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 )

6.304 -0.075 (-1.18%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 13, 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, 2020 2.450 2.570 2.430 2.500 101,597 +0.10(+3.99%)
Apr 29, 2020 2.360 2.404 2.340 2.404 99,513 +0.22(+10.28%)
Apr 28, 2020 2.180 2.310 2.140 2.180 117,637 +0.07(+3.32%)
Apr 27, 2020 2.080 2.148 2.070 2.110 183,194 +0.04(+1.93%)
Apr 24, 2020 2.085 2.120 2.020 2.070 153,400 -0.03(-1.43%)
Apr 23, 2020 2.080 2.120 2.070 2.100 127,131 +0.09(+4.48%)
Apr 22, 2020 1.990 2.065 1.960 2.010 311,215 +0.04(+2.03%)
Apr 21, 2020 1.950 2.054 1.950 1.970 226,208 -0.09(-4.37%)
Apr 20, 2020 2.060 2.120 2.040 2.060 155,863 -0.06(-2.83%)
Apr 17, 2020 2.070 2.120 2.070 2.120 162,900 +0.18(+9.28%)
Apr 16, 2020 1.960 1.970 1.900 1.940 309,895 -0.02(-1.02%)
Apr 15, 2020 1.980 1.990 1.940 1.960 197,300 -0.10(-4.85%)
Apr 14, 2020 2.080 2.120 2.050 2.060 570,189 -0.02(-0.99%)
Apr 13, 2020 2.000 2.140 2.000 2.080 102,306 -0.01(-0.69%)
Apr 09, 2020 2.100 2.160 2.070 2.095 161,300 +0.05(+2.20%)
Apr 08, 2020 2.130 2.130 2.030 2.050 249,364 -0.04(-1.91%)
Apr 07, 2020 2.180 2.240 2.080 2.090 554,802 +0.07(+3.47%)
Apr 06, 2020 2.060 2.090 1.910 2.020 725,985 +0.05(+2.54%)
Apr 03, 2020 2.060 2.060 1.920 1.970 169,400 -0.13(-6.08%)
Apr 02, 2020 2.095 2.220 2.050 2.098 163,199 -0.03(-1.41%)
Apr 01, 2020 2.070 2.160 2.070 2.127 132,430 -0.02(-0.79%)
Mar 31, 2020 2.140 2.205 2.120 2.144 216,939 -0.07(-2.96%)
Mar 30, 2020 2.150 2.210 2.090 2.210 251,042 +0.09(+4.25%)
Mar 27, 2020 2.120 2.170 2.030 2.120 147,700 -0.12(-5.36%)
Mar 26, 2020 2.190 2.280 2.138 2.240 108,482 +0.00(+0.18%)
Mar 25, 2020 2.220 2.310 2.160 2.236 134,135 +0.11(+5.22%)
Mar 24, 2020 2.150 2.180 2.080 2.125 176,214 +0.21(+10.68%)
Mar 23, 2020 1.970 2.050 1.890 1.920 270,836 -0.12(-5.65%)
Mar 20, 2020 2.150 2.150 2.010 2.035 337,100 -0.21(-9.56%)
Mar 19, 2020 2.110 2.320 2.070 2.250 232,192 +0.32(+16.76%)
Mar 18, 2020 2.000 2.140 1.885 1.927 245,819 -0.26(-12.01%)
Mar 17, 2020 2.190 2.310 2.140 2.190 282,995 +0.05(+2.34%)
Mar 16, 2020 1.970 2.263 1.910 2.140 267,096 -0.09(-4.04%)
Mar 13, 2020 2.290 2.290 2.070 2.230 362,800 +0.03(+1.36%)
Mar 12, 2020 2.060 2.200 2.000 2.200 438,255 -0.16(-6.78%)
Mar 11, 2020 2.410 2.410 2.320 2.360 262,034 -0.17(-6.72%)
Mar 10, 2020 2.510 2.580 2.410 2.530 589,016 +0.15(+6.30%)
Mar 09, 2020 2.540 2.540 2.380 2.380 311,524 -0.36(-13.20%)
Mar 06, 2020 2.780 2.800 2.710 2.742 382,000 -0.08(-2.77%)
