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 (%)
Apr 30, 2018 6.230 6.280 6.200 6.260 19,088 +0.00(+0.08%)
Apr 27, 2018 6.338 6.390 6.250 6.255 39,331 -0.21(-3.17%)
Apr 26, 2018 6.500 6.590 6.420 6.460 40,950 -0.01(-0.23%)
Apr 25, 2018 6.380 6.490 6.360 6.475 26,261 +0.10(+1.65%)
Apr 24, 2018 6.364 6.400 6.340 6.370 27,389 -0.07(-1.09%)
Apr 23, 2018 6.480 6.486 6.365 6.440 38,044 -0.39(-5.71%)
Apr 20, 2018 6.820 6.890 6.750 6.830 73,459 -0.03(-0.44%)
Apr 19, 2018 6.950 6.960 6.800 6.860 46,874 -0.12(-1.72%)
Apr 18, 2018 6.950 7.050 6.930 6.980 61,968 +0.17(+2.50%)
Apr 17, 2018 6.610 6.810 6.610 6.810 161,013 +0.08(+1.19%)
Apr 16, 2018 6.720 6.780 6.710 6.730 62,270 +0.12(+1.82%)
Apr 13, 2018 6.640 6.640 6.550 6.610 40,666 +0.16(+2.48%)
Apr 12, 2018 6.380 6.500 6.380 6.450 30,458 +0.09(+1.42%)
Apr 11, 2018 6.300 6.400 6.300 6.360 16,439 +0.17(+2.75%)
Apr 10, 2018 6.190 6.270 6.160 6.190 20,116 -0.01(-0.24%)
Apr 09, 2018 6.220 6.240 6.180 6.205 116,619 +0.37(+6.25%)
Apr 06, 2018 5.820 5.870 5.770 5.840 1,099,785 -0.18(-2.99%)
Apr 05, 2018 5.990 6.020 5.959 6.020 106,007 +0.13(+2.21%)
Apr 04, 2018 5.800 5.920 5.800 5.890 67,550 -0.04(-0.67%)
Apr 03, 2018 6.000 6.030 5.900 5.930 577,705 +0.08(+1.37%)
Apr 02, 2018 5.950 5.950 5.810 5.850 51,059 -0.10(-1.68%)
Mar 29, 2018 5.950 5.950 5.950 0 +0.07(+1.19%)
Mar 28, 2018 5.930 5.930 5.800 5.880 304,064 -0.07(-1.18%)
Mar 27, 2018 6.050 6.120 5.880 5.950 117,462 -0.06(-1.00%)
Mar 26, 2018 6.020 6.040 5.950 6.010 22,401 +0.05(+0.92%)
Mar 23, 2018 6.000 6.020 5.920 5.955 38,794 +0.09(+1.62%)
Mar 22, 2018 5.950 5.950 5.840 5.860 153,864 -0.22(-3.55%)
Mar 21, 2018 5.970 6.120 5.946 6.076 5,233,643 +0.04(+0.60%)
Mar 20, 2018 6.120 6.120 6.040 6.040 1,120,233 -0.10(-1.63%)
Mar 19, 2018 6.210 6.250 6.100 6.140 66,480 -0.15(-2.42%)
Mar 16, 2018 6.260 6.340 6.250 6.293 43,446 -0.08(-1.22%)
Mar 15, 2018 6.420 6.450 6.350 6.370 31,102 -0.09(-1.39%)
Mar 14, 2018 6.524 6.524 6.450 6.460 19,671 -0.00(-0.04%)
Mar 13, 2018 6.600 6.600 6.463 6.463 38,939 -0.19(-2.82%)
Mar 12, 2018 6.640 6.690 6.560 6.650 26,280 -0.08(-1.26%)
Mar 09, 2018 6.660 6.770 6.660 6.735 17,950 +0.16(+2.36%)
Mar 08, 2018 6.620 6.620 6.550 6.580 13,882 -0.12(-1.79%)
Mar 07, 2018 6.660 6.720 6.620 6.700 22,340 -0.16(-2.33%)
Mar 06, 2018 6.806 6.864 6.760 6.860 59,782 +0.16(+2.39%)
Mar 05, 2018 6.650 6.704 6.580 6.700 17,161 -0.13(-1.98%)
Mar 02, 2018 6.700 6.870 6.700 6.835 19,744 +0.09(+1.41%)
