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

Hawaiian Hlds Inc (NQ: HA )

13.61 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 13.74 14.05 13.44 13.85 832,200 -0.12(-0.86%)
Oct 29, 2020 13.10 14.11 13.10 13.97 1,057,923 +0.80(+6.07%)
Oct 28, 2020 14.00 14.15 13.03 13.17 2,098,016 -1.50(-10.22%)
Oct 27, 2020 14.50 14.81 14.26 14.67 932,592 +0.09(+0.62%)
Oct 26, 2020 15.21 15.21 14.43 14.58 1,295,668 -0.89(-5.75%)
Oct 23, 2020 16.15 16.24 15.40 15.47 1,339,700 -0.93(-5.67%)
Oct 22, 2020 14.07 16.51 14.00 16.40 3,016,357 +2.45(+17.56%)
Oct 21, 2020 14.11 14.25 13.75 13.95 782,658 -0.28(-1.97%)
Oct 20, 2020 14.06 14.38 13.93 14.23 846,510 +0.34(+2.45%)
Oct 19, 2020 13.57 14.28 13.41 13.89 1,511,187 +0.56(+4.20%)
Oct 16, 2020 12.90 13.35 12.65 13.33 1,291,400 +0.54(+4.22%)
Oct 15, 2020 12.94 12.97 12.51 12.79 882,761 -0.22(-1.69%)
Oct 14, 2020 13.02 13.37 12.99 13.01 664,929 +0.04(+0.31%)
Oct 13, 2020 13.18 13.42 12.95 12.97 813,233 -0.20(-1.52%)
Oct 12, 2020 13.64 13.83 13.14 13.17 1,025,079 -0.54(-3.94%)
Oct 09, 2020 13.69 13.87 13.38 13.71 817,700 +0.05(+0.37%)
Oct 08, 2020 13.50 14.06 13.38 13.66 776,454 +0.41(+3.09%)
Oct 07, 2020 13.27 13.39 12.99 13.25 1,126,149 +0.32(+2.47%)
Oct 06, 2020 13.58 13.70 12.91 12.93 769,382 -0.40(-3.00%)
Oct 05, 2020 13.64 13.65 13.17 13.33 590,344 -0.10(-0.74%)
Oct 02, 2020 12.70 13.53 12.63 13.43 1,032,100 +0.36(+2.75%)
Oct 01, 2020 12.91 13.10 12.65 13.07 1,029,346 +0.18(+1.40%)
Sep 30, 2020 13.01 13.54 12.86 12.89 917,071 +0.03(+0.23%)
Sep 29, 2020 13.24 13.25 12.85 12.86 953,115 -0.52(-3.89%)
Sep 28, 2020 13.37 13.78 13.13 13.38 1,076,683 +0.58(+4.53%)
Sep 25, 2020 12.45 12.82 12.33 12.80 923,300 +0.40(+3.23%)
Sep 24, 2020 12.73 12.85 12.15 12.40 879,697 -0.41(-3.20%)
Sep 23, 2020 13.39 13.67 12.81 12.81 719,875 -0.41(-3.10%)
Sep 22, 2020 13.25 13.40 12.98 13.22 849,089 +0.11(+0.84%)
Sep 21, 2020 13.69 13.69 12.58 13.11 1,835,792 -1.06(-7.48%)
Sep 18, 2020 14.73 14.73 13.83 14.17 1,621,500 -0.55(-3.74%)
Sep 17, 2020 14.75 15.05 14.46 14.72 1,004,601 -0.17(-1.14%)
Sep 16, 2020 14.39 15.06 13.94 14.89 973,196 +0.56(+3.91%)
Sep 15, 2020 14.37 14.82 14.30 14.33 788,070 +0.02(+0.14%)