Mar 05, 2020 2.830 2.870 2.770 2.820 273,461 -0.17(-5.75%)
Mar 04, 2020 2.910 3.000 2.900 2.992 273,507 +0.03(+1.08%)
Mar 03, 2020 3.030 3.100 2.930 2.960 879,038 -0.01(-0.34%)
Mar 02, 2020 2.920 2.970 2.860 2.970 260,669 +0.04(+1.37%)
Feb 28, 2020 2.790 2.940 2.790 2.930 242,700 +0.11(+3.90%)
Feb 27, 2020 2.880 2.910 2.810 2.820 142,482 -0.11(-3.75%)
Feb 26, 2020 2.980 3.000 2.930 2.930 113,758 +0.02(+0.69%)
Feb 25, 2020 3.000 3.000 2.870 2.910 131,448 -0.09(-3.08%)
Feb 24, 2020 2.950 3.060 2.950 3.002 75,760 -0.23(-7.04%)
Feb 21, 2020 3.220 3.240 3.210 3.230 34,000 +0.04(+1.10%)
Feb 20, 2020 3.205 3.220 3.170 3.195 38,859 -0.05(-1.46%)
Feb 19, 2020 3.230 3.280 3.180 3.243 117,376 +0.09(+2.77%)
Feb 18, 2020 3.120 3.180 3.120 3.155 44,988 -0.06(-1.71%)
Feb 14, 2020 3.245 3.250 3.150 3.210 56,900 -0.06(-1.83%)
Feb 13, 2020 3.220 3.270 3.220 3.270 51,860 +0.00(+0.00%)
Feb 12, 2020 3.310 3.330 3.260 3.270 105,392 +0.11(+3.48%)
Feb 11, 2020 3.140 3.200 3.110 3.160 184,275 +0.16(+5.33%)
Feb 10, 2020 2.990 3.000 2.965 3.000 136,840 -0.06(-1.90%)
Feb 07, 2020 2.980 3.060 2.930 3.058 233,300 -0.42(-12.13%)
Feb 06, 2020 3.440 3.480 3.420 3.480 20,554 +0.15(+4.50%)
Feb 05, 2020 3.310 3.350 3.310 3.330 61,840 +0.12(+3.58%)
Feb 04, 2020 3.200 3.230 3.200 3.215 41,237 +0.06(+1.90%)
Feb 03, 2020 3.160 3.178 3.140 3.155 22,539 -0.01(-0.16%)
Jan 31, 2020 3.200 3.210 3.160 3.160 64,000 -0.08(-2.62%)
Jan 30, 2020 3.240 3.260 3.200 3.245 68,296 -0.05(-1.67%)
Jan 29, 2020 3.325 3.330 3.300 3.300 51,829 -0.07(-2.08%)
Jan 28, 2020 3.320 3.380 3.320 3.370 110,001 +0.12(+3.56%)
Jan 27, 2020 3.280 3.298 3.250 3.254 26,525 -0.14(-4.12%)
Jan 24, 2020 3.420 3.432 3.370 3.394 24,600 -0.06(-1.68%)
Jan 23, 2020 3.415 3.468 3.396 3.452 76,929 -0.11(-3.03%)
Jan 22, 2020 3.600 3.600 3.560 3.560 35,941 -0.06(-1.66%)
Jan 21, 2020 3.640 3.660 3.618 3.620 49,094 -0.01(-0.28%)
Jan 17, 2020 3.634 3.634 3.610 3.630 23,900 -0.00(-0.14%)
Jan 16, 2020 3.630 3.650 3.620 3.635 29,578 -0.04(-0.95%)
Jan 15, 2020 3.670 3.700 3.648 3.670 42,669 -0.06(-1.61%)
Jan 14, 2020 3.700 3.730 3.700 3.730 44,843 +0.05(+1.36%)
Jan 13, 2020 3.686 3.700 3.670 3.680 51,159 +0.02(+0.55%)
Jan 10, 2020 3.630 3.710 3.630 3.660 187,800 +0.01(+0.27%)
Jan 09, 2020 3.620 3.680 3.610 3.650 59,235 -0.00(-0.14%)
Jan 08, 2020 3.630 3.680 3.620 3.655 97,357 +0.03(+0.83%)
Jan 07, 2020 3.640 3.640 3.605 3.625 26,219 -0.03(-0.85%)
Jan 06, 2020 3.650 3.750 3.630 3.656 161,076 -0.04(-1.19%)
Jan 03, 2020 3.698 3.740 3.670 3.700 200,500 -0.07(-1.99%)