Mar 01, 2018 6.670 6.750 6.620 6.740 62,849 -0.03(-0.44%)
Feb 28, 2018 6.880 6.890 6.730 6.770 31,695 -0.17(-2.45%)
Feb 27, 2018 7.025 7.040 6.910 6.940 136,003 -0.29(-4.01%)
Feb 26, 2018 7.220 7.230 7.150 7.230 120,655 +0.03(+0.42%)
Feb 23, 2018 7.160 7.220 7.160 7.200 406,251 +0.00(+0.07%)
Feb 22, 2018 7.230 7.256 7.140 7.195 21,742 +0.09(+1.27%)
Feb 21, 2018 7.180 7.250 7.105 7.105 27,904 -0.11(-1.59%)
Feb 20, 2018 7.220 7.220 7.150 7.220 90,674 -0.37(-4.87%)
Feb 16, 2018 7.590 7.590 7.590 0 +0.24(+3.27%)
Feb 15, 2018 7.380 7.380 7.246 7.350 17,276 +0.05(+0.68%)
Feb 14, 2018 7.030 7.300 7.030 7.300 15,935 +0.23(+3.25%)
Feb 13, 2018 7.010 7.100 7.010 7.070 28,622 -0.01(-0.18%)
Feb 12, 2018 7.010 7.082 6.990 7.082 133,822 +0.22(+3.24%)
Feb 09, 2018 6.880 6.950 6.760 6.860 137,600 +0.04(+0.59%)
Feb 08, 2018 6.974 6.974 6.810 6.820 25,222 -0.19(-2.71%)
Feb 07, 2018 7.270 7.000 7.010 62,353 -0.26(-3.58%)
Feb 06, 2018 7.020 7.270 6.990 7.270 150,524 +0.05(+0.66%)
Feb 05, 2018 7.230 7.270 7.161 7.222 1,832,255 +0.10(+1.36%)
Feb 02, 2018 7.330 7.330 7.120 7.125 49,031 -0.33(-4.49%)
Feb 01, 2018 7.320 7.390 7.320 7.460 1,688,734 +0.21(+2.83%)
Jan 31, 2018 7.320 7.346 7.220 7.255 121,063 +0.05(+0.76%)
Jan 30, 2018 7.380 7.380 7.200 7.200 28,690 -0.29(-3.87%)
Jan 29, 2018 7.480 7.510 7.450 7.490 19,582 +0.01(+0.13%)
Jan 26, 2018 7.390 7.480 7.380 7.480 158,621 +0.09(+1.22%)
Jan 25, 2018 7.550 7.550 7.390 7.390 23,943 -0.10(-1.34%)
Jan 24, 2018 7.510 7.540 7.430 7.490 19,488 +0.01(+0.13%)
Jan 23, 2018 7.500 7.540 7.390 7.480 100,366 -0.27(-3.48%)
Jan 22, 2018 7.750 7.750 7.696 7.750 11,267 -0.04(-0.51%)
Jan 19, 2018 7.770 7.790 7.710 7.790 21,422 +0.18(+2.37%)
Jan 18, 2018 7.660 7.670 7.600 7.610 32,493 -0.22(-2.81%)
Jan 17, 2018 7.680 7.845 7.680 7.830 37,662 +0.23(+3.03%)
Jan 16, 2018 7.670 7.696 7.600 7.600 37,598 -0.16(-2.06%)
Jan 12, 2018 7.760 7.760 7.760 0 -0.01(-0.13%)
Jan 11, 2018 7.680 7.790 7.680 7.770 25,653 +0.07(+0.97%)
Jan 10, 2018 7.680 7.595 7.660 7.695 57,770 +0.10(+1.32%)
Jan 09, 2018 7.655 7.655 7.550 7.595 31,779 +0.15(+2.08%)
Jan 08, 2018 7.505 7.520 7.440 7.440 50,996 -0.10(-1.33%)
Jan 05, 2018 7.530 7.540 7.475 7.540 20,767 -0.03(-0.33%)
Jan 04, 2018 7.560 7.610 7.525 7.565 32,775 +0.01(+0.07%)
Jan 03, 2018 7.590 7.590 7.500 7.560 38,278 -0.16(-2.07%)
Jan 02, 2018 7.590 7.740 7.590 7.720 24,038 +0.12(+1.58%)
Dec 29, 2017 7.600 7.600 7.600 0 -0.02(-0.26%)
Dec 28, 2017 7.540 7.650 7.540 7.620 51,457 +0.15(+1.94%)