Sep 14, 2020 14.15 14.39 13.61 14.31 1,199,993 +0.29(+2.07%)
Sep 11, 2020 13.86 14.25 13.80 14.02 2,194,200 +0.25(+1.82%)
Sep 10, 2020 13.67 14.05 13.57 13.77 782,980 +0.23(+1.70%)
Sep 09, 2020 13.98 13.98 13.11 13.54 790,546 -0.43(-3.08%)
Sep 08, 2020 13.58 14.33 13.57 13.97 720,754 +0.13(+0.94%)
Sep 04, 2020 13.75 14.13 13.37 13.84 851,900 +0.27(+1.99%)
Sep 03, 2020 13.90 14.65 13.45 13.57 1,236,588 -0.27(-1.95%)
Sep 02, 2020 13.30 13.92 13.17 13.84 807,335 +0.50(+3.75%)
Sep 01, 2020 13.25 13.75 13.00 13.34 790,648 -0.10(-0.74%)
Aug 31, 2020 13.93 14.09 13.44 13.44 668,293 -0.53(-3.79%)
Aug 28, 2020 13.62 14.16 13.34 13.97 816,000 +0.52(+3.87%)
Aug 27, 2020 13.24 13.94 13.20 13.45 972,083 +0.51(+3.94%)
Aug 26, 2020 13.18 13.27 12.88 12.94 519,873 -0.37(-2.78%)
Aug 25, 2020 13.60 13.75 12.93 13.31 650,342 -0.04(-0.30%)
Aug 24, 2020 12.66 13.39 12.56 13.35 897,222 +0.83(+6.63%)
Aug 21, 2020 12.77 12.94 12.43 12.52 537,300 -0.25(-1.96%)
Aug 20, 2020 12.83 12.98 12.50 12.77 798,988 -0.24(-1.84%)
Aug 19, 2020 13.14 13.88 12.93 13.01 780,925 -0.04(-0.31%)
Aug 18, 2020 13.00 13.21 12.83 13.05 722,291 -0.06(-0.46%)
Aug 17, 2020 13.53 13.58 12.84 13.11 854,952 -0.41(-3.03%)
Aug 14, 2020 13.12 13.54 13.03 13.52 509,900 +0.19(+1.43%)
Aug 13, 2020 13.53 13.87 13.25 13.33 823,883 -0.44(-3.20%)
Aug 12, 2020 14.15 14.36 13.46 13.77 753,981 -0.12(-0.86%)
Aug 11, 2020 14.50 14.52 13.77 13.89 1,147,164 +0.12(+0.87%)
Aug 10, 2020 13.38 14.08 13.18 13.77 1,094,457 +0.61(+4.64%)
Aug 07, 2020 12.94 13.16 12.60 13.16 768,800 +0.08(+0.61%)
Aug 06, 2020 12.87 13.30 12.52 13.08 1,118,099 +0.29(+2.27%)
Aug 05, 2020 12.50 12.98 12.27 12.79 1,155,046 +0.54(+4.41%)
Aug 04, 2020 11.70 12.36 11.70 12.25 1,181,291 +0.63(+5.42%)
Aug 03, 2020 11.84 11.96 11.51 11.62 916,197 -0.27(-2.27%)
Jul 31, 2020 11.75 12.07 11.53 11.89 1,412,000 +0.27(+2.32%)
Jul 30, 2020 11.95 11.95 11.50 11.62 1,415,747 -0.52(-4.28%)
Jul 29, 2020 12.86 13.12 11.66 12.14 3,190,954 -1.03(-7.82%)
Jul 28, 2020 12.98 13.44 12.81 13.17 843,983 +0.11(+0.84%)
Jul 27, 2020 13.05 13.46 12.88 13.06 869,403 -0.08(-0.61%)
Jul 24, 2020 13.45 13.49 12.92 13.14 658,000 -0.38(-2.81%)
Jul 23, 2020 13.28 13.93 12.84 13.52 1,203,010 +0.17(+1.27%)