Jan 02, 2020 3.770 3.780 3.760 3.775 25,011 +0.08(+2.30%)
Dec 31, 2019 3.660 3.710 3.660 3.690 12,300 +0.01(+0.27%)
Dec 30, 2019 3.675 3.710 3.670 3.680 43,227 +0.03(+0.81%)
Dec 27, 2019 3.668 3.676 3.650 3.651 62,500 -0.03(-0.80%)
Dec 26, 2019 3.650 3.690 3.650 3.680 19,628 +0.03(+0.82%)
Dec 24, 2019 3.605 3.650 3.605 3.650 9,200 +0.02(+0.41%)
Dec 23, 2019 3.630 3.650 3.610 3.635 170,195 +0.04(+1.25%)
Dec 20, 2019 3.630 3.630 3.580 3.590 75,400 -0.02(-0.55%)
Dec 19, 2019 3.600 3.638 3.590 3.610 45,313 +0.03(+0.84%)
Dec 18, 2019 3.580 3.632 3.560 3.580 25,303 -0.04(-1.24%)
Dec 17, 2019 3.630 3.650 3.610 3.625 29,461 +0.00(+0.14%)
Dec 16, 2019 3.660 3.668 3.610 3.620 78,061 +0.04(+0.98%)
Dec 13, 2019 3.570 3.616 3.530 3.585 17,900 +0.02(+0.42%)
Dec 12, 2019 3.495 3.580 3.495 3.570 83,006 +0.12(+3.48%)
Dec 11, 2019 3.440 3.466 3.430 3.450 34,640 -0.01(-0.29%)
Dec 10, 2019 3.460 3.473 3.430 3.460 135,294 -0.01(-0.29%)
Dec 09, 2019 3.490 3.526 3.460 3.470 150,021 +0.07(+2.06%)
Dec 06, 2019 3.420 3.440 3.390 3.400 30,000 -0.04(-1.31%)
Dec 05, 2019 3.460 3.460 3.400 3.445 56,876 -0.01(-0.14%)
Dec 04, 2019 3.460 3.511 3.445 3.450 125,839 +0.03(+0.88%)
Dec 03, 2019 3.400 3.444 3.380 3.420 169,981 +0.01(+0.29%)
Dec 02, 2019 3.460 3.460 3.400 3.410 32,746 -0.11(-3.10%)
Nov 29, 2019 3.530 3.530 3.500 3.519 8,400 -0.11(-3.06%)
Nov 27, 2019 3.580 3.690 3.580 3.630 110,400 +0.12(+3.42%)
Nov 26, 2019 3.502 3.560 3.500 3.510 235,033 -0.05(-1.27%)
Nov 25, 2019 3.540 3.590 3.530 3.555 32,160 +0.00(+0.00%)
Nov 22, 2019 3.590 3.590 3.550 3.555 48,200 -0.01(-0.42%)
Nov 21, 2019 3.514 3.570 3.514 3.570 18,136 +0.06(+1.71%)
Nov 20, 2019 3.555 3.555 3.510 3.510 16,772 -0.08(-2.23%)
Nov 19, 2019 3.620 3.620 3.590 3.590 29,932 -0.04(-0.99%)
Nov 18, 2019 3.574 3.630 3.574 3.626 9,799 -0.07(-1.87%)
Nov 15, 2019 3.722 3.722 3.690 3.695 13,200 +0.02(+0.68%)
Nov 14, 2019 3.683 3.690 3.660 3.670 16,742 -0.05(-1.34%)
Nov 13, 2019 3.745 3.745 3.710 3.720 35,229 -0.01(-0.40%)
Nov 12, 2019 3.760 3.770 3.720 3.735 6,535 -0.06(-1.45%)
Nov 11, 2019 3.780 3.800 3.780 3.790 31,421 -0.07(-1.81%)
Nov 08, 2019 3.850 3.870 3.820 3.860 16,600 -0.02(-0.39%)
Nov 07, 2019 3.900 3.910 3.866 3.875 10,038 +0.04(+1.04%)
Nov 06, 2019 3.850 3.860 3.810 3.835 18,128 +0.02(+0.39%)
Nov 05, 2019 3.834 3.840 3.800 3.820 19,206 +0.02(+0.53%)
Nov 04, 2019 3.805 3.815 3.780 3.800 118,468 +0.14(+3.83%)
Nov 01, 2019 3.600 3.690 3.600 3.660 29,700 +0.16(+4.57%)
Oct 31, 2019 3.530 3.530 3.485 3.500 42,741 -0.12(-3.31%)