Dec 27, 2017 7.410 7.500 7.410 7.475 22,483 +0.09(+1.29%)
Dec 26, 2017 7.260 7.400 7.260 7.380 8,393 +0.05(+0.74%)
Dec 22, 2017 7.350 7.390 7.300 7.326 32,934 +0.03(+0.36%)
Dec 21, 2017 7.184 7.302 7.170 7.300 36,291 +0.25(+3.55%)
Dec 20, 2017 7.000 7.050 6.960 7.050 24,678 +0.10(+1.51%)
Dec 19, 2017 6.938 6.970 6.890 6.945 28,111 +0.08(+1.17%)
Dec 18, 2017 6.824 6.890 6.824 6.865 263,383 +0.12(+1.70%)
Dec 15, 2017 6.830 6.866 6.700 6.750 128,176 -0.01(-0.22%)
Dec 14, 2017 6.840 6.910 6.750 6.765 19,237 +0.01(+0.22%)
Dec 13, 2017 6.756 6.760 6.660 6.750 21,571 +0.09(+1.32%)
Dec 12, 2017 6.610 6.700 6.604 6.662 11,074 +0.04(+0.63%)
Dec 11, 2017 6.570 6.632 6.560 6.620 67,129 +0.18(+2.80%)
Dec 08, 2017 6.472 6.500 6.420 6.440 35,533 +0.00(+0.00%)
Dec 07, 2017 6.510 6.520 6.440 6.440 28,882 -0.06(-1.00%)
Dec 06, 2017 6.482 6.540 6.460 6.505 22,615 -0.08(-1.29%)
Dec 05, 2017 6.580 6.660 6.580 6.590 22,563 -0.15(-2.23%)
Dec 04, 2017 6.750 6.780 6.730 6.740 29,998 -0.00(-0.07%)
Dec 01, 2017 6.830 6.830 6.750 6.745 92,039 -0.06(-0.90%)
Nov 30, 2017 6.846 6.880 6.770 6.806 28,855 -0.33(-4.61%)
Nov 29, 2017 7.270 7.270 7.120 7.135 11,122 -0.16(-2.13%)
Nov 28, 2017 7.215 7.290 7.200 7.290 14,310 -0.11(-1.49%)
Nov 27, 2017 7.452 7.452 7.360 7.400 17,980 -0.20(-2.60%)
Nov 24, 2017 7.590 7.610 7.572 7.598 3,996 +0.12(+1.57%)
Nov 22, 2017 7.413 7.510 7.400 7.480 27,838 +0.21(+2.82%)
Nov 21, 2017 7.268 7.290 7.260 7.275 9,598 +0.11(+1.46%)
Nov 20, 2017 7.150 7.170 7.120 7.170 69,853 -0.09(-1.24%)
Nov 17, 2017 7.240 7.270 7.218 7.260 17,728 -0.04(-0.55%)
Nov 16, 2017 7.330 7.340 7.270 7.300 19,129 +0.06(+0.83%)
Nov 15, 2017 7.210 7.260 7.190 7.240 26,292 -0.00(-0.07%)
Nov 14, 2017 7.340 7.340 7.210 7.245 39,032 -0.21(-2.75%)
Nov 13, 2017 7.370 7.470 7.370 7.450 16,171 -0.05(-0.67%)
Nov 10, 2017 7.550 7.550 7.470 7.500 10,357 +0.02(+0.27%)
Nov 09, 2017 7.510 7.550 7.420 7.480 29,834 -0.32(-4.10%)
Nov 08, 2017 7.776 7.800 7.760 7.800 11,900 -0.01(-0.13%)
Nov 07, 2017 7.830 7.840 7.778 7.810 44,753 -0.09(-1.14%)
Nov 06, 2017 7.840 7.900 7.830 7.900 15,796 +0.02(+0.25%)
Nov 03, 2017 7.830 7.880 7.770 7.880 120,827 -0.04(-0.51%)
Nov 02, 2017 7.860 7.920 7.840 7.920 35,760 +0.06(+0.76%)
Nov 01, 2017 7.853 7.870 7.800 7.860 11,583 +0.12(+1.59%)
Oct 31, 2017 7.740 7.750 7.690 7.737 30,063 -0.04(-0.55%)
Oct 30, 2017 7.770 7.830 7.760 7.780 25,801 +0.00(+0.00%)
Oct 27, 2017 7.650 7.820 7.650 7.780 52,345 +0.10(+1.24%)
