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

Norsk Hydro ADR (OP: NHYDY )

6.780 +0.170 (+2.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Nov 30, 2015 3.880 3.900 3.830 3.890 56,572 -0.03(-0.77%)
Nov 27, 2015 3.890 3.920 3.860 3.920 67,478 +0.21(+5.66%)
Nov 25, 2015 3.710 3.710 3.710 0 -0.09(-2.27%)
Nov 24, 2015 3.715 3.810 3.690 3.796 171,821 +0.07(+1.77%)
Nov 23, 2015 3.700 3.730 91,380 -0.10(-2.61%)
Nov 20, 2015 3.850 3.870 3.800 3.830 100,127 +0.08(+2.13%)
Nov 19, 2015 3.810 3.850 3.740 3.750 65,949 +0.06(+1.63%)
Nov 18, 2015 3.680 3.720 3.660 3.690 74,942 +0.04(+0.96%)
Nov 17, 2015 3.650 3.710 3.640 3.655 136,209 +0.05(+1.53%)
Nov 16, 2015 3.600 3.601 3.560 3.600 46,492 +0.09(+2.56%)
Nov 13, 2015 3.550 3.550 3.500 3.510 54,840 -0.01(-0.14%)
Nov 12, 2015 3.480 3.560 3.480 3.515 42,180 -0.08(-2.23%)
Nov 11, 2015 3.635 3.635 3.560 3.595 40,859 -0.00(-0.14%)
Nov 10, 2015 3.570 3.630 3.570 3.600 41,495 -0.07(-1.91%)
Nov 09, 2015 3.700 3.760 3.670 3.670 46,802 -0.07(-1.87%)
Nov 06, 2015 3.685 3.740 3.640 3.740 35,197 -0.01(-0.27%)
Nov 05, 2015 3.763 3.763 3.710 3.750 67,980 +0.05(+1.35%)
Nov 04, 2015 3.755 3.755 3.650 3.700 165,578 +0.00(+0.00%)
Nov 03, 2015 3.680 3.720 3.650 3.700 65,242 +0.13(+3.64%)
Nov 02, 2015 3.540 3.600 3.522 3.570 1,199,907 +0.02(+0.56%)
Oct 30, 2015 3.510 3.590 3.490 3.550 1,642,391 +0.06(+1.87%)
Oct 29, 2015 3.490 3.540 3.450 3.485 58,590 -0.08(-2.11%)
Oct 28, 2015 3.485 3.630 3.470 3.560 1,182,957 -0.03(-0.84%)
Oct 27, 2015 3.527 3.620 3.527 3.590 104,986 -0.10(-2.84%)
Oct 26, 2015 3.700 3.730 3.654 3.695 4,549,592 +0.06(+1.79%)
Oct 23, 2015 3.595 3.660 3.550 3.630 53,074 -0.05(-1.36%)
Oct 22, 2015 3.520 3.690 3.520 3.680 108,232 -0.12(-3.16%)
Oct 21, 2015 3.860 3.860 3.770 3.800 1,685,950 +0.00(+0.00%)
Oct 20, 2015 3.790 3.840 3.758 3.800 1,368,691 -0.15(-3.68%)
Oct 19, 2015 3.960 3.980 3.890 3.945 30,969 -0.06(-1.38%)
Oct 16, 2015 4.000 4.015 3.960 4.000 109,944 +0.00(+0.00%)
Oct 15, 2015 3.925 4.020 3.898 4.000 94,380 -0.05(-1.23%)
Oct 14, 2015 4.020 4.050 3.990 4.050 52,140 +0.09(+2.27%)
Oct 13, 2015 3.860 3.980 3.860 3.960 81,674 -0.06(-1.49%)
Oct 12, 2015 4.048 4.050 3.970 4.020 77,127 -0.04(-0.86%)
Oct 09, 2015 4.030 4.100 3.980 4.055 53,490 +0.20(+5.32%)
Oct 08, 2015 3.840 3.890 3.780 3.850 55,725 -0.09(-2.28%)
Oct 07, 2015 3.875 3.940 3.870 3.940 117,699 +0.13(+3.55%)
Oct 06, 2015 3.690 3.805 3.690 3.805 146,079 +0.23(+6.28%)
Oct 05, 2015 3.510 3.580 3.500 3.580 72,595 +0.13(+3.77%)