Jul 22, 2020 13.41 13.79 13.32 13.35 498,448 -0.25(-1.84%)
Jul 21, 2020 13.26 13.77 13.23 13.60 756,144 +0.37(+2.80%)
Jul 20, 2020 13.50 13.64 12.98 13.23 626,556 -0.39(-2.86%)
Jul 17, 2020 13.91 14.14 13.54 13.62 592,500 -0.24(-1.73%)
Jul 16, 2020 14.26 14.31 13.64 13.86 745,824 -0.84(-5.71%)
Jul 15, 2020 13.96 14.90 13.85 14.70 1,302,486 +1.44(+10.86%)
Jul 14, 2020 12.90 13.57 12.77 13.26 1,503,722 +0.20(+1.53%)
Jul 13, 2020 13.76 13.81 13.02 13.06 1,487,571 -0.54(-3.97%)
Jul 10, 2020 12.84 13.74 12.75 13.60 1,327,200 +0.78(+6.08%)
Jul 09, 2020 13.67 13.70 12.74 12.82 1,106,056 -0.98(-7.10%)
Jul 08, 2020 13.29 13.90 13.04 13.80 1,138,792 +0.22(+1.62%)
Jul 07, 2020 14.00 14.09 13.56 13.58 803,104 -0.67(-4.70%)
Jul 06, 2020 14.20 14.42 13.69 14.25 991,582 +0.48(+3.49%)
Jul 02, 2020 14.50 14.58 13.71 13.77 1,180,300 +0.00(+0.00%)
Jul 01, 2020 14.54 14.88 13.58 13.77 913,456 -0.27(-1.92%)
Jun 30, 2020 14.15 14.26 13.70 14.04 802,312 -0.23(-1.61%)
Jun 29, 2020 13.76 14.55 13.42 14.27 1,388,518 +0.75(+5.55%)
Jun 26, 2020 14.05 14.07 13.14 13.52 1,273,200 -0.55(-3.91%)
Jun 25, 2020 13.20 14.11 13.01 14.07 1,353,451 +0.38(+2.78%)
Jun 24, 2020 14.38 14.53 13.64 13.69 1,168,717 -1.03(-7.00%)
Jun 23, 2020 14.59 14.78 14.09 14.72 1,644,917 +0.18(+1.24%)
Jun 22, 2020 15.10 15.49 14.40 14.54 1,876,609 -1.12(-7.15%)
Jun 19, 2020 16.50 16.73 15.18 15.66 1,488,500 -0.59(-3.63%)
Jun 18, 2020 15.76 16.43 15.64 16.25 844,817 -0.12(-0.73%)
Jun 17, 2020 16.69 16.78 15.84 16.37 798,844 -0.58(-3.42%)
Jun 16, 2020 17.91 17.91 16.45 16.95 1,181,524 +0.37(+2.23%)
Jun 15, 2020 15.04 17.00 14.77 16.58 1,202,586 +0.38(+2.35%)
Jun 12, 2020 16.72 16.88 15.38 16.20 2,200,900 +1.24(+8.29%)
Jun 11, 2020 15.22 16.76 14.78 14.96 1,850,510 -2.88(-16.14%)
Jun 10, 2020 18.64 18.85 16.77 17.84 1,915,785 -1.71(-8.75%)
Jun 09, 2020 19.76 20.24 18.73 19.55 1,798,380 -1.65(-7.78%)
Jun 08, 2020 20.22 21.20 19.86 21.20 1,959,004 +1.84(+9.50%)
Jun 05, 2020 22.35 22.35 18.71 19.36 3,837,900 -0.10(-0.51%)
Jun 04, 2020 17.79 20.29 17.07 19.46 3,082,579 +2.51(+14.81%)
Jun 03, 2020 16.30 17.37 16.30 16.95 1,340,771 +1.07(+6.74%)
Jun 02, 2020 15.47 16.21 15.19 15.88 1,923,096 +0.89(+5.94%)
