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

Hon Hai Precision Industry Ltd (OP: HNHPF )

10.54 +0.14 (+1.34%)
Streaming Delayed Price Updated: 3:57 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 (%)
Dec 31, 2010 8.000 8.000 8.000 8.000 291 +0.05(+0.63%)
Dec 30, 2010 7.950 7.950 7.950 7.950 604 -0.05(-0.62%)
Dec 29, 2010 7.950 8.000 7.950 8.000 2,049 +0.20(+2.56%)
Dec 28, 2010 7.850 7.850 7.800 7.800 762 +0.00(+0.00%)
Dec 27, 2010 7.800 7.800 7.800 7.800 372 -0.10(-1.27%)
Dec 23, 2010 7.900 7.900 7.900 7.900 1,002 +0.20(+2.60%)
Dec 21, 2010 7.700 7.700 7.700 0 +0.20(+2.67%)
Dec 20, 2010 7.750 8.250 7.500 7.500 1,837 -0.14(-1.83%)
Dec 17, 2010 7.700 7.720 7.640 7.640 1,341 -0.25(-3.14%)
Dec 16, 2010 7.750 7.887 7.750 7.887 46,921 +0.25(+3.24%)
Dec 15, 2010 7.640 7.750 7.640 7.640 4,434 -0.01(-0.13%)
Dec 14, 2010 7.500 7.650 7.500 7.650 1,544 +0.20(+2.68%)
Dec 13, 2010 7.550 7.550 7.450 7.450 4,011 -0.10(-1.32%)
Dec 10, 2010 7.500 7.620 7.500 7.550 11,985 +0.10(+1.34%)
Dec 09, 2010 7.450 7.450 7.450 7.450 226 +0.00(+0.00%)
Dec 08, 2010 7.450 7.700 7.450 7.450 2,413 +0.10(+1.36%)
Dec 07, 2010 7.600 7.600 7.350 7.350 37,773 -0.05(-0.68%)
Dec 06, 2010 7.400 7.400 7.400 7.400 647 +0.10(+1.37%)
Dec 03, 2010 7.300 7.350 7.300 7.300 2,551 +0.15(+2.10%)
Dec 02, 2010 7.150 7.150 7.150 7.150 597 -0.10(-1.38%)
Dec 01, 2010 7.350 7.350 7.200 7.250 79,065 +0.20(+2.84%)
Nov 30, 2010 7.000 7.150 7.000 7.050 1,978 -0.19(-2.64%)
Nov 29, 2010 7.150 7.241 7.150 7.241 10,511 +0.14(+1.99%)
Nov 26, 2010 7.150 7.150 7.090 7.100 1,680 -0.20(-2.74%)
Nov 24, 2010 7.300 7.300 7.300 7.300 471 +0.10(+1.39%)
Nov 23, 2010 7.200 7.200 7.200 7.200 166 -0.30(-4.00%)
Nov 22, 2010 7.500 7.500 7.500 7.500 627 +0.10(+1.35%)
Nov 19, 2010 7.400 7.400 7.400 7.400 224 +0.15(+2.07%)
Nov 17, 2010 7.250 7.250 7.250 7.250 0 -0.10(-1.36%)
Nov 16, 2010 7.370 7.680 7.350 7.350 2,962 -0.10(-1.34%)
Nov 15, 2010 7.450 7.450 7.450 7.450 445 -0.05(-0.67%)
Nov 12, 2010 7.300 7.700 7.300 7.500 3,140 -0.20(-2.60%)
Nov 11, 2010 7.700 7.700 7.700 7.700 7,747 +0.10(+1.32%)
Nov 10, 2010 7.670 7.670 7.600 7.600 542 +0.05(+0.66%)
Nov 09, 2010 7.600 7.600 7.500 7.550 13,025 +0.05(+0.67%)
Nov 08, 2010 7.650 7.650 7.500 7.500 2,263 -0.20(-2.60%)
Nov 05, 2010 7.500 7.700 7.500 7.700 675 -0.10(-1.28%)