Oct 02, 2015 3.410 3.450 3.370 3.450 55,290 +0.10(+2.83%)
Oct 01, 2015 3.405 3.420 3.310 3.355 56,531 +0.04(+1.05%)
Sep 30, 2015 3.285 3.340 3.260 3.320 76,020 +0.06(+1.84%)
Sep 29, 2015 3.220 3.260 3.190 3.260 745,474 +0.11(+3.49%)
Sep 28, 2015 3.185 3.210 3.150 3.150 99,237 -0.14(-4.26%)
Sep 25, 2015 3.285 3.300 3.240 3.290 56,670 +0.03(+0.92%)
Sep 24, 2015 3.230 3.270 3.220 3.260 90,927 +0.01(+0.31%)
Sep 23, 2015 3.335 3.335 3.250 3.250 104,565 -0.10(-2.99%)
Sep 22, 2015 3.300 3.350 3.280 3.350 101,980 -0.05(-1.47%)
Sep 21, 2015 3.420 3.450 3.370 3.400 44,179 -0.07(-2.02%)
Sep 18, 2015 3.530 3.533 3.440 3.470 448,137 -0.15(-4.01%)
Sep 17, 2015 3.630 3.650 3.568 3.615 94,598 +0.04(+0.98%)
Sep 16, 2015 3.520 3.610 3.520 3.580 69,889 +0.09(+2.58%)
Sep 15, 2015 3.485 3.530 3.470 3.490 160,636 +0.00(+0.00%)
Sep 14, 2015 3.540 3.540 3.470 3.490 1,469,023 -0.07(-2.10%)
Sep 11, 2015 3.570 3.580 3.540 3.565 171,068 -0.02(-0.42%)
Sep 10, 2015 3.592 3.610 3.540 3.580 182,243 -0.04(-1.10%)
Sep 09, 2015 3.680 3.680 3.620 3.620 605,268 +0.12(+3.58%)
Sep 08, 2015 3.475 3.520 3.440 3.495 556,948 +0.16(+4.64%)
Sep 04, 2015 3.340 3.340 3.340 0 -0.02(-0.60%)
Sep 03, 2015 3.340 3.460 3.330 3.360 621,492 +0.03(+0.90%)
Sep 02, 2015 3.350 3.370 3.300 3.330 683,854 +0.00(+0.00%)
Sep 01, 2015 3.340 3.400 3.320 3.330 214,536 -0.09(-2.77%)
Aug 31, 2015 3.405 3.430 3.365 3.425 475,938 -0.10(-2.70%)
Aug 28, 2015 3.390 3.530 3.390 3.520 651,705 +0.09(+2.62%)
Aug 27, 2015 3.370 3.440 3.311 3.430 837,908 +0.20(+6.03%)
Aug 26, 2015 3.240 3.270 3.190 3.235 1,084,262 -0.01(-0.15%)
Aug 25, 2015 3.265 3.265 3.150 3.240 1,780,692 +0.03(+0.93%)
Aug 24, 2015 3.070 3.230 3.070 3.210 111,106 -0.11(-3.31%)
Aug 21, 2015 3.438 3.450 3.300 3.320 127,653 -0.12(-3.49%)
Aug 20, 2015 3.460 3.480 3.420 3.440 196,980 +0.06(+1.78%)
Aug 19, 2015 3.400 3.400 3.320 3.380 248,819 -0.10(-2.73%)
Aug 18, 2015 3.505 3.505 3.460 3.475 165,014 -0.12(-3.47%)
Aug 17, 2015 3.560 3.600 3.552 3.600 83,091 +0.02(+0.56%)
Aug 14, 2015 3.540 3.600 3.540 3.580 70,462 +0.08(+2.29%)
Aug 13, 2015 3.560 3.560 3.460 3.500 414,180 -0.15(-4.11%)
Aug 12, 2015 3.670 3.680 3.600 3.650 1,984,229 -0.11(-2.93%)
Aug 11, 2015 3.820 3.820 3.740 3.760 466,531 -0.17(-4.20%)
Aug 10, 2015 3.850 3.940 3.840 3.925 89,299 +0.05(+1.42%)
Aug 07, 2015 3.860 3.900 3.860 3.870 82,925 +0.02(+0.52%)
Aug 06, 2015 3.820 3.860 3.820 3.850 120,719 -0.07(-1.91%)
Aug 05, 2015 3.860 3.940 3.860 3.925 676,394 +0.10(+2.75%)