Jun 01, 2020 14.56 15.87 14.52 14.99 1,577,582 +0.56(+3.88%)
May 29, 2020 14.11 14.90 14.09 14.43 1,220,600 -0.42(-2.83%)
May 28, 2020 16.45 16.69 14.61 14.85 1,824,077 -1.59(-9.67%)
May 27, 2020 16.44 16.90 14.83 16.44 2,277,567 +1.29(+8.51%)
May 26, 2020 14.23 15.33 14.23 15.15 1,398,306 +1.77(+13.23%)
May 22, 2020 13.66 13.76 12.97 13.38 724,000 -0.07(-0.52%)
May 21, 2020 13.03 13.97 13.03 13.45 1,003,595 +0.34(+2.59%)
May 20, 2020 12.79 13.35 12.59 13.11 1,216,249 +0.68(+5.47%)
May 19, 2020 13.63 13.86 12.29 12.43 2,984,727 -0.88(-6.61%)
May 18, 2020 12.14 13.39 11.77 13.31 3,385,341 +2.15(+19.27%)
May 15, 2020 11.17 11.43 11.05 11.16 1,048,900 -0.31(-2.70%)
May 14, 2020 11.06 11.76 10.31 11.47 1,967,866 -0.03(-0.26%)
May 13, 2020 11.51 11.66 10.72 11.50 1,733,158 -0.10(-0.86%)
May 12, 2020 12.28 12.57 11.59 11.60 1,120,679 -0.62(-5.07%)
May 11, 2020 12.51 12.62 11.83 12.22 1,192,774 -0.69(-5.34%)
May 08, 2020 12.10 12.96 12.02 12.91 1,513,900 +1.11(+9.41%)
May 07, 2020 11.71 12.47 11.61 11.80 1,584,627 +0.11(+0.94%)
May 06, 2020 12.42 12.55 11.44 11.69 2,382,912 -0.87(-6.93%)
May 05, 2020 13.40 13.62 12.44 12.56 1,509,785 -0.42(-3.24%)
May 04, 2020 11.68 13.23 11.25 12.98 1,776,710 +0.01(+0.08%)
May 01, 2020 13.65 14.00 12.57 12.97 1,935,000 -1.43(-9.93%)
Apr 30, 2020 15.15 15.57 14.07 14.40 2,068,599 -1.25(-7.99%)
Apr 29, 2020 14.42 16.03 14.37 15.65 2,542,771 +2.05(+15.07%)
Apr 28, 2020 11.83 13.63 11.80 13.60 1,782,778 +2.08(+18.06%)
Apr 27, 2020 11.61 12.05 11.31 11.52 1,362,632 +0.08(+0.70%)
Apr 24, 2020 11.56 11.69 11.15 11.44 992,300 +0.17(+1.51%)
Apr 23, 2020 11.50 12.03 11.24 11.27 1,141,779 -0.14(-1.23%)
Apr 22, 2020 11.55 11.75 10.99 11.41 1,126,627 -0.02(-0.17%)
Apr 21, 2020 11.20 11.60 10.85 11.43 876,865 -0.11(-0.95%)
Apr 20, 2020 11.11 11.74 10.88 11.54 1,042,442 +0.03(+0.26%)
Apr 17, 2020 11.48 11.63 11.16 11.51 1,132,500 +0.75(+6.97%)
Apr 16, 2020 11.43 11.55 10.58 10.76 1,545,786 -0.93(-7.96%)
Apr 15, 2020 11.91 12.14 11.05 11.69 2,011,765 +0.22(+1.92%)
Apr 14, 2020 11.82 12.30 11.45 11.47 1,566,985 +0.06(+0.53%)
Apr 13, 2020 12.31 12.34 10.61 11.41 2,972,636 -0.41(-3.47%)