Nov 04, 2010 8.220 8.220 7.500 7.800 27,998 +0.40(+5.41%)
Nov 03, 2010 7.500 7.500 7.350 7.400 1,395 -0.10(-1.33%)
Nov 02, 2010 7.600 7.600 7.450 7.500 7,359 -0.05(-0.66%)
Nov 01, 2010 7.661 7.661 7.450 7.550 17,240 +0.00(+0.00%)
Oct 29, 2010 7.645 7.645 7.350 7.550 79,576 +0.00(+0.00%)
Oct 28, 2010 7.580 7.580 7.450 7.550 7,757 +0.10(+1.34%)
Oct 27, 2010 7.500 7.564 7.450 7.450 12,260 -0.30(-3.87%)
Oct 25, 2010 8.030 8.030 7.650 7.750 1,978 +0.35(+4.73%)
Oct 22, 2010 7.400 7.400 7.400 7.400 135 +0.10(+1.37%)
Oct 21, 2010 7.450 7.730 7.300 7.300 4,155 -0.15(-2.01%)
Oct 20, 2010 7.525 7.525 7.450 7.450 2,861 -0.10(-1.32%)
Oct 19, 2010 3.900 7.550 3.900 7.550 1,808 +0.18(+2.44%)
Oct 18, 2010 7.450 7.450 7.370 7.370 2,412 -0.08(-1.07%)
Oct 15, 2010 7.450 7.450 7.450 7.450 688 +0.00(+0.00%)
Oct 14, 2010 7.430 7.580 7.400 7.450 8,640 +0.18(+2.48%)
Oct 12, 2010 7.270 7.270 7.270 0 -0.28(-3.71%)
Oct 11, 2010 7.600 7.650 7.550 7.550 1,462 -0.05(-0.66%)
Oct 08, 2010 7.800 7.800 7.600 7.600 25,938 -0.15(-1.94%)
Oct 07, 2010 7.750 7.750 7.750 7.750 509 -0.05(-0.64%)
Oct 06, 2010 7.700 7.850 7.700 7.800 683 +0.15(+1.96%)
Oct 05, 2010 7.650 7.650 7.650 7.650 3,862 +0.10(+1.32%)
Oct 04, 2010 7.620 7.620 7.550 7.550 535 +0.20(+2.72%)
Oct 01, 2010 7.500 7.500 7.350 7.350 578 -0.20(-2.65%)
Sep 30, 2010 7.550 7.550 7.550 7.550 745 -0.05(-0.66%)
Sep 29, 2010 7.650 7.650 7.500 7.600 1,342 -0.40(-5.00%)
Sep 28, 2010 7.547 8.000 7.250 8.000 2,209 +0.40(+5.26%)
Sep 27, 2010 7.500 7.600 7.500 7.600 1,411 +0.15(+2.01%)
Sep 24, 2010 7.450 7.450 7.450 7.450 262 -0.10(-1.32%)
Sep 23, 2010 7.400 7.550 7.400 7.550 764 +0.20(+2.72%)
Sep 22, 2010 7.400 7.400 7.350 7.350 2,064 -0.12(-1.61%)
Sep 21, 2010 7.500 7.500 7.450 7.470 2,216 +0.12(+1.63%)
Sep 20, 2010 7.400 7.400 7.250 7.350 950 +0.05(+0.68%)
Sep 17, 2010 7.250 7.300 7.150 7.300 20,982 +0.00(+0.00%)
Sep 15, 2010 7.250 7.300 7.250 7.300 3,510 +0.10(+1.39%)
Sep 14, 2010 3.650 7.550 7.200 7.200 2,706 -0.10(-1.37%)
Sep 13, 2010 7.350 7.350 7.300 7.300 2,626 +0.45(+6.57%)
Sep 10, 2010 6.900 6.900 6.850 6.850 1,761 -0.15(-2.14%)
Sep 09, 2010 7.000 7.000 7.000 7.000 3,346 +0.10(+1.45%)
Sep 08, 2010 6.900 7.250 6.850 6.900 7,483 +0.15(+2.22%)
Sep 07, 2010 6.800 7.000 6.750 6.750 1,822 -0.45(-6.25%)
Sep 03, 2010 7.250 7.250 7.200 7.200 1,885 +0.05(+0.70%)