Oct 30, 2019 3.568 3.620 3.540 3.620 40,969 +0.00(+0.00%)
Oct 29, 2019 3.594 3.650 3.594 3.620 18,355 +0.04(+1.26%)
Oct 28, 2019 3.565 3.598 3.565 3.575 35,591 +0.02(+0.42%)
Oct 25, 2019 3.534 3.640 3.524 3.560 11,500 -0.11(-3.00%)
Oct 24, 2019 3.680 3.690 3.610 3.670 43,912 -0.02(-0.54%)
Oct 23, 2019 3.688 3.690 3.646 3.690 56,777 +0.14(+3.94%)
Oct 22, 2019 3.550 3.650 3.530 3.550 55,260 -0.07(-1.93%)
Oct 21, 2019 3.630 3.740 3.620 3.620 41,975 +0.10(+2.84%)
Oct 18, 2019 3.510 3.530 3.498 3.520 33,800 +0.08(+2.33%)
Oct 17, 2019 3.465 3.490 3.440 3.440 22,434 -0.01(-0.29%)
Oct 16, 2019 3.410 3.450 3.410 3.450 34,455 +0.00(+0.00%)
Oct 15, 2019 3.400 3.490 3.400 3.450 24,075 +0.05(+1.47%)
Oct 14, 2019 3.382 3.500 3.380 3.400 50,427 -0.07(-2.09%)
Oct 11, 2019 3.455 3.480 3.440 3.473 14,900 +0.03(+0.94%)
Oct 10, 2019 3.420 3.470 3.420 3.440 46,435 +0.06(+1.62%)
Oct 09, 2019 3.380 3.420 3.360 3.385 24,353 +0.05(+1.65%)
Oct 08, 2019 3.310 3.330 3.290 3.330 57,110 -0.04(-1.19%)
Oct 07, 2019 3.390 3.402 3.360 3.370 39,500 +0.04(+1.05%)
Oct 04, 2019 3.320 3.340 3.270 3.335 36,000 +0.04(+1.37%)
Oct 03, 2019 3.280 3.300 3.220 3.290 36,865 -0.03(-0.98%)
Oct 02, 2019 3.350 3.420 3.308 3.322 27,074 -0.08(-2.28%)
Oct 01, 2019 3.440 3.470 3.400 3.400 64,595 -0.10(-2.86%)
Sep 30, 2019 3.490 3.515 3.490 3.500 50,497 -0.03(-0.85%)
Sep 27, 2019 3.540 3.562 3.520 3.530 31,200 -0.01(-0.23%)
Sep 26, 2019 3.540 3.616 3.520 3.538 83,395 -0.03(-0.90%)
Sep 25, 2019 3.522 3.580 3.520 3.570 12,528 +0.00(+0.00%)
Sep 24, 2019 3.620 3.720 3.550 3.570 43,971 -0.14(-3.77%)
Sep 23, 2019 3.590 3.720 3.590 3.710 32,769 +0.11(+3.06%)
Sep 20, 2019 3.630 3.716 3.590 3.600 46,600 -0.07(-1.91%)
Sep 19, 2019 3.672 3.710 3.670 3.670 22,516 +0.00(+0.00%)
Sep 18, 2019 3.692 3.700 3.630 3.670 27,334 +0.01(+0.27%)
Sep 17, 2019 3.595 3.724 3.590 3.660 29,679 -0.08(-2.14%)
Sep 16, 2019 3.730 3.740 3.710 3.740 21,398 -0.03(-0.80%)
Sep 13, 2019 3.800 3.820 3.740 3.770 156,900 +0.08(+2.17%)
Sep 12, 2019 3.600 3.757 3.600 3.690 25,025 -0.05(-1.34%)
Sep 11, 2019 3.750 3.770 3.730 3.740 48,062 +0.11(+3.03%)
Sep 10, 2019 3.630 3.740 3.630 3.630 51,366 +0.10(+2.83%)
Sep 09, 2019 3.510 3.560 3.510 3.530 70,045 +0.12(+3.52%)
Sep 06, 2019 3.430 3.450 3.410 3.410 77,100 +0.04(+1.19%)
Sep 05, 2019 3.360 3.420 3.360 3.370 61,982 +0.11(+3.50%)
Sep 04, 2019 3.260 3.280 3.230 3.256 202,726 +0.12(+3.69%)
Sep 03, 2019 3.190 3.190 3.100 3.140 136,845 +0.07(+2.28%)
Aug 30, 2019 3.160 3.210 2.970 3.070 573,400 +0.00(+0.00%)