Oct 26, 2017 7.720 7.733 7.680 7.685 27,236 -0.12(-1.47%)
Oct 25, 2017 7.820 7.820 7.730 7.800 28,619 +0.06(+0.84%)
Oct 24, 2017 7.630 7.750 7.630 7.735 37,236 +0.20(+2.59%)
Oct 23, 2017 7.595 7.595 7.480 7.540 12,219 +0.01(+0.13%)
Oct 20, 2017 7.600 7.600 7.524 7.530 286,006 -0.10(-1.31%)
Oct 19, 2017 7.560 7.640 7.560 7.630 269,972 +0.01(+0.13%)
Oct 18, 2017 7.590 7.620 7.555 7.620 273,347 -0.04(-0.52%)
Oct 17, 2017 7.700 7.700 7.640 7.660 49,785 -0.25(-3.16%)
Oct 16, 2017 7.904 7.930 7.834 7.910 35,913 +0.12(+1.54%)
Oct 13, 2017 7.780 7.840 7.780 7.790 30,274 +0.07(+0.91%)
Oct 12, 2017 7.666 7.756 7.655 7.720 15,824 +0.16(+2.08%)
Oct 11, 2017 7.550 7.590 7.550 7.563 29,385 -0.05(-0.70%)
Oct 10, 2017 7.540 7.616 7.530 7.616 24,991 +0.08(+1.01%)
Oct 09, 2017 7.530 7.580 7.530 7.540 38,974 -0.04(-0.53%)
Oct 06, 2017 7.500 7.600 7.460 7.580 119,901 +0.13(+1.74%)
Oct 05, 2017 7.500 7.520 7.440 7.450 406,945 +0.02(+0.24%)
Oct 04, 2017 7.470 7.480 7.400 7.432 200,096 -0.03(-0.38%)
Oct 03, 2017 7.460 7.460 7.434 7.460 47,263 +0.20(+2.68%)
Oct 02, 2017 7.230 7.320 7.230 7.265 47,537 -0.04(-0.48%)
Sep 29, 2017 7.250 7.300 7.230 7.300 19,100 -0.05(-0.68%)
Sep 28, 2017 7.300 7.350 7.259 7.350 14,006 +0.02(+0.27%)
Sep 27, 2017 7.300 7.350 7.280 7.330 12,254 +0.08(+1.10%)
Sep 26, 2017 7.230 7.270 7.200 7.250 30,350 -0.04(-0.55%)
Sep 25, 2017 7.330 7.330 7.256 7.290 36,879 -0.10(-1.35%)
Sep 22, 2017 7.405 7.436 7.350 7.390 14,773 -0.14(-1.90%)
Sep 21, 2017 7.470 7.580 7.470 7.533 47,302 +0.05(+0.71%)
Sep 20, 2017 7.495 7.514 7.410 7.480 36,858 +0.01(+0.13%)
Sep 19, 2017 7.400 7.470 7.386 7.470 41,811 +0.12(+1.61%)
Sep 18, 2017 7.360 7.390 7.350 7.352 10,879 +0.07(+0.91%)
Sep 15, 2017 7.372 7.374 7.280 7.286 75,161 -0.09(-1.27%)
Sep 14, 2017 7.310 7.390 7.290 7.380 22,175 +0.05(+0.68%)
Sep 13, 2017 7.330 7.360 7.300 7.330 1,102,622 -0.05(-0.74%)
Sep 12, 2017 7.410 7.440 7.359 7.385 523,519 +0.08(+1.03%)
Sep 11, 2017 7.305 7.376 7.300 7.310 19,326 +0.05(+0.69%)
Sep 08, 2017 7.365 7.370 7.210 7.260 58,861 -0.16(-2.16%)
Sep 07, 2017 7.390 7.420 7.360 7.420 9,353 +0.12(+1.64%)
Sep 06, 2017 7.280 7.310 7.253 7.300 14,840 +0.09(+1.25%)
Sep 05, 2017 7.240 7.285 7.200 7.210 53,216 -0.04(-0.55%)
Sep 01, 2017 7.240 7.300 7.240 7.250 131,032 +0.09(+1.26%)
Aug 31, 2017 7.090 7.160 7.080 7.160 9,317 +0.18(+2.58%)
Aug 30, 2017 7.000 7.036 6.980 6.980 124,245 -0.01(-0.11%)
Aug 29, 2017 6.894 6.987 6.894 6.987 13,849 +0.07(+0.98%)