Aug 04, 2015 3.770 3.830 3.749 3.820 712,924 +0.06(+1.60%)
Aug 03, 2015 3.730 3.760 3.690 3.760 277,597 -0.02(-0.53%)
Jul 31, 2015 3.790 3.820 3.760 3.780 460,091 -0.07(-1.82%)
Jul 30, 2015 3.830 3.860 3.820 3.850 158,173 -0.03(-0.77%)
Jul 29, 2015 3.735 3.890 3.730 3.880 371,375 +0.05(+1.31%)
Jul 28, 2015 3.730 3.830 3.690 3.830 520,397 +0.18(+4.79%)
Jul 27, 2015 3.690 3.720 3.640 3.655 52,784 -0.06(-1.48%)
Jul 24, 2015 3.770 3.770 3.710 3.710 36,523 -0.04(-0.93%)
Jul 23, 2015 3.765 3.770 3.710 3.745 231,796 -0.04(-1.19%)
Jul 22, 2015 3.790 3.830 3.760 3.790 91,106 -0.12(-3.07%)
Jul 21, 2015 3.890 3.930 3.870 3.910 181,420 +0.03(+0.77%)
Jul 20, 2015 3.895 3.900 3.850 3.880 110,614 +0.03(+0.78%)
Jul 17, 2015 3.885 3.885 3.850 3.850 94,147 +0.00(+0.00%)
Jul 16, 2015 3.875 3.890 3.850 3.850 110,009 +0.00(+0.13%)
Jul 15, 2015 3.895 3.910 3.830 3.845 75,625 -0.07(-1.79%)
Jul 14, 2015 3.900 3.940 3.860 3.915 1,258,614 -0.14(-3.45%)
Jul 13, 2015 4.000 4.060 3.970 4.055 191,596 -0.01(-0.25%)
Jul 10, 2015 4.070 4.110 4.030 4.065 162,434 +0.14(+3.44%)
Jul 09, 2015 3.950 4.000 3.930 3.930 87,535 +0.13(+3.42%)
Jul 08, 2015 3.880 3.880 3.780 3.800 78,606 -0.17(-4.28%)
Jul 07, 2015 3.920 3.980 3.830 3.970 156,689 +0.00(+0.00%)
Jul 06, 2015 4.000 4.030 3.920 3.970 83,165 -0.12(-2.93%)
Jul 02, 2015 4.090 4.090 4.090 0 +0.03(+0.74%)
Jul 01, 2015 4.150 4.150 4.010 4.060 135,580 -0.09(-2.17%)
Jun 30, 2015 4.210 4.250 4.150 4.150 703,778 -0.05(-1.19%)
Jun 29, 2015 4.290 4.290 4.200 4.200 90,416 -0.21(-4.76%)
Jun 26, 2015 4.430 4.440 4.380 4.410 58,071 -0.06(-1.34%)
Jun 25, 2015 4.460 4.490 4.420 4.470 52,490 +0.02(+0.45%)
Jun 24, 2015 4.490 4.530 4.450 4.450 34,124 -0.04(-0.89%)
Jun 23, 2015 4.495 4.570 4.460 4.490 51,930 -0.06(-1.32%)
Jun 22, 2015 4.580 4.620 4.550 4.550 36,907 +0.11(+2.48%)
Jun 19, 2015 4.500 4.500 4.400 4.440 31,007 -0.13(-2.84%)
Jun 18, 2015 4.560 4.650 4.520 4.570 38,451 +0.05(+1.11%)
Jun 17, 2015 4.545 4.560 4.450 4.520 100,699 -0.05(-1.09%)
Jun 16, 2015 4.555 4.580 4.510 4.570 74,350 +0.04(+0.77%)
Jun 15, 2015 4.580 4.580 4.510 4.535 617,753 -0.08(-1.84%)
Jun 12, 2015 4.655 4.655 4.580 4.620 49,953 +0.01(+0.33%)
Jun 11, 2015 4.720 4.740 4.570 4.605 106,298 -0.14(-3.05%)
Jun 10, 2015 4.855 4.855 4.740 4.750 73,456 -0.01(-0.21%)
Jun 09, 2015 4.830 4.830 4.730 4.760 572,954 +0.02(+0.42%)
Jun 08, 2015 4.703 4.750 4.700 4.740 103,475 +0.01(+0.21%)
Jun 05, 2015 4.650 4.740 4.650 4.730 45,315 -0.03(-0.73%)
