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

Banner Corp (NQ: BANR )

46.82 +0.15 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 31, 2012 14.26 14.31 14.10 14.11 173,290 -0.06(-0.41%)
Jan 30, 2012 14.21 14.31 14.01 14.16 359,446 -0.19(-1.35%)
Jan 27, 2012 14.21 14.36 14.16 14.36 114,662 +0.12(+0.86%)
Jan 26, 2012 13.89 14.29 13.79 14.24 276,438 +0.64(+4.70%)
Jan 25, 2012 13.21 13.67 13.04 13.60 152,114 +0.36(+2.71%)
Jan 24, 2012 13.12 13.30 13.00 13.24 67,286 +0.01(+0.11%)
Jan 23, 2012 13.29 13.40 13.07 13.22 98,017 -0.11(-0.81%)
Jan 20, 2012 13.11 13.33 13.06 13.33 69,240 +0.17(+1.31%)
Jan 19, 2012 13.29 13.29 13.04 13.16 92,751 -0.09(-0.70%)
Jan 18, 2012 12.96 13.26 12.71 13.25 94,844 +0.27(+2.05%)
Jan 17, 2012 13.06 13.12 12.85 12.99 101,865 +0.01(+0.11%)
Jan 13, 2012 12.82 13.11 12.82 12.97 59,119 -0.04(-0.33%)
Jan 12, 2012 13.01 13.04 12.74 13.01 55,244 +0.02(+0.17%)
Jan 11, 2012 12.91 12.99 12.81 12.99 38,438 -0.01(-0.06%)
Jan 10, 2012 12.96 13.00 12.84 13.00 101,136 +0.19(+1.51%)
Jan 09, 2012 12.85 13.08 12.78 12.81 185,206 +0.02(+0.17%)
Jan 06, 2012 12.83 12.89 12.64 12.78 183,435 +0.00(+0.00%)
Jan 05, 2012 12.76 12.97 12.68 12.78 174,466 -0.08(-0.61%)
Jan 04, 2012 12.49 13.04 12.30 12.86 164,820 +0.55(+4.43%)
Dec 30, 2011 12.42 12.53 12.23 12.32 80,573 -0.10(-0.81%)
Dec 29, 2011 12.31 12.47 12.22 12.42 138,371 +0.14(+1.17%)
Dec 28, 2011 12.15 12.35 12.14 12.27 96,043 +0.10(+0.83%)
Dec 27, 2011 12.22 12.31 12.12 12.17 54,620 -0.10(-0.82%)
Dec 23, 2011 12.28 12.38 12.19 12.27 103,074 +0.16(+1.30%)
Dec 21, 2011 11.98 12.20 11.51 12.12 62,768 +0.13(+1.08%)
Dec 20, 2011 11.64 12.02 11.57 11.99 129,307 +0.60(+5.30%)
Dec 19, 2011 11.94 12.08 11.32 11.38 82,095 -0.49(-4.11%)
Dec 16, 2011 12.07 12.07 11.82 11.87 163,319 -0.13(-1.08%)
Dec 15, 2011 12.09 12.09 11.89 12.00 81,765 +0.09(+0.78%)
Dec 14, 2011 11.72 11.98 11.72 11.91 114,781 +0.04(+0.30%)
Dec 13, 2011 12.10 12.10 11.46 11.87 171,392 -0.08(-0.66%)
Dec 12, 2011 11.76 11.99 11.64 11.95 71,851 -0.01(-0.12%)
Dec 09, 2011 11.87 12.13 11.76 11.97 124,508 +0.19(+1.65%)
Dec 08, 2011 11.86 11.99 11.71 11.77 141,644 -0.18(-1.50%)
Dec 07, 2011 11.79 12.10 11.76 11.95 189,107 +0.09(+0.79%)
Dec 06, 2011 11.96 12.01 11.82 11.86 90,045 -0.11(-0.96%)
Dec 05, 2011 11.89 12.19 11.78 11.97 118,808 +0.26(+2.21%)
Dec 02, 2011 11.67 11.94 11.67 11.71 101,038 +0.25(+2.19%)
Dec 01, 2011 11.57 11.57 11.11 11.46 126,711 -0.16(-1.36%)
Nov 30, 2011 11.42 11.65 11.14 11.62 202,664 +0.67(+6.10%)