Aug 28, 2017 6.915 6.942 6.905 6.920 7,254 -0.08(-1.14%)
Aug 25, 2017 6.980 7.000 6.935 7.000 24,720 +0.11(+1.60%)
Aug 24, 2017 6.900 6.910 6.838 6.890 9,834 +0.01(+0.15%)
Aug 23, 2017 6.810 6.880 6.810 6.880 22,281 +0.22(+3.30%)
Aug 22, 2017 6.630 6.670 6.630 6.660 43,660 +0.26(+4.00%)
Aug 21, 2017 6.480 6.480 6.400 6.404 38,703 -0.07(-1.02%)
Aug 18, 2017 6.490 6.490 6.448 6.470 14,079 +0.09(+1.46%)
Aug 17, 2017 6.500 6.508 6.354 6.377 194,756 -0.24(-3.64%)
Aug 16, 2017 6.550 6.620 6.540 6.618 244,150 +0.19(+2.92%)
Aug 15, 2017 6.416 6.470 6.380 6.430 242,244 +0.06(+0.94%)
Aug 14, 2017 6.380 6.420 6.367 6.370 4,898 -0.06(-0.93%)
Aug 11, 2017 6.330 6.430 6.330 6.430 19,558 +0.06(+0.94%)
Aug 10, 2017 6.450 6.450 6.360 6.370 11,591 -0.08(-1.24%)
Aug 09, 2017 6.420 6.480 6.410 6.450 18,017 -0.04(-0.62%)
Aug 08, 2017 6.530 6.550 6.490 6.490 177,572 +0.06(+0.96%)
Aug 07, 2017 6.380 6.460 6.380 6.428 164,389 +0.17(+2.73%)
Aug 04, 2017 6.290 6.310 6.190 6.257 11,233 +0.04(+0.59%)
Aug 03, 2017 6.310 6.320 6.210 6.220 87,092 -0.09(-1.46%)
Aug 02, 2017 6.310 6.330 6.310 6.312 14,760 +0.04(+0.67%)
Aug 01, 2017 6.460 6.250 6.270 16,670 -0.19(-2.94%)
Jul 31, 2017 6.470 6.470 6.400 6.460 14,365 -0.02(-0.31%)
Jul 28, 2017 6.440 6.510 6.440 6.480 5,139 -0.02(-0.31%)
Jul 27, 2017 6.580 6.580 6.500 6.500 5,706 -0.07(-1.07%)
Jul 26, 2017 6.510 6.580 6.500 6.570 49,437 +0.13(+2.02%)
Jul 25, 2017 6.410 6.440 6.395 6.440 16,798 -0.12(-1.83%)
Jul 24, 2017 6.550 6.610 6.550 6.560 25,962 +0.07(+1.08%)
Jul 21, 2017 6.500 6.520 6.450 6.490 11,605 -0.02(-0.38%)
Jul 20, 2017 6.570 6.570 6.512 6.515 24,523 -0.06(-0.84%)
Jul 19, 2017 6.544 6.570 6.506 6.570 11,505 +0.14(+2.18%)
Jul 18, 2017 6.410 6.440 6.400 6.430 11,072 -0.03(-0.46%)
Jul 17, 2017 6.370 6.490 6.370 6.460 111,641 +0.08(+1.25%)
Jul 14, 2017 6.340 6.380 6.320 6.380 34,244 +0.23(+3.71%)
Jul 13, 2017 6.110 6.180 6.110 6.152 29,791 +0.10(+1.69%)
Jul 12, 2017 6.030 6.050 6.020 6.050 16,905 -0.04(-0.66%)
Jul 11, 2017 5.996 6.090 5.996 6.090 16,532 +0.15(+2.53%)
Jul 10, 2017 5.875 5.940 5.870 5.940 18,816 +0.09(+1.54%)
Jul 07, 2017 5.780 5.850 5.780 5.850 6,908 +0.08(+1.39%)
Jul 06, 2017 5.782 5.880 5.770 5.770 18,295 +0.04(+0.70%)
Jul 05, 2017 5.774 5.774 5.730 5.730 26,125 -0.07(-1.21%)
Jul 03, 2017 5.720 5.800 5.720 5.800 25,807 +0.27(+4.88%)
Jun 30, 2017 5.500 5.530 5.496 5.530 13,331 +0.06(+1.10%)
Jun 29, 2017 5.530 5.530 5.460 5.470 26,065 -0.08(-1.44%)