Sep 02, 2010 7.150 7.150 7.150 7.150 53,961 +0.05(+0.70%)
Sep 01, 2010 7.170 7.170 7.100 7.100 78,018 -0.05(-0.70%)
Aug 31, 2010 7.250 7.398 7.150 7.150 18,416 -0.35(-4.67%)
Aug 26, 2010 7.500 7.500 7.500 0 -0.40(-5.06%)
Aug 25, 2010 7.650 7.900 7.650 7.900 4,655 -0.75(-8.67%)
Aug 20, 2010 8.650 8.650 8.650 0 +0.23(+2.73%)
Aug 19, 2010 8.650 8.650 8.420 8.420 2,592 +0.17(+2.06%)
Aug 18, 2010 8.250 8.250 8.250 8.250 525 -0.25(-2.94%)
Aug 17, 2010 8.800 8.800 8.500 8.500 1,143 +0.15(+1.80%)
Aug 16, 2010 8.350 8.350 8.350 8.350 1,640 +0.05(+0.60%)
Aug 13, 2010 8.300 8.750 8.300 8.300 2,711 +0.05(+0.61%)
Aug 12, 2010 8.450 8.450 8.250 8.250 4,215 -0.10(-1.20%)
Aug 11, 2010 8.350 8.350 8.350 8.350 1,858 -0.30(-3.47%)
Aug 10, 2010 8.650 9.000 8.600 8.650 7,741 -0.35(-3.89%)
Aug 06, 2010 9.000 9.000 9.000 0 -0.10(-1.10%)
Aug 03, 2010 9.100 9.100 9.100 290,000 +0.30(+3.41%)
Aug 02, 2010 8.900 8.900 8.800 8.800 122,575 +0.55(+6.67%)
Jul 30, 2010 8.250 8.250 8.250 8.250 4,039 -0.15(-1.79%)
Jul 29, 2010 8.500 8.500 8.400 8.400 252,619 +0.10(+1.20%)
Jul 27, 2010 8.300 8.300 8.300 13,097 +0.05(+0.61%)
Jul 26, 2010 8.250 8.700 8.250 8.250 17,070 +0.85(+11.49%)
Jul 22, 2010 7.400 7.400 7.400 32,048 -0.15(-1.99%)
Jul 21, 2010 7.620 7.657 7.550 7.550 27,229 +0.15(+2.03%)
Jul 20, 2010 7.450 7.450 7.400 7.400 3,830 +0.10(+1.37%)
Jul 19, 2010 7.300 7.300 7.300 7.300 533 -0.10(-1.35%)
Jul 16, 2010 7.500 7.500 7.400 7.400 655 -0.20(-2.63%)
Jul 15, 2010 7.600 7.600 7.600 7.600 260 +0.10(+1.33%)
Jul 14, 2010 7.650 7.750 7.500 7.500 13,872 -0.20(-2.60%)
Jul 13, 2010 7.700 7.700 7.700 7.700 1,301 +0.00(+0.00%)
Jul 12, 2010 7.500 7.700 7.500 7.700 709 +0.10(+1.32%)
Jul 09, 2010 7.600 7.600 7.600 7.600 187 +0.10(+1.33%)
Jul 08, 2010 7.600 7.600 7.250 7.500 1,130 +0.15(+2.04%)
Jul 07, 2010 7.350 7.350 7.350 7.350 6,083 -0.05(-0.68%)
Jul 06, 2010 7.400 7.400 7.400 7.400 4,592 +0.40(+5.71%)
Jul 02, 2010 6.900 7.000 6.900 7.000 773 -0.50(-6.67%)
Jun 29, 2010 7.500 7.500 7.500 0 -0.15(-1.96%)
Jun 25, 2010 7.650 7.650 7.650 7.650 1,669 +0.05(+0.66%)
Jun 24, 2010 7.700 7.700 7.600 7.600 747 -0.15(-1.94%)
Jun 23, 2010 7.750 7.750 7.750 7.750 300 -0.05(-0.64%)
Jun 22, 2010 7.850 7.850 7.800 7.800 2,873 -0.30(-3.70%)
Jun 21, 2010 8.100 8.100 8.100 8.100 1,266 +0.10(+1.25%)
Jun 17, 2010 8.000 8.000 8.000 0 -0.25(-3.03%)