Nov 29, 2011 11.04 11.05 10.77 10.95 150,324 -0.11(-1.04%)
Nov 28, 2011 11.22 11.27 10.87 11.07 116,097 +0.28(+2.60%)
Nov 25, 2011 10.92 11.11 10.75 10.79 48,188 -0.18(-1.64%)
Nov 23, 2011 11.49 11.49 10.86 10.97 138,048 -0.68(-5.80%)
Nov 22, 2011 11.74 11.88 11.41 11.64 202,522 -0.07(-0.61%)
Nov 21, 2011 11.66 11.92 11.49 11.71 161,068 -0.21(-1.75%)
Nov 18, 2011 11.89 12.02 11.74 11.92 76,109 +0.05(+0.42%)
Nov 17, 2011 12.02 12.25 11.79 11.87 118,231 -0.17(-1.37%)
Nov 16, 2011 12.07 12.27 11.92 12.04 82,910 -0.22(-1.76%)
Nov 15, 2011 12.03 12.27 11.81 12.25 94,216 +0.12(+1.01%)
Nov 14, 2011 12.55 12.72 11.97 12.13 107,012 +0.01(+0.12%)
Nov 11, 2011 11.94 12.18 11.89 12.12 113,584 +0.35(+2.99%)
Nov 10, 2011 12.04 12.13 11.58 11.76 127,883 -0.04(-0.30%)
Nov 09, 2011 12.23 12.30 11.76 11.80 272,890 -0.76(-6.06%)
Nov 08, 2011 12.48 12.69 12.22 12.56 188,722 +0.22(+1.74%)
Nov 07, 2011 12.40 12.45 11.98 12.35 102,407 -0.05(-0.40%)
Nov 04, 2011 12.50 12.54 12.22 12.40 107,291 -0.29(-2.32%)
Nov 03, 2011 13.05 13.24 12.43 12.69 216,254 -0.17(-1.28%)
Nov 02, 2011 12.49 12.93 12.02 12.86 163,676 +0.67(+5.48%)
Nov 01, 2011 11.97 12.40 11.87 12.19 247,788 -0.43(-3.42%)
Oct 31, 2011 12.65 12.99 12.59 12.62 143,259 -0.32(-2.44%)
Oct 28, 2011 12.88 13.18 12.68 12.94 179,943 -0.07(-0.55%)
Oct 27, 2011 12.66 13.25 12.66 13.01 388,530 +0.57(+4.62%)
Oct 26, 2011 12.24 12.55 12.07 12.43 167,697 +0.34(+2.79%)
Oct 25, 2011 12.07 12.30 11.92 12.10 161,319 -0.14(-1.17%)
Oct 24, 2011 12.26 12.37 12.10 12.24 272,990 +0.03(+0.24%)
Oct 21, 2011 11.57 12.26 11.38 12.21 489,247 +0.83(+7.32%)
Oct 20, 2011 10.81 11.39 10.76 11.38 357,749 +1.03(+9.92%)
Oct 19, 2011 10.64 10.85 10.26 10.35 168,974 -0.35(-3.29%)
Oct 18, 2011 10.16 10.84 10.11 10.70 200,406 +0.63(+6.28%)
Oct 17, 2011 10.20 10.54 10.05 10.07 114,152 -0.28(-2.71%)
Oct 14, 2011 10.34 10.54 10.04 10.35 123,134 +0.19(+1.84%)
Oct 13, 2011 10.09 10.54 9.948 10.16 142,633 -0.07(-0.70%)
Oct 12, 2011 10.16 10.54 10.05 10.23 148,153 +0.24(+2.44%)
Oct 11, 2011 9.502 10.02 9.488 9.991 132,278 +0.34(+3.57%)
Oct 10, 2011 9.294 9.646 9.179 9.646 204,598 +0.65(+7.27%)
Oct 07, 2011 9.589 9.668 8.964 8.992 121,484 -0.51(-5.37%)
Oct 06, 2011 9.244 9.581 8.921 9.502 280,200 +0.50(+5.50%)
Oct 05, 2011 9.172 9.172 8.784 9.007 343,041 -0.22(-2.34%)
Oct 04, 2011 8.640 9.265 8.382 9.222 324,763 +0.44(+4.99%)
Oct 03, 2011 9.071 9.351 8.633 8.784 260,564 -0.40(-4.38%)