Apr 09, 2020 12.10 13.07 11.41 11.82 1,817,500 +0.61(+5.44%)
Apr 08, 2020 11.11 11.45 10.71 11.21 1,365,105 +0.59(+5.56%)
Apr 07, 2020 11.15 11.88 10.41 10.62 2,172,064 +0.87(+8.92%)
Apr 06, 2020 9.950 10.12 9.100 9.750 2,045,784 +0.21(+2.20%)
Apr 03, 2020 9.680 10.21 9.130 9.540 1,362,900 -0.01(-0.10%)
Apr 02, 2020 9.800 9.980 9.190 9.550 1,309,684 -0.29(-2.95%)
Apr 01, 2020 10.16 10.31 9.610 9.840 1,664,742 -0.60(-5.75%)
Mar 31, 2020 10.71 11.28 10.10 10.44 1,714,379 -0.16(-1.51%)
Mar 30, 2020 10.75 11.09 10.01 10.60 1,409,110 -0.47(-4.25%)
Mar 27, 2020 12.00 12.26 11.00 11.07 2,390,600 -1.53(-12.14%)
Mar 26, 2020 13.28 13.61 12.04 12.60 3,020,239 -0.12(-0.94%)
Mar 25, 2020 14.24 14.74 10.62 12.72 4,054,477 +2.51(+24.58%)
Mar 24, 2020 10.10 11.10 9.440 10.21 3,036,348 +1.44(+16.42%)
Mar 23, 2020 8.800 9.000 8.020 8.770 1,932,386 +0.12(+1.39%)
Mar 20, 2020 9.120 9.961 8.510 8.650 2,473,400 +0.02(+0.23%)
Mar 19, 2020 8.960 10.19 7.820 8.630 2,235,202 -0.33(-3.68%)
Mar 18, 2020 11.06 11.47 7.550 8.960 2,025,696 -3.23(-26.50%)
Mar 17, 2020 13.40 13.48 11.25 12.19 1,851,971 -0.97(-7.37%)
Mar 16, 2020 12.50 13.57 11.25 13.16 2,534,421 -0.97(-6.86%)
Mar 13, 2020 13.60 14.16 11.87 14.13 2,913,600 +1.87(+15.25%)
Mar 12, 2020 14.26 14.31 12.25 12.26 2,096,658 -3.48(-22.11%)
Mar 11, 2020 16.92 17.15 15.56 15.74 1,132,292 -1.72(-9.85%)
Mar 10, 2020 17.71 17.85 16.11 17.46 1,553,183 +0.61(+3.62%)
Mar 09, 2020 16.55 17.62 16.41 16.85 1,522,206 -0.77(-4.37%)
Mar 06, 2020 16.20 18.46 16.04 17.62 2,215,200 +0.80(+4.76%)
Mar 05, 2020 18.50 18.58 16.71 16.82 1,838,079 -2.18(-11.47%)
Mar 04, 2020 19.48 19.56 18.33 19.00 1,788,196 -0.15(-0.78%)
Mar 03, 2020 20.25 20.90 18.59 19.15 1,412,048 -0.82(-4.11%)
Mar 02, 2020 20.84 20.84 19.00 19.97 1,440,311 -0.91(-4.36%)
Feb 28, 2020 21.21 21.90 20.52 20.88 1,303,100 -1.19(-5.39%)
Feb 27, 2020 22.51 23.67 21.36 22.07 1,285,122 -1.19(-5.12%)
Feb 26, 2020 24.30 24.32 22.88 23.26 1,115,728 -0.93(-3.84%)
Feb 25, 2020 25.48 25.64 24.15 24.19 969,319 -1.17(-4.61%)
Feb 24, 2020 25.74 26.06 24.53 25.36 817,724 -1.45(-5.41%)
Feb 21, 2020 26.55 26.88 26.06 26.81 441,400 +0.02(+0.07%)
Feb 20, 2020 26.68 27.27 26.56 26.79 387,411 +0.09(+0.34%)