Jun 04, 2015 4.840 4.840 4.740 4.765 97,443 -0.11(-2.16%)
Jun 03, 2015 4.870 4.920 4.850 4.870 103,667 +0.05(+1.04%)
Jun 02, 2015 4.800 4.836 4.760 4.820 147,129 +0.14(+2.99%)
Jun 01, 2015 4.640 4.680 4.604 4.680 28,689 -0.05(-1.06%)
May 29, 2015 4.690 4.740 4.680 4.730 62,335 +0.17(+3.73%)
May 28, 2015 4.540 4.570 4.510 4.560 116,552 -0.10(-2.15%)
May 27, 2015 4.580 4.670 4.530 4.660 141,303 +0.08(+1.86%)
May 26, 2015 4.580 4.610 4.560 4.575 61,995 -0.25(-5.08%)
May 22, 2015 4.820 4.820 4.820 0 -0.10(-2.03%)
May 21, 2015 4.850 4.930 4.850 4.920 80,257 -0.12(-2.38%)
May 20, 2015 5.050 5.040 5.040 162,548 +0.00(+0.00%)
May 19, 2015 5.005 5.070 4.980 5.040 288,746 -0.10(-1.95%)
May 18, 2015 5.110 5.243 5.080 5.140 261,051 +0.01(+0.19%)
May 15, 2015 5.060 5.130 5.020 5.130 247,353 +0.09(+1.79%)
May 14, 2015 4.960 5.050 4.960 5.040 96,288 +0.07(+1.41%)
May 13, 2015 4.970 4.980 4.850 4.970 131,745 +0.21(+4.41%)
May 12, 2015 4.765 4.790 4.730 4.760 69,105 -0.03(-0.63%)
May 11, 2015 4.810 4.820 4.760 4.790 43,261 -0.09(-1.84%)
May 08, 2015 4.900 4.920 4.860 4.880 174,574 -0.01(-0.20%)
May 07, 2015 4.870 4.940 4.740 4.890 700,359 +0.03(+0.53%)
May 06, 2015 4.955 4.955 4.800 4.864 78,728 +0.11(+2.40%)
May 05, 2015 4.900 4.950 4.750 4.750 240,063 -0.16(-3.26%)
May 04, 2015 4.980 4.990 4.870 4.910 420,299 +0.14(+2.94%)
May 01, 2015 4.698 4.770 4.680 4.770 55,323 +0.04(+0.85%)
Apr 30, 2015 4.830 4.869 4.700 4.730 691,980 -0.22(-4.44%)
Apr 29, 2015 4.790 4.980 4.735 4.950 1,321,950 -0.22(-4.26%)
Apr 28, 2015 5.170 5.200 5.130 5.170 64,049 +0.03(+0.49%)
Apr 27, 2015 5.150 5.190 5.120 5.145 35,302 +0.03(+0.68%)
Apr 24, 2015 5.100 5.180 5.080 5.110 186,386 -0.06(-1.16%)
Apr 23, 2015 5.110 5.170 5.050 5.170 2,026,979 -0.15(-2.82%)
Apr 22, 2015 5.360 5.370 5.300 5.320 81,825 -0.18(-3.27%)
Apr 21, 2015 5.485 5.540 5.450 5.500 350,016 -0.05(-0.90%)
Apr 20, 2015 5.490 5.570 5.490 5.550 103,770 +0.01(+0.18%)
Apr 17, 2015 5.470 5.560 5.450 5.540 66,540 -0.11(-1.95%)
Apr 16, 2015 5.660 5.720 5.630 5.650 86,665 -0.07(-1.22%)
Apr 15, 2015 5.640 5.730 5.600 5.720 1,809,972 +0.11(+1.96%)
Apr 14, 2015 5.560 5.630 5.550 5.610 2,094,684 +0.14(+2.56%)
Apr 13, 2015 5.500 5.530 5.430 5.470 3,317,430 -0.01(-0.18%)
Apr 10, 2015 5.480 5.520 5.440 5.480 2,685,860 -0.02(-0.45%)
Apr 09, 2015 5.460 5.540 5.460 5.505 3,953,192 -0.01(-0.27%)
Apr 08, 2015 5.570 5.570 5.478 5.520 2,428,896 +0.09(+1.66%)
Apr 07, 2015 5.440 5.484 5.390 5.430 3,002,482 +0.00(+0.00%)