Sep 30, 2011 9.172 9.373 8.964 9.186 126,142 -0.22(-2.29%)
Sep 29, 2011 9.402 9.668 8.991 9.402 97,369 +0.32(+3.48%)
Sep 28, 2011 9.581 9.826 9.071 9.086 94,266 -0.47(-4.89%)
Sep 27, 2011 9.438 9.861 9.258 9.553 218,703 +0.20(+2.15%)
Sep 26, 2011 9.387 9.502 8.885 9.351 147,690 +0.11(+1.24%)
Sep 23, 2011 9.344 9.509 9.115 9.237 178,182 -0.13(-1.38%)
Sep 22, 2011 9.280 9.689 9.172 9.366 227,544 -0.24(-2.54%)
Sep 21, 2011 10.24 10.33 9.589 9.610 110,248 -0.61(-5.97%)
Sep 20, 2011 10.59 10.63 10.20 10.22 91,259 -0.32(-3.00%)
Sep 19, 2011 10.62 10.70 10.28 10.54 132,352 -0.34(-3.10%)
Sep 16, 2011 11.06 11.11 10.74 10.87 282,192 -0.11(-1.05%)
Sep 15, 2011 10.95 11.08 10.77 10.99 161,845 +0.21(+1.93%)
Sep 14, 2011 10.65 11.03 10.52 10.78 206,475 +0.27(+2.60%)
Sep 13, 2011 10.50 10.69 10.34 10.51 183,048 +0.09(+0.83%)
Sep 12, 2011 10.06 10.58 10.06 10.42 196,886 +0.11(+1.05%)
Sep 09, 2011 10.46 10.81 10.20 10.31 205,452 -0.29(-2.71%)
Sep 08, 2011 10.89 11.00 10.56 10.60 170,078 -0.40(-3.66%)
Sep 07, 2011 10.21 11.10 10.20 11.00 195,973 +0.96(+9.58%)
Sep 06, 2011 9.804 10.14 9.804 10.04 158,270 -0.16(-1.55%)
Sep 02, 2011 10.65 10.77 10.16 10.20 194,895 -0.78(-7.07%)
Sep 01, 2011 11.08 11.28 10.82 10.97 258,513 -0.13(-1.16%)
Aug 31, 2011 11.20 11.55 10.91 11.10 211,727 -0.01(-0.13%)
Aug 30, 2011 11.03 11.21 10.62 11.12 214,162 -0.02(-0.19%)
Aug 29, 2011 10.39 11.16 10.14 11.14 303,072 +0.91(+8.92%)
Aug 26, 2011 9.883 10.38 9.696 10.23 149,598 +0.24(+2.37%)
Aug 25, 2011 10.46 10.74 9.912 9.991 172,038 -0.34(-3.27%)
Aug 24, 2011 10.01 10.50 9.574 10.33 150,602 +0.27(+2.71%)
Aug 23, 2011 9.632 10.08 9.574 10.06 312,073 +0.49(+5.11%)
Aug 22, 2011 10.13 10.13 9.502 9.567 253,598 -0.29(-2.92%)
Aug 19, 2011 10.11 10.29 9.703 9.854 487,556 -0.38(-3.72%)
Aug 18, 2011 10.46 10.46 9.976 10.23 484,247 -0.52(-4.81%)
Aug 17, 2011 10.36 10.86 10.35 10.75 288,933 +0.45(+4.32%)
Aug 16, 2011 10.18 10.39 10.03 10.31 231,273 -0.03(-0.28%)
Aug 15, 2011 9.926 10.35 9.833 10.34 171,161 +0.55(+5.58%)
Aug 12, 2011 10.03 10.13 9.754 9.790 257,899 -0.14(-1.45%)
Aug 11, 2011 9.739 10.03 9.417 9.933 419,948 +0.27(+2.83%)
Aug 10, 2011 10.21 11.04 9.617 9.660 399,412 -0.79(-7.56%)
Aug 09, 2011 10.39 10.64 9.337 10.45 699,652 +0.27(+2.68%)
Aug 08, 2011 11.25 11.38 10.13 10.18 440,739 -1.47(-12.64%)
Aug 05, 2011 12.58 12.58 11.19 11.65 419,972 -0.80(-6.40%)
Aug 04, 2011 13.15 13.15 12.42 12.45 267,083 -0.86(-6.48%)
Aug 03, 2011 13.32 13.33 12.73 13.31 142,229 +0.01(+0.11%)