Feb 19, 2020 27.02 27.05 26.30 26.70 762,008 -0.34(-1.26%)
Feb 18, 2020 27.78 28.05 26.99 27.04 549,997 -0.92(-3.29%)
Feb 14, 2020 28.47 28.65 27.80 27.96 485,400 -0.55(-1.93%)
Feb 13, 2020 28.77 28.80 28.07 28.51 579,724 -0.49(-1.69%)
Feb 12, 2020 28.68 29.04 28.61 29.00 388,326 +0.55(+1.92%)
Feb 11, 2020 28.10 29.17 28.10 28.45 404,519 +0.31(+1.10%)
Feb 10, 2020 28.08 28.31 27.76 28.14 526,571 -0.08(-0.28%)
Feb 07, 2020 28.39 28.60 27.76 28.22 598,365 -0.44(-1.53%)
Feb 06, 2020 30.17 30.33 28.45 28.66 841,564 -1.19(-3.97%)
Feb 05, 2020 29.52 30.63 29.52 29.85 747,147 +0.78(+2.67%)
Feb 04, 2020 28.08 29.15 28.08 29.07 790,399 +1.59(+5.78%)
Feb 03, 2020 28.06 28.26 27.17 27.48 906,609 -0.28(-1.02%)
Jan 31, 2020 28.37 29.54 27.22 27.77 921,196 -0.02(-0.07%)
Jan 30, 2020 26.89 27.97 26.76 27.79 735,108 +0.61(+2.24%)
Jan 29, 2020 27.61 27.85 27.12 27.18 517,308 -0.29(-1.05%)
Jan 28, 2020 27.53 27.78 27.37 27.47 522,742 +0.15(+0.55%)
Jan 27, 2020 27.88 28.05 26.95 27.32 977,754 -1.58(-5.48%)
Jan 24, 2020 29.74 29.74 28.22 28.90 826,706 -0.81(-2.73%)
Jan 23, 2020 28.91 29.77 28.46 29.71 779,528 +0.71(+2.46%)
Jan 22, 2020 28.47 29.31 28.18 29.00 1,069,823 +0.72(+2.54%)
Jan 21, 2020 29.69 29.84 27.74 28.28 1,163,695 -1.64(-5.49%)
Jan 17, 2020 30.47 30.63 29.70 29.93 382,777 -0.39(-1.28%)
Jan 16, 2020 29.83 30.61 29.73 30.31 451,831 +0.78(+2.63%)
Jan 15, 2020 29.40 29.82 29.39 29.54 361,722 +0.05(+0.17%)
Jan 14, 2020 29.50 30.20 29.34 29.49 477,543 +0.08(+0.27%)
Jan 13, 2020 28.94 29.48 28.69 29.41 443,526 +0.43(+1.48%)
Jan 10, 2020 28.70 29.02 28.42 28.98 504,177 +0.24(+0.83%)
Jan 09, 2020 29.03 29.49 28.65 28.74 434,601 -0.23(-0.79%)
Jan 08, 2020 28.90 29.32 28.71 28.97 509,302 -0.06(-0.21%)
Jan 07, 2020 28.86 29.17 28.64 29.03 459,266 +0.07(+0.24%)
Jan 06, 2020 28.57 29.01 28.30 28.96 496,610 -0.01(-0.03%)
Jan 03, 2020 28.89 29.08 27.95 28.97 529,883 -0.14(-0.48%)
Jan 02, 2020 29.51 29.83 28.90 29.11 441,308 -0.06(-0.21%)
Dec 31, 2019 29.09 29.44 29.04 29.17 473,049 +0.01(+0.03%)
Dec 30, 2019 29.74 29.82 29.15 29.16 458,934 -0.55(-1.84%)
Dec 27, 2019 30.41 30.43 29.64 29.71 310,981 -0.54(-1.78%)
Dec 26, 2019 30.61 30.79 30.10 30.24 250,160 -0.37(-1.20%)