Apr 06, 2015 5.364 5.450 5.310 5.430 37,837 +0.04(+0.65%)
Apr 02, 2015 5.395 5.395 5.395 0 +0.02(+0.37%)
Apr 01, 2015 5.270 5.400 5.270 5.375 680,277 +0.12(+2.19%)
Mar 31, 2015 5.260 5.310 5.220 5.260 2,914,177 -0.11(-2.05%)
Mar 30, 2015 5.375 5.400 5.324 5.370 2,113,534 +0.04(+0.75%)
Mar 27, 2015 5.260 5.350 5.260 5.330 1,845,116 -0.04(-0.74%)
Mar 26, 2015 5.238 5.390 5.238 5.370 166,695 -0.01(-0.19%)
Mar 25, 2015 5.420 5.455 5.330 5.380 2,972,506 +0.01(+0.19%)
Mar 24, 2015 5.380 5.436 5.320 5.370 974,040 -0.02(-0.37%)
Mar 23, 2015 5.330 5.421 5.326 5.390 1,225,598 +0.10(+1.89%)
Mar 20, 2015 5.200 5.340 5.200 5.290 52,101 +0.12(+2.32%)
Mar 19, 2015 5.180 5.210 5.150 5.170 29,901 -0.01(-0.19%)
Mar 18, 2015 5.090 5.280 5.090 5.180 121,621 +0.08(+1.67%)
Mar 17, 2015 5.140 5.160 5.070 5.095 104,805 -0.14(-2.58%)
Mar 16, 2015 5.190 5.250 5.160 5.230 116,206 +0.00(+0.00%)
Mar 13, 2015 5.244 5.250 5.164 5.230 27,300 -0.07(-1.32%)
Mar 12, 2015 5.300 5.330 5.240 5.300 52,405 +0.14(+2.81%)
Mar 11, 2015 5.130 5.190 5.094 5.155 56,950 +0.04(+0.68%)
Mar 10, 2015 5.160 5.170 5.100 5.120 78,708 -0.17(-3.21%)
Mar 09, 2015 5.260 5.310 5.250 5.290 1,434,355 +0.04(+0.76%)
Mar 06, 2015 5.330 5.350 5.250 5.250 919,383 -0.22(-4.02%)
Mar 05, 2015 5.330 5.480 5.240 5.470 881,057 +0.07(+1.30%)
Mar 04, 2015 5.900 5.330 5.400 394,726 -0.50(-8.47%)
Mar 03, 2015 5.790 6.000 5.720 5.900 312,566 +0.07(+1.20%)
Mar 02, 2015 5.800 5.850 5.730 5.830 125,198 +0.08(+1.39%)
Feb 27, 2015 5.780 5.810 5.740 5.750 62,026 -0.05(-0.86%)
Feb 26, 2015 5.790 5.807 5.700 5.800 334,125 -0.12(-2.03%)
Feb 25, 2015 5.880 5.920 5.880 5.920 22,487 +0.11(+1.89%)
Feb 24, 2015 5.760 5.840 5.750 5.810 34,315 +0.03(+0.52%)
Feb 23, 2015 5.790 5.810 5.756 5.780 30,940 -0.28(-4.62%)
Feb 20, 2015 5.920 6.060 5.880 6.060 52,421 +0.06(+1.00%)
Feb 19, 2015 6.000 6.030 5.960 6.000 20,695 -0.17(-2.76%)
Feb 18, 2015 6.170 6.180 6.110 6.170 38,220 -0.12(-1.91%)
Feb 17, 2015 6.300 6.340 6.250 6.290 22,519 -0.01(-0.16%)
Feb 13, 2015 6.300 6.300 6.300 0 +0.13(+2.11%)
Feb 12, 2015 6.040 6.170 6.040 6.170 26,982 +0.23(+3.87%)
Feb 11, 2015 6.030 6.060 5.900 5.940 109,647 -0.03(-0.50%)
Feb 10, 2015 5.930 5.970 5.900 5.970 35,641 -0.03(-0.50%)
Feb 09, 2015 5.970 6.010 5.910 6.000 121,184 -0.04(-0.66%)
Feb 06, 2015 6.070 6.100 5.980 6.040 100,524 -0.04(-0.66%)
Feb 05, 2015 6.000 6.090 6.000 6.080 100,645 +0.10(+1.67%)
Feb 04, 2015 6.040 6.080 5.980 5.980 29,557 -0.16(-2.61%)