Jun 28, 2017 5.490 5.550 5.440 5.550 31,678 +0.14(+2.59%)
Jun 27, 2017 5.390 5.440 5.360 5.410 39,861 +0.15(+2.85%)
Jun 26, 2017 5.330 5.330 5.240 5.260 39,432 -0.14(-2.59%)
Jun 23, 2017 5.332 5.400 5.330 5.400 155,080 +0.12(+2.18%)
Jun 22, 2017 5.306 5.310 5.270 5.285 24,151 +0.05(+1.05%)
Jun 21, 2017 5.280 5.280 5.230 5.230 8,389 +0.02(+0.38%)
Jun 20, 2017 5.284 5.310 5.210 5.210 28,298 -0.08(-1.42%)
Jun 19, 2017 5.320 5.330 5.270 5.285 38,612 +0.13(+2.54%)
Jun 16, 2017 5.190 5.190 5.110 5.154 45,564 +0.01(+0.17%)
Jun 15, 2017 5.190 5.200 5.120 5.145 47,353 -0.18(-3.29%)
Jun 14, 2017 5.440 5.440 5.300 5.320 26,244 -0.12(-2.21%)
Jun 13, 2017 5.410 5.460 5.410 5.440 37,910 +0.02(+0.37%)
Jun 12, 2017 5.456 5.460 5.410 5.420 10,637 -0.08(-1.45%)
Jun 09, 2017 5.440 5.510 5.430 5.500 70,899 +0.08(+1.38%)
Jun 08, 2017 5.420 5.428 5.330 5.425 18,735 +0.04(+0.65%)
Jun 07, 2017 5.400 5.480 5.350 5.390 42,078 +0.06(+1.13%)
Jun 06, 2017 5.288 5.370 5.288 5.330 35,005 -0.02(-0.45%)
Jun 05, 2017 5.350 5.370 5.310 5.354 31,330 -0.04(-0.80%)
Jun 02, 2017 5.390 5.400 5.360 5.397 8,435 -0.01(-0.15%)
Jun 01, 2017 5.400 5.420 5.390 5.405 21,428 -0.01(-0.18%)
May 31, 2017 5.440 5.440 5.330 5.415 39,616 -0.22(-3.99%)
May 30, 2017 5.630 5.640 5.610 5.640 19,390 -0.04(-0.70%)
May 26, 2017 5.660 5.690 5.650 5.680 35,802 +0.04(+0.71%)
May 25, 2017 5.670 5.710 5.600 5.640 17,994 -0.04(-0.70%)
May 24, 2017 5.650 5.682 5.650 5.680 53,137 -0.06(-1.05%)
May 23, 2017 5.730 5.750 5.700 5.740 48,661 +0.02(+0.35%)
May 22, 2017 5.666 5.720 5.666 5.720 241,122 +0.00(+0.00%)
May 19, 2017 5.610 5.720 5.610 5.720 7,165 +0.29(+5.44%)
May 18, 2017 5.410 5.460 5.400 5.425 45,306 -0.31(-5.39%)
May 17, 2017 5.700 5.770 5.700 5.734 28,256 -0.04(-0.62%)
May 16, 2017 5.680 5.770 5.680 5.770 62,887 +0.13(+2.30%)
May 15, 2017 5.650 5.680 5.610 5.640 47,730 +0.10(+1.73%)
May 12, 2017 5.500 5.560 5.500 5.544 42,614 +0.11(+2.10%)
May 11, 2017 5.454 5.490 5.420 5.430 153,548 +0.04(+0.70%)
May 10, 2017 5.380 5.400 5.360 5.393 24,094 +0.08(+1.46%)
May 09, 2017 5.360 5.360 5.290 5.315 26,575 -0.01(-0.28%)
May 08, 2017 5.340 5.380 5.320 5.330 313,436 -0.15(-2.74%)
May 05, 2017 5.280 5.480 5.280 5.480 340,241 +0.18(+3.40%)
May 04, 2017 5.300 5.310 5.250 5.300 96,541 -0.12(-2.12%)
May 03, 2017 5.420 5.470 5.370 5.415 28,807 -0.18(-3.30%)
May 02, 2017 5.530 5.610 5.530 5.600 18,828 -0.03(-0.53%)
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.