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

Halozyme Therapeutic (NQ: HALO )

44.29 +0.94 (+2.17%)
Streaming Delayed Price Updated: 4:00 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, 2012 5.770 6.270 5.750 6.230 1,369,503 +0.52(+9.11%)
Nov 29, 2012 5.570 5.710 5.320 5.710 388,989 +0.21(+3.82%)
Nov 28, 2012 5.520 5.530 5.340 5.500 391,526 -0.06(-1.08%)
Nov 27, 2012 5.720 5.760 5.560 5.560 370,623 -0.17(-2.97%)
Nov 26, 2012 5.700 5.750 5.580 5.730 328,962 +0.01(+0.17%)
Nov 23, 2012 5.730 5.770 5.630 5.720 251,633 +0.03(+0.53%)
Nov 21, 2012 5.720 5.820 5.640 5.690 354,252 +0.02(+0.35%)
Nov 20, 2012 5.410 5.690 5.331 5.670 630,219 +0.23(+4.23%)
Nov 19, 2012 5.410 5.560 5.280 5.440 717,444 +0.13(+2.45%)
Nov 16, 2012 5.310 5.370 5.100 5.310 942,993 -0.01(-0.19%)
Nov 15, 2012 5.170 5.440 5.170 5.320 953,501 +0.25(+5.03%)
Nov 14, 2012 5.220 5.457 5.015 5.065 557,099 -0.08(-1.65%)
Nov 13, 2012 5.100 5.480 5.070 5.150 523,555 +0.06(+1.18%)
Nov 12, 2012 4.870 5.130 4.860 5.090 560,105 +0.27(+5.60%)
Nov 09, 2012 4.930 5.290 4.800 4.820 1,177,150 -0.31(-6.04%)
Nov 08, 2012 5.110 5.180 4.910 5.130 991,291 -0.03(-0.58%)
Nov 07, 2012 5.350 5.350 5.090 5.160 637,564 -0.28(-5.15%)
Nov 06, 2012 5.590 5.590 5.410 5.440 853,259 -0.05(-0.91%)
Nov 05, 2012 5.290 5.610 5.250 5.490 915,939 +0.22(+4.17%)
Nov 02, 2012 5.380 5.450 5.260 5.270 484,585 -0.10(-1.86%)
Nov 01, 2012 5.290 5.460 5.240 5.370 633,061 +0.08(+1.51%)
Oct 31, 2012 5.260 5.400 5.200 5.290 413,012 +0.06(+1.15%)
Oct 26, 2012 5.500 5.230 5.230 5.230 854,000 -0.27(-4.91%)
Oct 25, 2012 5.500 5.560 5.440 5.500 710,916 +0.09(+1.66%)
Oct 24, 2012 5.640 5.808 5.400 5.410 700,070 -0.18(-3.22%)
Oct 23, 2012 5.570 5.763 5.350 5.590 1,064,118 -0.20(-3.45%)
Oct 19, 2012 5.970 6.075 5.660 5.790 946,170 -0.25(-4.14%)
Oct 18, 2012 6.210 6.210 6.020 6.040 448,684 -0.19(-3.05%)
Oct 17, 2012 6.150 6.340 6.020 6.230 471,326 +0.09(+1.46%)
Oct 16, 2012 6.160 6.200 6.030 6.140 572,584 +0.04(+0.66%)
Oct 15, 2012 6.190 6.240 6.070 6.100 533,196 -0.05(-0.81%)
Oct 12, 2012 6.270 6.300 6.025 6.150 712,754 -0.12(-1.91%)
Oct 11, 2012 6.400 6.490 6.260 6.270 621,465 -0.02(-0.32%)
Oct 10, 2012 6.320 6.390 6.150 6.290 1,079,199 +0.01(+0.16%)
Oct 09, 2012 6.590 6.630 6.260 6.280 715,502 -0.31(-4.70%)
Oct 08, 2012 6.770 6.790 6.500 6.590 984,323 -0.20(-2.95%)
Oct 05, 2012 6.850 6.985 6.740 6.790 1,155,842 +0.00(+0.00%)
Oct 04, 2012 6.980 7.160 6.710 6.790 1,015,845 -0.15(-2.16%)
Oct 03, 2012 7.140 7.229 6.760 6.940 1,679,450 -0.13(-1.84%)
Oct 02, 2012 7.460 7.530 7.040 7.070 1,257,051 -0.34(-4.60%)
Oct 01, 2012 7.600 7.630 7.200 7.411 710,908 -0.13(-1.71%)
Sep 28, 2012 7.770 7.832 7.500 7.540 826,224 -0.32(-4.07%)
Sep 27, 2012 7.790 8.000 7.340 7.860 799,370 +0.08(+1.03%)
Sep 26, 2012 7.790 8.000 7.750 7.780 692,406 +0.00(+0.00%)
Sep 25, 2012 8.050 8.190 7.690 7.780 1,341,565 -0.23(-2.81%)
Sep 24, 2012 7.570 8.140 7.560 8.005 1,429,661 +0.06(+0.69%)
Sep 21, 2012 8.440 8.650 7.760 7.950 4,892,621 +1.54(+24.02%)
Sep 20, 2012 6.310 6.490 6.270 6.410 753,460 +0.03(+0.47%)
Sep 19, 2012 6.450 6.500 6.340 6.380 508,836 -0.04(-0.62%)
Sep 18, 2012 6.350 6.440 6.300 6.420 432,144 +0.09(+1.42%)
Sep 17, 2012 6.310 6.340 6.205 6.330 486,296 -0.01(-0.16%)
Sep 14, 2012 6.230 6.430 6.190 6.340 827,013 +0.16(+2.59%)
Sep 13, 2012 5.980 6.250 5.910 6.180 857,498 +0.23(+3.87%)
Sep 12, 2012 5.830 5.990 5.755 5.950 578,344 +0.15(+2.59%)
Sep 11, 2012 5.890 5.970 5.780 5.800 368,870 -0.09(-1.53%)
Sep 10, 2012 5.950 5.950 5.820 5.890 459,669 -0.04(-0.67%)
Sep 07, 2012 6.050 6.090 5.920 5.930 506,554 -0.12(-1.98%)
Sep 06, 2012 5.960 6.150 5.920 6.050 972,528 +0.14(+2.46%)
Sep 05, 2012 5.880 5.980 5.860 5.905 608,499 +0.00(+0.08%)
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.