Aug 29, 2019 3.050 3.120 3.040 3.070 34,606 +0.03(+0.99%)
Aug 28, 2019 3.040 3.040 3.000 3.040 40,657 -0.04(-1.30%)
Aug 27, 2019 3.120 3.120 3.020 3.080 287,001 +0.06(+1.99%)
Aug 26, 2019 3.040 3.050 2.990 3.020 190,750 +0.00(+0.00%)
Aug 23, 2019 3.030 3.090 2.988 3.020 59,100 -0.13(-4.13%)
Aug 22, 2019 3.170 3.180 3.130 3.150 86,022 +0.04(+1.29%)
Aug 21, 2019 3.102 3.110 3.060 3.110 84,572 +0.07(+2.30%)
Aug 20, 2019 2.980 3.050 2.980 3.040 344,158 +0.03(+1.00%)
Aug 19, 2019 3.050 3.050 3.000 3.010 87,426 +0.05(+1.69%)
Aug 16, 2019 2.930 3.020 2.930 2.960 140,500 -0.05(-1.66%)
Aug 15, 2019 3.013 3.020 2.960 3.010 147,472 -0.05(-1.63%)
Aug 14, 2019 3.050 3.120 3.020 3.060 128,173 -0.11(-3.47%)
Aug 13, 2019 3.070 3.209 3.070 3.170 108,698 +0.07(+2.26%)
Aug 12, 2019 3.150 3.190 3.100 3.100 96,228 -0.08(-2.52%)
Aug 09, 2019 3.230 3.240 3.150 3.180 112,100 -0.05(-1.55%)
Aug 08, 2019 3.190 3.260 3.190 3.230 113,979 +0.08(+2.38%)
Aug 07, 2019 3.120 3.180 3.100 3.155 59,873 -0.01(-0.16%)
Aug 06, 2019 3.165 3.210 3.140 3.160 219,847 -0.02(-0.63%)
Aug 05, 2019 3.150 3.200 3.110 3.180 61,577 -0.04(-1.24%)
Aug 02, 2019 3.250 3.250 3.190 3.220 96,400 -0.11(-3.30%)
Aug 01, 2019 3.400 3.480 3.330 3.330 92,280 -0.12(-3.48%)
Jul 31, 2019 3.500 3.540 3.410 3.450 94,757 -0.14(-3.90%)
Jul 30, 2019 3.550 3.590 3.545 3.590 66,837 -0.08(-2.18%)
Jul 29, 2019 3.720 3.720 3.650 3.670 20,699 -0.11(-2.91%)
Jul 26, 2019 3.790 3.790 3.760 3.780 67,400 -0.05(-1.25%)
Jul 25, 2019 3.830 3.860 3.820 3.828 32,287 -0.05(-1.34%)
Jul 24, 2019 3.900 3.900 3.870 3.880 18,857 +0.03(+0.78%)
Jul 23, 2019 3.800 3.850 3.770 3.850 89,820 +0.21(+5.77%)
Jul 22, 2019 3.590 3.640 3.580 3.640 33,989 +0.08(+2.10%)
Jul 19, 2019 3.570 3.590 3.550 3.565 53,600 +0.06(+1.57%)
Jul 18, 2019 3.500 3.560 3.470 3.510 78,159 -0.08(-2.23%)
Jul 17, 2019 3.630 3.630 3.550 3.590 55,546 -0.06(-1.51%)
Jul 16, 2019 3.660 3.680 3.640 3.645 85,613 +0.01(+0.28%)
Jul 15, 2019 3.610 3.650 3.610 3.635 162,889 +0.00(+0.03%)
Jul 12, 2019 3.578 3.680 3.578 3.634 53,100 +0.06(+1.79%)
Jul 11, 2019 3.540 3.610 3.540 3.570 66,479 +0.00(+0.11%)
Jul 10, 2019 3.530 3.590 3.510 3.566 91,085 -0.00(-0.11%)
Jul 09, 2019 3.540 3.570 3.520 3.570 103,847 -0.05(-1.38%)
Jul 08, 2019 3.610 3.640 3.600 3.620 70,698 -0.02(-0.69%)
Jul 05, 2019 3.600 3.670 3.595 3.645 37,100 -0.00(-0.14%)
Jul 03, 2019 3.630 3.680 3.620 3.650 49,200 +0.05(+1.53%)
Jul 02, 2019 3.610 3.615 3.580 3.595 238,922 -0.07(-1.91%)