Aug 02, 2011 13.54 13.68 13.02 13.29 176,283 -0.31(-2.27%)
Aug 01, 2011 13.47 13.70 12.98 13.60 291,181 +0.30(+2.27%)
Jul 29, 2011 13.26 13.37 12.94 13.30 837,784 -0.13(-0.96%)
Jul 28, 2011 13.08 13.70 13.08 13.43 139,762 +0.42(+3.20%)
Jul 27, 2011 13.40 13.74 12.93 13.01 270,097 -0.45(-3.31%)
Jul 26, 2011 13.78 13.81 13.42 13.46 141,234 -0.28(-2.04%)
Jul 25, 2011 13.27 13.75 12.23 13.74 428,040 +0.32(+2.41%)
Jul 22, 2011 13.40 13.57 13.37 13.42 403,852 -0.01(-0.11%)
Jul 21, 2011 13.25 13.83 13.13 13.43 593,387 +0.64(+5.00%)
Jul 20, 2011 12.40 12.79 12.24 12.79 359,283 +0.35(+2.83%)
Jul 19, 2011 11.94 12.46 11.85 12.44 186,152 +0.54(+4.53%)
Jul 18, 2011 12.22 12.50 11.82 11.90 134,548 -0.43(-3.49%)
Jul 15, 2011 12.31 12.39 12.07 12.33 119,880 +0.03(+0.23%)
Jul 14, 2011 12.66 12.66 12.23 12.30 148,888 -0.37(-2.89%)
Jul 13, 2011 12.81 12.98 12.52 12.67 136,906 -0.09(-0.68%)
Jul 12, 2011 12.57 13.00 12.57 12.76 134,510 +0.18(+1.43%)
Jul 11, 2011 12.86 12.88 12.52 12.58 289,096 -0.39(-2.99%)
Jul 08, 2011 13.27 13.33 12.94 12.96 142,715 -0.44(-3.27%)
Jul 07, 2011 13.27 13.43 13.22 13.40 178,540 +0.21(+1.58%)
Jul 06, 2011 12.88 13.32 12.84 13.19 523,789 +0.32(+2.45%)
Jul 05, 2011 12.76 13.10 12.76 12.88 237,420 -0.01(-0.06%)
Jul 01, 2011 12.59 12.90 12.28 12.89 187,881 +0.32(+2.51%)
Jun 30, 2011 12.62 12.64 12.28 12.57 250,945 -0.05(-0.40%)
Jun 29, 2011 12.47 12.71 12.46 12.62 104,150 +0.19(+1.56%)
Jun 28, 2011 12.68 12.84 12.30 12.43 211,452 -0.18(-1.42%)
Jun 27, 2011 12.51 12.66 12.19 12.61 201,794 +0.45(+3.72%)
Jun 24, 2011 12.45 12.56 11.96 12.15 3,488,245 -0.22(-1.74%)
Jun 23, 2011 12.64 12.92 12.15 12.37 215,008 -0.47(-3.64%)
Jun 22, 2011 12.98 13.19 12.61 12.84 248,006 -0.16(-1.22%)
Jun 21, 2011 13.08 13.26 12.78 12.99 90,418 -0.07(-0.55%)
Jun 20, 2011 12.78 13.06 12.74 13.06 125,192 +0.16(+1.22%)
Jun 17, 2011 12.98 13.11 12.82 12.91 98,524 -0.04(-0.28%)
Jun 16, 2011 12.78 12.99 12.75 12.94 128,675 +0.07(+0.56%)
Jun 15, 2011 12.78 12.99 12.48 12.87 215,142 -0.06(-0.50%)
Jun 14, 2011 12.99 12.99 12.52 12.94 116,861 +0.03(+0.22%)
Jun 13, 2011 11.87 13.09 11.87 12.91 309,503 +0.97(+8.12%)
Jun 10, 2011 12.02 12.38 11.87 11.94 298,700 +0.15(+1.28%)
Jun 09, 2011 11.77 11.85 11.18 11.79 255,002 -0.08(-0.67%)
Jun 08, 2011 11.85 12.01 11.82 11.87 110,249 -0.14(-1.14%)
Jun 07, 2011 11.36 12.04 11.36 12.00 227,306 +0.06(+0.48%)
Jun 06, 2011 12.22 12.32 11.55 11.94 402,170 -0.39(-3.15%)
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.