Jun 16, 2010 7.650 8.250 7.650 8.250 867 +0.70(+9.27%)
Jun 15, 2010 7.550 7.550 7.550 7.550 337 +0.20(+2.72%)
Jun 11, 2010 7.350 7.350 7.350 0 +0.10(+1.38%)
Jun 10, 2010 7.250 7.250 7.250 7.250 215 +0.25(+3.57%)
Jun 08, 2010 7.000 7.000 7.000 7.000 0 -1.45(-17.16%)
Jun 04, 2010 8.450 8.450 8.450 0 +0.55(+6.96%)
Jun 03, 2010 7.900 7.900 7.900 7.900 5,395 +0.15(+1.94%)
Jun 02, 2010 7.750 7.750 7.750 7.750 11,766 -0.64(-7.66%)
Jun 01, 2010 8.393 8.393 8.393 8.393 9,600 -0.11(-1.26%)
May 28, 2010 8.500 8.500 8.500 8.500 400 -0.10(-1.16%)
May 27, 2010 8.600 8.600 8.600 8.600 2,200 +0.40(+4.88%)
May 26, 2010 8.500 8.500 8.200 8.200 11,742 +0.30(+3.80%)
May 25, 2010 8.081 8.100 7.900 7.900 977,942 -0.60(-7.06%)
May 24, 2010 8.500 8.500 8.500 8.500 620 -0.10(-1.16%)
May 21, 2010 8.600 8.600 8.600 8.600 2,753 +0.20(+2.38%)
May 20, 2010 8.650 8.650 8.400 8.400 94,004 -1.13(-11.86%)
May 19, 2010 9.000 9.530 9.000 9.530 6,608 -0.02(-0.21%)
May 18, 2010 9.550 9.550 9.550 9.550 929 +0.30(+3.24%)
May 12, 2010 9.250 9.250 9.250 0 -0.10(-1.07%)
May 11, 2010 9.350 9.350 9.350 9.350 21,644 -0.15(-1.58%)
May 10, 2010 9.500 9.500 9.500 9.500 11,183 -0.25(-2.56%)
May 05, 2010 9.750 9.750 9.750 9.750 0 -0.25(-2.50%)
Apr 29, 2010 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
Apr 27, 2010 10.15 10.15 10.15 10.15 0 +0.10(+1.00%)
Apr 26, 2010 10.15 10.15 10.05 10.05 493 +0.50(+5.24%)
Apr 22, 2010 9.550 9.550 9.550 9.550 0 +0.11(+1.11%)
Apr 21, 2010 9.430 9.445 9.430 9.445 48,625 +0.04(+0.48%)
Apr 20, 2010 9.400 9.400 9.400 9.400 4,285 +0.30(+3.30%)
Apr 19, 2010 9.400 9.400 9.100 9.100 5,962 -0.55(-5.70%)
Apr 15, 2010 9.650 9.650 9.650 9.650 2,000 +0.30(+3.21%)
Apr 13, 2010 9.350 9.350 9.350 9.350 0 -0.30(-3.11%)
Apr 09, 2010 9.650 9.650 9.650 9.650 0 -0.10(-1.03%)
Apr 08, 2010 9.550 9.750 9.550 9.750 8,302 +0.15(+1.56%)
Apr 07, 2010 9.600 9.600 9.600 9.600 916 -0.10(-1.03%)
Apr 06, 2010 9.700 9.700 9.650 9.700 6,350 +0.40(+4.30%)
Apr 01, 2010 9.300 9.300 9.300 9.300 0 +0.20(+2.20%)
Mar 31, 2010 9.100 9.100 9.100 9.100 336 -0.10(-1.09%)
Mar 30, 2010 9.200 9.200 9.200 9.200 1,170 +0.20(+2.22%)
Mar 26, 2010 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 25, 2010 9.000 9.000 9.000 9.000 5,796 -0.01(-0.11%)
Mar 24, 2010 4.250 9.250 9.010 9.010 2,073 -0.11(-1.21%)
