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

New America High (NY: HYB )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2014 4.885 4.885 4.841 4.866 146,495 -0.01(-0.20%)
May 29, 2014 4.890 4.895 4.875 4.875 167,812 +0.00(+0.10%)
May 28, 2014 4.846 4.880 4.846 4.870 85,218 +0.01(+0.20%)
May 27, 2014 4.875 4.880 4.861 4.861 83,206 -0.01(-0.20%)
May 23, 2014 4.866 4.870 4.870 4.870 68,504 +0.01(+0.30%)
May 22, 2014 4.856 4.865 4.856 4.856 39,532 +0.01(+0.20%)
May 21, 2014 4.866 4.880 4.841 4.846 234,796 +0.00(+0.10%)
May 20, 2014 4.851 4.870 4.836 4.841 144,388 -0.01(-0.30%)
May 19, 2014 4.851 4.880 4.846 4.856 76,239 +0.01(+0.30%)
May 16, 2014 4.821 4.846 4.821 4.841 112,041 +0.00(+0.10%)
May 15, 2014 4.861 4.864 4.802 4.836 280,418 -0.01(-0.20%)
May 14, 2014 4.866 4.880 4.841 4.846 429,134 -0.05(-1.00%)
May 13, 2014 4.915 4.920 4.886 4.895 203,910 -0.03(-0.60%)
May 12, 2014 4.929 4.939 4.910 4.924 96,170 +0.01(+0.30%)
May 09, 2014 4.944 4.944 4.895 4.910 78,849 -0.02(-0.40%)
May 08, 2014 4.939 4.954 4.905 4.929 98,460 +0.00(+0.00%)
May 07, 2014 4.915 4.929 4.905 4.929 106,744 +0.01(+0.30%)
May 06, 2014 4.900 4.915 4.890 4.915 105,390 +0.02(+0.40%)
May 05, 2014 4.890 4.900 4.885 4.895 91,801 +0.01(+0.20%)
May 02, 2014 4.900 4.910 4.880 4.885 131,801 -0.01(-0.20%)
May 01, 2014 4.900 4.900 4.885 4.895 162,740 +0.00(+0.10%)
Apr 30, 2014 4.885 4.900 4.871 4.890 94,177 +0.01(+0.30%)
Apr 29, 2014 4.880 4.890 4.874 4.875 62,397 +0.00(+0.10%)
Apr 28, 2014 4.875 4.875 4.856 4.870 83,287 +0.01(+0.20%)
Apr 25, 2014 4.856 4.885 4.846 4.861 163,792 +0.01(+0.20%)
Apr 24, 2014 4.856 4.856 4.836 4.851 94,121 +0.00(+0.10%)
Apr 23, 2014 4.836 4.846 4.827 4.846 271,503 +0.02(+0.41%)
Apr 22, 2014 4.856 4.856 4.826 4.826 118,944 -0.02(-0.40%)
Apr 21, 2014 4.841 4.851 4.831 4.846 124,822 +0.01(+0.30%)
Apr 17, 2014 4.836 4.831 4.831 4.831 80,125 -0.01(-0.20%)
Apr 16, 2014 4.836 4.841 4.797 4.841 143,979 +0.03(+0.71%)
Apr 15, 2014 4.817 4.860 4.787 4.807 102,807 +0.01(+0.31%)
Apr 14, 2014 4.826 4.826 4.792 4.792 234,910 -0.04(-0.91%)
Apr 11, 2014 4.851 4.861 4.826 4.836 160,175 -0.02(-0.50%)
Apr 10, 2014 4.846 4.875 4.846 4.861 109,217 +0.02(+0.41%)
Apr 09, 2014 4.851 4.861 4.841 4.841 69,166 +0.01(+0.20%)
Apr 08, 2014 4.826 4.841 4.821 4.831 107,319 +0.00(+0.10%)
Apr 07, 2014 4.870 4.879 4.826 4.826 167,525 -0.05(-1.11%)
Apr 04, 2014 4.905 4.905 4.851 4.880 227,348 +0.03(+0.71%)
Apr 03, 2014 4.812 4.846 4.812 4.846 79,018 +0.03(+0.71%)
Apr 02, 2014 4.812 4.817 4.782 4.812 223,325 -0.00(-0.10%)
Apr 01, 2014 4.817 4.826 4.807 4.817 181,976 +0.00(+0.10%)
Mar 31, 2014 4.826 4.831 4.812 4.812 172,842 -0.01(-0.20%)
Mar 28, 2014 4.831 4.831 4.807 4.821 134,949 -0.01(-0.20%)
Mar 27, 2014 4.846 4.851 4.817 4.831 205,590 -0.00(-0.10%)
Mar 26, 2014 4.875 4.880 4.836 4.836 56,683 -0.03(-0.60%)
Mar 25, 2014 4.870 4.880 4.856 4.866 76,504 +0.00(+0.10%)
Mar 24, 2014 4.905 4.905 4.861 4.861 60,717 -0.04(-0.90%)
Mar 21, 2014 4.875 4.920 4.870 4.905 75,701 +0.04(+0.91%)
Mar 20, 2014 4.900 4.900 4.851 4.861 169,680 -0.06(-1.29%)
Mar 19, 2014 4.880 4.924 4.851 4.924 108,797 +0.05(+0.96%)
Mar 18, 2014 4.875 4.910 4.870 4.878 66,371 +0.01(+0.15%)
Mar 17, 2014 4.870 4.900 4.866 4.870 93,779 +0.00(+0.10%)
Mar 14, 2014 4.856 4.866 4.826 4.866 57,176 +0.00(+0.10%)
Mar 13, 2014 4.895 4.905 4.846 4.861 81,960 -0.03(-0.70%)
Mar 12, 2014 4.890 4.910 4.875 4.895 73,240 -0.00(-0.10%)
Mar 11, 2014 4.895 4.910 4.870 4.900 123,158 -0.01(-0.30%)
Mar 10, 2014 4.895 4.915 4.875 4.915 99,161 +0.05(+1.01%)
Mar 07, 2014 4.964 4.964 4.861 4.866 136,780 -0.09(-1.78%)
Mar 06, 2014 4.983 4.983 4.949 4.954 208,964 -0.02(-0.49%)
Mar 05, 2014 4.978 4.983 4.967 4.978 141,656 +0.01(+0.20%)
Mar 04, 2014 4.964 4.973 4.959 4.969 311,987 +0.01(+0.20%)
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.