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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.770 +0.060 (+1.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 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 26, 2024 5.570 5.780 5.570 5.770 116,056 +0.06(+1.05%)
Sep 25, 2024 5.620 5.884 5.620 5.710 307,954 -0.10(-1.72%)
Sep 24, 2024 5.630 5.820 5.625 5.810 157,048 +0.20(+3.52%)
Sep 23, 2024 5.510 5.630 5.510 5.612 55,987 +0.05(+0.94%)
Sep 20, 2024 5.510 5.630 5.500 5.560 71,607 +0.05(+0.91%)
Sep 19, 2024 5.400 5.510 5.400 5.510 141,883 +0.08(+1.47%)
Sep 18, 2024 5.400 5.440 5.380 5.430 166,397 -0.01(-0.18%)
Sep 17, 2024 5.330 5.450 5.330 5.440 225,097 +0.14(+2.64%)
Sep 16, 2024 5.170 5.340 5.170 5.300 248,967 -0.05(-0.93%)
Sep 13, 2024 5.340 5.360 5.320 5.350 82,814 +0.01(+0.19%)
Sep 12, 2024 5.250 5.340 5.250 5.340 56,574 +0.04(+0.75%)
Sep 11, 2024 5.160 5.340 5.160 5.300 87,989 +0.01(+0.19%)
Sep 10, 2024 5.320 5.320 5.260 5.290 120,775 -0.10(-1.86%)
Sep 09, 2024 5.350 5.425 5.350 5.390 277,045 +0.04(+0.75%)
Sep 06, 2024 5.440 5.460 5.350 5.350 172,113 -0.08(-1.47%)
Sep 05, 2024 5.447 5.450 5.410 5.430 346,276 +0.08(+1.50%)
Sep 04, 2024 5.180 5.395 5.180 5.350 73,146 +0.00(+0.00%)
Sep 03, 2024 5.360 5.380 5.330 5.350 166,213 -0.10(-1.83%)
Aug 30, 2024 5.470 5.480 5.430 5.450 190,734 -0.03(-0.55%)
Aug 29, 2024 5.390 5.500 5.390 5.480 77,012 +0.04(+0.74%)
Aug 28, 2024 5.370 5.480 5.300 5.440 67,864 -0.01(-0.15%)
Aug 27, 2024 5.395 5.460 5.390 5.448 35,708 +0.11(+2.12%)
Aug 26, 2024 5.300 5.370 5.260 5.335 73,008 +0.07(+1.23%)
Aug 23, 2024 5.220 5.320 5.220 5.270 118,069 +0.05(+0.96%)
Aug 22, 2024 5.240 5.250 5.200 5.220 125,539 +0.02(+0.38%)
Aug 21, 2024 5.050 5.200 5.050 5.200 160,447 +0.01(+0.19%)
Aug 20, 2024 5.220 5.250 5.190 5.190 101,006 -0.06(-1.14%)
Aug 19, 2024 5.150 5.490 5.150 5.250 241,624 +0.22(+4.37%)
Aug 16, 2024 5.040 5.050 5.015 5.030 154,724 -0.11(-2.14%)
Aug 15, 2024 5.120 5.170 5.100 5.140 113,542 -0.08(-1.53%)
Aug 14, 2024 5.250 5.300 5.210 5.220 110,027 -0.01(-0.19%)
Aug 13, 2024 5.050 5.230 5.050 5.230 159,357 +0.11(+2.15%)
Aug 12, 2024 5.150 5.150 5.120 5.120 121,026 +0.02(+0.39%)
Aug 09, 2024 5.010 5.130 5.010 5.100 148,152 -0.01(-0.20%)
Aug 08, 2024 5.080 5.140 5.040 5.110 198,132 +0.07(+1.39%)
Aug 07, 2024 5.095 5.105 5.040 5.040 225,392 +0.05(+1.00%)
Aug 06, 2024 5.005 5.020 4.960 4.990 468,876 -0.09(-1.77%)
Aug 05, 2024 5.040 5.110 5.030 5.080 238,955 +0.01(+0.20%)
Aug 02, 2024 5.100 5.100 5.020 5.070 203,278 -0.09(-1.74%)
Aug 01, 2024 5.230 5.240 5.140 5.160 192,507 -0.01(-0.19%)
Jul 31, 2024 5.220 5.220 5.170 5.170 343,502 -0.02(-0.39%)
Jul 30, 2024 5.240 5.240 5.170 5.190 361,059 -0.07(-1.33%)
Jul 29, 2024 5.100 5.260 5.100 5.260 259,035 +0.11(+2.14%)
Jul 26, 2024 5.290 5.290 5.120 5.150 224,927 +0.04(+0.78%)
Jul 25, 2024 5.117 5.140 5.080 5.110 267,112 -0.05(-0.97%)
Jul 24, 2024 5.210 5.220 5.150 5.160 136,527 -0.04(-0.77%)
Jul 23, 2024 5.200 5.220 5.180 5.200 99,839 -0.02(-0.38%)
Jul 22, 2024 5.190 5.260 5.180 5.220 133,051 +0.02(+0.38%)
Jul 19, 2024 5.220 5.220 5.190 5.200 1,428,214 +0.09(+1.76%)
Jul 18, 2024 5.200 5.200 5.110 5.110 176,773 -0.03(-0.58%)
Jul 17, 2024 5.070 5.250 5.070 5.140 148,791 +0.04(+0.78%)
Jul 16, 2024 5.020 5.100 5.020 5.100 147,094 +0.04(+0.79%)
Jul 15, 2024 5.100 5.100 5.050 5.060 140,780 -0.10(-1.94%)
Jul 12, 2024 5.120 5.190 5.110 5.160 289,655 +0.23(+4.67%)
Jul 11, 2024 4.930 4.940 4.920 4.930 268,632 +0.22(+4.67%)
Jul 10, 2024 4.650 4.720 4.650 4.710 168,032 -0.02(-0.42%)
Jul 09, 2024 4.695 4.730 4.680 4.730 227,263 +0.02(+0.42%)
Jul 08, 2024 4.700 4.840 4.670 4.710 304,117 -0.01(-0.21%)
Jul 05, 2024 4.880 4.880 4.650 4.720 271,288 -0.13(-2.68%)
Jul 03, 2024 4.780 4.860 4.780 4.850 69,664 +0.01(+0.21%)
Jul 02, 2024 4.970 4.970 4.820 4.840 430,605 +0.10(+2.11%)
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.