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 29, 2015 4.473 4.475 4.463 4.463 68,135 -0.00(-0.11%)
May 28, 2015 4.478 4.478 4.463 4.468 87,561 +0.00(+0.00%)
May 27, 2015 4.463 4.478 4.463 4.468 72,084 +0.00(+0.11%)
May 26, 2015 4.478 4.478 4.463 4.463 114,854 +0.00(+0.00%)
May 22, 2015 4.488 4.463 4.463 4.463 86,038 -0.02(-0.44%)
May 21, 2015 4.483 4.488 4.473 4.483 55,557 +0.00(+0.11%)
May 20, 2015 4.488 4.488 4.463 4.478 128,266 -0.00(-0.11%)
May 19, 2015 4.483 4.488 4.474 4.483 58,202 -0.00(-0.11%)
May 18, 2015 4.473 4.488 4.473 4.488 61,537 +0.01(+0.33%)
May 15, 2015 4.483 4.483 4.468 4.473 39,879 +0.00(+0.11%)
May 14, 2015 4.473 4.493 4.468 4.468 46,909 +0.01(+0.33%)
May 13, 2015 4.473 4.478 4.454 4.454 109,794 -0.04(-0.98%)
May 12, 2015 4.488 4.498 4.478 4.498 57,810 +0.01(+0.22%)
May 11, 2015 4.493 4.503 4.483 4.488 60,112 -0.01(-0.22%)
May 08, 2015 4.503 4.503 4.483 4.498 89,467 +0.02(+0.44%)
May 07, 2015 4.498 4.503 4.478 4.478 85,079 -0.02(-0.44%)
May 06, 2015 4.512 4.512 4.488 4.498 51,117 -0.01(-0.33%)
May 05, 2015 4.512 4.522 4.493 4.512 89,328 +0.00(+0.00%)
May 04, 2015 4.522 4.552 4.512 4.512 144,878 -0.02(-0.54%)
May 01, 2015 4.512 4.537 4.508 4.537 92,584 +0.03(+0.76%)
Apr 30, 2015 4.532 4.532 4.503 4.503 67,874 -0.03(-0.76%)
Apr 29, 2015 4.498 4.537 4.488 4.537 112,626 +0.04(+0.87%)
Apr 28, 2015 4.512 4.512 4.493 4.498 117,397 -0.00(-0.11%)
Apr 27, 2015 4.512 4.527 4.503 4.503 216,083 -0.01(-0.22%)
Apr 24, 2015 4.512 4.522 4.512 4.512 116,340 +0.00(+0.00%)
Apr 23, 2015 4.522 4.537 4.512 4.512 189,045 +0.00(+0.11%)
Apr 22, 2015 4.512 4.522 4.508 4.508 235,660 +0.00(+0.00%)
Apr 21, 2015 4.512 4.527 4.503 4.508 132,616 +0.00(+0.11%)
Apr 20, 2015 4.512 4.522 4.503 4.503 126,861 +0.01(+0.11%)
Apr 17, 2015 4.522 4.522 4.493 4.498 88,788 -0.03(-0.65%)
Apr 16, 2015 4.517 4.527 4.512 4.527 56,212 +0.01(+0.22%)
Apr 15, 2015 4.488 4.517 4.488 4.517 116,098 +0.03(+0.77%)
Apr 14, 2015 4.488 4.493 4.478 4.483 93,887 -0.04(-0.98%)
Apr 13, 2015 4.503 4.527 4.498 4.527 118,477 +0.03(+0.65%)
Apr 10, 2015 4.488 4.498 4.483 4.498 79,597 +0.02(+0.44%)
Apr 09, 2015 4.478 4.495 4.478 4.478 80,492 +0.00(+0.00%)
Apr 08, 2015 4.488 4.490 4.473 4.478 72,477 +0.00(+0.00%)
Apr 07, 2015 4.478 4.508 4.478 4.478 185,012 +0.00(+0.11%)
Apr 06, 2015 4.468 4.498 4.468 4.473 75,854 -0.01(-0.33%)
Apr 02, 2015 4.434 4.488 4.488 4.488 156,173 +0.02(+0.55%)
Apr 01, 2015 4.444 4.473 4.434 4.463 136,930 +0.02(+0.55%)
Mar 31, 2015 4.463 4.463 4.439 4.439 123,014 -0.02(-0.44%)
Mar 30, 2015 4.439 4.458 4.439 4.458 50,330 +0.02(+0.44%)
Mar 27, 2015 4.444 4.454 4.439 4.439 31,638 -0.00(-0.11%)
Mar 26, 2015 4.444 4.449 4.434 4.444 39,648 +0.00(+0.00%)
Mar 25, 2015 4.458 4.468 4.439 4.444 56,320 -0.01(-0.22%)
Mar 24, 2015 4.434 4.454 4.429 4.454 46,007 +0.02(+0.55%)
Mar 23, 2015 4.444 4.449 4.429 4.429 97,844 -0.01(-0.33%)
Mar 20, 2015 4.424 4.449 4.424 4.444 131,124 +0.02(+0.44%)
Mar 19, 2015 4.434 4.439 4.400 4.424 161,727 -0.02(-0.55%)
Mar 18, 2015 4.419 4.449 4.406 4.449 133,568 +0.03(+0.67%)
Mar 17, 2015 4.444 4.454 4.419 4.419 67,917 -0.03(-0.77%)
Mar 16, 2015 4.463 4.473 4.444 4.454 54,448 -0.00(-0.11%)
Mar 13, 2015 4.478 4.478 4.458 4.458 84,317 -0.03(-0.76%)
Mar 12, 2015 4.483 4.512 4.483 4.493 79,766 +0.00(+0.11%)
Mar 11, 2015 4.498 4.512 4.488 4.488 42,336 +0.00(+0.00%)
Mar 10, 2015 4.503 4.503 4.483 4.488 52,028 -0.02(-0.54%)
Mar 09, 2015 4.493 4.512 4.483 4.512 65,036 +0.03(+0.66%)
Mar 06, 2015 4.512 4.512 4.483 4.483 146,939 -0.03(-0.65%)
Mar 05, 2015 4.537 4.542 4.512 4.512 111,001 -0.02(-0.44%)
Mar 04, 2015 4.542 4.542 4.527 4.533 38,543 -0.01(-0.21%)
Mar 03, 2015 4.537 4.537 4.522 4.542 91,528 +0.00(+0.11%)
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.