58%)
Jul 28, 2004 3.994 4.002 3.953 3.995 454,637 +0.03(+0.78%)
Jul 27, 2004 3.927 4.004 3.870 3.964 1,019,111 +0.04(+0.95%)
Jul 26, 2004 4.008 4.008 3.880 3.927 697,646 -0.06(-1.47%)
Jul 23, 2004 4.027 4.188 3.983 3.986 614,766 -0.05(-1.14%)
Jul 22, 2004 4.187 4.187 3.872 4.031 550,392 -0.12(-2.87%)
Jul 21, 2004 4.162 4.232 4.039 4.151 529,069 -0.01(-0.30%)
Jul 20, 2004 4.089 4.187 4.025 4.163 350,835 +0.11(+2.63%)
Jul 19, 2004 4.041 4.151 3.958 4.056 397,103 +0.00(+0.12%)
Jul 16, 2004 3.971 4.051 3.949 4.051 352,444 +0.01(+0.15%)
Jul 15, 2004 4.114 4.114 3.959 4.045 424,059 +0.01(+0.18%)
Jul 14, 2004 3.927 4.091 3.911 4.038 542,346 +0.08(+2.04%)
Jul 13, 2004 4.074 4.153 3.906 3.957 1,239,188 -0.17(-4.07%)
Jul 12, 2004 4.182 4.200 4.076 4.125 490,847 -0.06(-1.51%)
Jul 09, 2004 4.142 4.283 4.142 4.188 1,260,109 +0.05(+1.11%)
Jul 08, 2004 4.409 4.409 4.064 4.142 911,688 -0.24(-5.39%)
Jul 07, 2004 4.406 4.514 4.281 4.378 667,069 -0.05(-1.21%)
Jul 06, 2004 4.392 4.432 4.363 4.432 1,063,368 +0.02(+0.51%)
Jul 02, 2004 4.295 4.409 4.214 4.409 636,089 +0.11(+2.48%)
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.