Dec 24, 2019 30.70 30.86 30.35 30.61 162,268 -0.06(-0.19%)
Dec 23, 2019 30.23 30.98 30.21 30.67 450,681 +0.51(+1.68%)
Dec 20, 2019 30.35 30.49 30.00 30.17 1,410,613 -0.11(-0.36%)
Dec 19, 2019 30.47 30.48 30.04 30.27 592,041 -0.16(-0.52%)
Dec 18, 2019 30.82 30.94 30.32 30.43 330,075 -0.33(-1.07%)
Dec 17, 2019 29.63 31.21 29.63 30.76 1,137,378 +1.05(+3.52%)
Dec 16, 2019 29.56 30.15 29.43 29.72 615,466 +0.30(+1.02%)
Dec 13, 2019 29.97 30.35 29.39 29.42 341,406 -0.58(-1.93%)
Dec 12, 2019 29.17 30.16 29.17 30.00 603,360 +1.00(+3.43%)
Dec 11, 2019 29.29 29.41 28.90 29.00 258,386 -0.17(-0.58%)
Dec 10, 2019 29.58 29.88 29.07 29.17 420,815 -0.43(-1.45%)
Dec 09, 2019 29.77 29.99 29.52 29.60 348,410 -0.20(-0.67%)
Dec 06, 2019 29.61 30.00 29.51 29.80 375,447 +0.47(+1.60%)
Dec 05, 2019 29.24 29.46 29.01 29.33 326,706 +0.19(+0.65%)
Dec 04, 2019 29.17 29.57 29.05 29.14 544,752 +0.18(+0.62%)
Dec 03, 2019 29.72 29.72 28.73 28.96 636,389 -1.00(-3.32%)
Dec 02, 2019 30.17 30.53 29.89 29.96 329,914 -0.21(-0.69%)
Nov 29, 2019 30.32 30.59 30.11 30.17 211,471 -0.38(-1.24%)
Nov 27, 2019 30.79 30.99 30.39 30.54 275,937 -0.19(-0.62%)
Nov 26, 2019 30.54 30.94 30.46 30.73 590,620 +0.09(+0.31%)
Nov 25, 2019 30.62 31.09 30.26 30.64 541,471 +0.18(+0.60%)
Nov 22, 2019 30.09 30.53 29.90 30.45 351,950 +0.54(+1.80%)
Nov 21, 2019 30.55 30.55 29.73 29.92 469,792 -0.49(-1.61%)
Nov 20, 2019 30.59 30.81 29.88 30.40 534,336 -0.49(-1.58%)
Nov 19, 2019 30.34 31.17 30.06 30.89 639,912 +0.58(+1.91%)
Nov 18, 2019 30.26 30.47 30.07 30.31 437,024 -0.19(-0.62%)
Nov 15, 2019 30.42 30.61 30.19 30.50 414,608 +0.34(+1.12%)
Nov 14, 2019 29.88 30.18 29.62 30.17 331,224 +0.38(+1.27%)
Nov 13, 2019 29.11 29.91 29.05 29.79 418,224 +0.41(+1.38%)
Nov 12, 2019 29.98 30.21 29.27 29.38 556,656 -0.61(-2.05%)
Nov 11, 2019 29.86 30.38 29.70 30.00 454,875 +0.10(+0.33%)
Nov 08, 2019 29.77 29.92 29.26 29.90 322,310 -0.04(-0.13%)
Nov 07, 2019 30.50 30.86 29.74 29.94 463,371 -0.45(-1.47%)
Nov 06, 2019 29.81 30.41 29.63 30.38 528,123 +0.46(+1.52%)
Nov 05, 2019 29.05 30.13 29.02 29.93 900,640 +0.90(+3.11%)
Nov 04, 2019 28.78 29.21 28.49 29.02 822,799 +0.78(+2.77%)
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.