Jul 01, 2019 3.695 3.700 3.640 3.665 124,367 +0.06(+1.81%)
Jun 28, 2019 3.550 3.626 3.530 3.600 44,700 -0.02(-0.55%)
Jun 27, 2019 3.560 3.620 3.560 3.620 32,127 +0.07(+1.97%)
Jun 26, 2019 3.560 3.560 3.503 3.550 37,056 +0.06(+1.72%)
Jun 25, 2019 3.510 3.560 3.450 3.490 136,898 -0.04(-1.27%)
Jun 24, 2019 3.570 3.570 3.510 3.535 178,314 -0.06(-1.59%)
Jun 21, 2019 3.610 3.610 3.570 3.592 88,500 +0.01(+0.20%)
Jun 20, 2019 3.610 3.610 3.550 3.585 104,760 +0.08(+2.43%)
Jun 19, 2019 3.530 3.550 3.495 3.500 131,703 -0.02(-0.57%)
Jun 18, 2019 3.540 3.570 3.520 3.520 218,962 -0.01(-0.28%)
Jun 17, 2019 3.490 3.550 3.490 3.530 115,323 -0.05(-1.40%)
Jun 14, 2019 3.570 3.600 3.570 3.580 180,200 -0.07(-1.92%)
Jun 13, 2019 3.630 3.650 3.610 3.650 210,589 +0.05(+1.39%)
Jun 12, 2019 3.660 3.660 3.580 3.600 228,439 -0.15(-4.00%)
Jun 11, 2019 3.779 3.800 3.740 3.750 169,771 +0.02(+0.54%)
Jun 10, 2019 3.688 3.750 3.660 3.730 69,297 +0.01(+0.27%)
Jun 07, 2019 3.680 3.740 3.650 3.720 52,600 +0.05(+1.36%)
Jun 06, 2019 3.720 3.730 3.650 3.670 94,315 +0.00(+0.00%)
Jun 05, 2019 3.740 3.740 3.650 3.670 71,142 +0.02(+0.69%)
Jun 04, 2019 3.650 3.670 3.610 3.645 53,682 +0.02(+0.41%)
Jun 03, 2019 3.600 3.650 3.580 3.630 67,246 +0.05(+1.40%)
May 31, 2019 3.550 3.580 3.490 3.580 130,000 -0.05(-1.38%)
May 30, 2019 3.640 3.640 3.600 3.630 78,522 +0.04(+1.11%)
May 29, 2019 3.590 3.620 3.520 3.590 181,506 -0.06(-1.64%)
May 28, 2019 3.730 3.730 3.650 3.650 77,002 -0.15(-3.95%)
May 24, 2019 3.780 3.830 3.750 3.800 84,600 +0.01(+0.40%)
May 23, 2019 3.820 3.840 3.750 3.785 51,296 -0.17(-4.42%)
May 22, 2019 3.970 3.990 3.940 3.960 38,030 -0.12(-2.94%)
May 21, 2019 4.100 4.130 4.070 4.080 96,821 +0.23(+5.97%)
May 20, 2019 3.870 3.890 3.825 3.850 45,375 -0.02(-0.52%)
May 17, 2019 3.908 3.940 3.820 3.870 100,700 -0.04(-1.02%)
May 16, 2019 3.900 3.940 3.895 3.910 68,329 +0.15(+3.99%)
May 15, 2019 3.671 3.770 3.670 3.760 126,673 -0.01(-0.27%)
May 14, 2019 3.760 3.800 3.740 3.770 140,904 +0.05(+1.34%)
May 13, 2019 3.680 3.750 3.680 3.720 100,772 -0.17(-4.37%)
May 10, 2019 3.860 3.910 3.820 3.890 61,900 +0.08(+2.10%)
May 09, 2019 3.840 3.840 3.785 3.810 109,507 -0.05(-1.30%)
May 08, 2019 3.850 3.900 3.770 3.860 313,468 -0.15(-3.74%)
May 07, 2019 4.060 4.060 3.960 4.010 73,515 -0.11(-2.67%)
May 06, 2019 4.080 4.120 4.020 4.120 119,426 -0.12(-2.94%)
May 03, 2019 4.190 4.250 4.190 4.245 146,800 -0.04(-0.82%)
May 02, 2019 4.170 4.280 4.120 4.280 37,428 -0.11(-2.51%)
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.