Feb 03, 2015 6.070 6.140 6.033 6.140 32,093 +0.18(+3.02%)
Feb 02, 2015 5.886 5.960 5.880 5.960 14,986 +0.05(+0.85%)
Jan 30, 2015 5.892 5.960 5.870 5.910 22,308 +0.02(+0.34%)
Jan 29, 2015 5.820 5.900 5.770 5.890 58,659 +0.12(+2.08%)
Jan 28, 2015 5.780 5.880 5.770 5.770 118,498 +0.07(+1.32%)
Jan 27, 2015 5.691 5.750 5.650 5.695 55,518 -0.00(-0.09%)
Jan 26, 2015 5.640 5.700 5.620 5.700 14,614 +0.07(+1.32%)
Jan 23, 2015 5.610 5.670 5.610 5.626 27,489 +0.00(+0.02%)
Jan 22, 2015 5.620 5.650 5.560 5.625 26,973 +0.08(+1.46%)
Jan 21, 2015 5.500 5.560 5.444 5.544 814,087 +0.07(+1.26%)
Jan 20, 2015 5.430 5.530 5.430 5.475 56,080 -0.03(-0.45%)
Jan 16, 2015 5.500 5.500 5.500 0 +0.19(+3.58%)
Jan 15, 2015 5.320 5.350 5.290 5.310 75,843 -0.01(-0.19%)
Jan 14, 2015 5.300 5.320 5.220 5.320 22,529 -0.08(-1.48%)
Jan 13, 2015 5.400 37,889 -0.02(-0.46%)
Jan 12, 2015 5.400 5.440 5.344 5.425 42,102 -0.00(-0.06%)
Jan 09, 2015 5.370 5.440 5.360 5.428 34,680 -0.00(-0.04%)
Jan 08, 2015 5.330 5.470 5.320 5.430 38,069 +0.00(+0.00%)
Jan 07, 2015 5.350 5.434 5.350 5.430 29,511 +0.11(+2.16%)
Jan 06, 2015 5.350 5.400 5.300 5.315 35,834 -0.08(-1.57%)
Jan 05, 2015 5.430 5.460 5.370 5.400 39,335 -0.25(-4.46%)
Jan 02, 2015 5.630 5.690 5.600 5.652 15,582 -0.03(-0.49%)
Dec 31, 2014 5.680 5.680 5.680 0 -0.06(-1.05%)
Dec 30, 2014 5.660 5.790 5.660 5.740 37,254 +0.01(+0.17%)
Dec 29, 2014 5.690 5.770 5.690 5.730 228,235 -0.04(-0.69%)
Dec 26, 2014 5.740 5.800 5.730 5.770 20,354 +0.00(+0.09%)
Dec 24, 2014 5.765 5.765 5.765 0 -0.02(-0.26%)
Dec 23, 2014 5.730 5.790 5.730 5.780 54,803 -0.03(-0.52%)
Dec 22, 2014 5.820 5.820 5.750 5.810 36,868 -0.05(-0.85%)
Dec 19, 2014 5.720 5.860 5.720 5.860 50,230 +0.18(+3.17%)
Dec 18, 2014 5.670 5.700 5.640 5.680 61,090 +0.06(+1.07%)
Dec 17, 2014 5.440 5.670 5.440 5.620 45,372 +0.30(+5.74%)
Dec 16, 2014 5.385 5.315 72,947 +0.16(+3.00%)
Dec 15, 2014 5.327 5.350 5.160 5.160 34,344 -0.21(-4.00%)
Dec 12, 2014 5.450 5.500 5.360 5.375 39,625 -0.14(-2.63%)
Dec 11, 2014 5.550 5.600 5.520 5.520 79,992 -0.26(-4.50%)
Dec 10, 2014 5.830 5.870 5.755 5.780 64,026 -0.08(-1.37%)
Dec 09, 2014 5.854 5.890 5.800 5.860 498,278 -0.06(-1.01%)
Dec 08, 2014 5.860 5.970 5.860 5.920 29,625 +0.09(+1.54%)
Dec 05, 2014 5.850 5.850 5.770 5.830 44,972 -0.03(-0.51%)
Dec 04, 2014 5.800 5.890 5.800 5.860 31,985 -0.04(-0.68%)
Dec 03, 2014 5.830 5.910 5.830 5.900 57,707 +0.05(+0.85%)
Dec 02, 2014 5.870 5.920 5.830 5.850 40,097 +0.04(+0.69%)
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.