Mar 23, 2010 9.120 9.120 9.050 9.120 1,473 +0.32(+3.64%)
Mar 22, 2010 8.900 8.900 8.800 8.800 500 -0.55(-5.88%)
Mar 18, 2010 9.350 9.350 9.350 9.350 0 +0.15(+1.63%)
Mar 17, 2010 9.200 9.200 9.200 9.200 419 -0.20(-2.13%)
Mar 16, 2010 9.150 9.400 9.150 9.400 9,330 +0.20(+2.17%)
Mar 15, 2010 9.200 9.200 9.200 9.200 4,315 +0.50(+5.75%)
Mar 11, 2010 8.700 8.700 8.700 8.700 0 -0.40(-4.40%)
Mar 10, 2010 9.100 9.100 9.100 9.100 146 -0.15(-1.62%)
Mar 09, 2010 9.250 9.250 9.250 9.250 742 +0.55(+6.32%)
Mar 08, 2010 9.000 9.050 8.700 8.700 1,162 -0.30(-3.33%)
Mar 05, 2010 9.250 9.250 9.000 9.000 4,333 +0.10(+1.12%)
Mar 04, 2010 8.900 8.900 8.900 8.900 485 +0.30(+3.49%)
Mar 01, 2010 8.600 8.600 8.600 0 +0.30(+3.61%)
Feb 26, 2010 8.250 8.750 8.250 8.300 2,662 +0.00(+0.00%)
Feb 25, 2010 8.700 8.700 7.500 8.300 1,354 -0.30(-3.49%)
Feb 24, 2010 8.700 8.700 8.600 8.600 768 +0.10(+1.18%)
Feb 23, 2010 8.500 8.500 8.500 8.500 396 -0.10(-1.16%)
Feb 22, 2010 8.600 8.600 8.600 8.600 178 -0.15(-1.71%)
Feb 19, 2010 8.750 8.750 8.750 8.750 238 -0.30(-3.31%)
Feb 18, 2010 9.050 9.050 9.050 9.050 312 +0.05(+0.56%)
Feb 17, 2010 9.000 9.000 9.000 9.000 2,042 +0.05(+0.56%)
Feb 16, 2010 8.850 8.950 8.850 8.950 486 +0.20(+2.29%)
Feb 11, 2010 8.750 8.750 8.750 0 +0.05(+0.57%)
Feb 09, 2010 8.700 8.700 8.700 0 -0.30(-3.33%)
Feb 08, 2010 8.600 9.000 8.600 9.000 815 +0.45(+5.26%)
Feb 05, 2010 8.250 8.550 8.250 8.550 1,612 -0.30(-3.39%)
Feb 04, 2010 8.850 8.850 8.850 8.850 3,000 -0.40(-4.32%)
Feb 03, 2010 9.000 9.250 9.000 9.250 3,321 +0.50(+5.71%)
Feb 02, 2010 9.000 9.000 8.750 8.750 1,026 +0.10(+1.16%)
Feb 01, 2010 8.650 8.650 8.650 8.650 1,223 -0.50(-5.46%)
Jan 26, 2010 9.150 9.150 9.150 9.150 0 +0.65(+7.65%)
Jan 22, 2010 8.500 8.500 8.500 0 -0.90(-9.57%)
Jan 21, 2010 9.400 9.400 9.400 9.400 309 -0.15(-1.57%)
Jan 20, 2010 9.550 9.550 9.550 9.550 674 -0.45(-4.50%)
Jan 19, 2010 9.700 10.00 9.700 10.00 1,064 +0.50(+5.26%)
Jan 15, 2010 9.500 9.500 9.500 0 -0.50(-5.00%)
Jan 14, 2010 9.700 10.00 9.700 10.00 2,115 +0.25(+2.56%)
Jan 13, 2010 9.500 9.750 9.500 9.750 4,331 -0.05(-0.51%)
Jan 11, 2010 9.800 9.800 9.800 0 +0.30(+3.16%)
Jan 07, 2010 9.500 9.500 9.500 0 -0.25(-2.56%)
Jan 06, 2010 9.750 9.750 9.750 9.750 2,248 -0.15(-1.52%)
Jan 05, 2010 9.900 9.900 9.900 9.900 804 +0.00(+0.00%)
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.