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

Hawaiian Hlds Inc (NQ: HA )

13.14 +0.64 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2015 33.40 33.90 33.31 33.43 1,100,310 -0.06(-0.17%)
Oct 29, 2015 33.56 33.77 33.10 33.49 1,100,501 -0.21(-0.63%)
Oct 28, 2015 33.71 33.99 33.27 33.70 1,872,420 -0.13(-0.37%)
Oct 27, 2015 34.13 34.20 33.01 33.83 1,750,680 -0.46(-1.35%)
Oct 26, 2015 33.72 34.45 33.00 34.29 1,854,153 +0.72(+2.15%)
Oct 23, 2015 32.69 33.85 32.61 33.57 1,912,263 +1.39(+4.31%)
Oct 22, 2015 31.80 32.62 31.42 32.18 2,296,250 +0.51(+1.61%)
Oct 21, 2015 30.47 31.89 30.11 31.67 1,935,363 +1.45(+4.78%)
Oct 20, 2015 29.63 30.49 27.89 30.23 2,622,359 +0.36(+1.19%)
Oct 19, 2015 28.66 30.30 28.64 29.87 2,747,584 +1.34(+4.69%)
Oct 16, 2015 28.21 28.59 27.57 28.53 1,421,815 +0.35(+1.23%)
Oct 15, 2015 27.03 28.48 26.66 28.18 1,881,179 +1.39(+5.18%)
Oct 14, 2015 27.46 27.62 26.55 26.80 947,432 -0.46(-1.70%)
Oct 13, 2015 26.96 27.72 26.86 27.26 1,378,610 +0.15(+0.57%)
Oct 12, 2015 26.44 27.56 26.41 27.10 1,594,067 +0.81(+3.08%)
Oct 09, 2015 25.28 26.74 25.28 26.29 1,591,853 +1.16(+4.60%)
Oct 08, 2015 24.33 25.25 23.63 25.14 1,170,943 +1.47(+6.23%)
Oct 07, 2015 23.43 23.96 22.96 23.66 831,348 +0.30(+1.28%)
Oct 06, 2015 24.43 24.75 23.36 23.37 1,013,723 -1.20(-4.90%)
Oct 05, 2015 23.68 24.62 23.62 24.57 1,266,822 +1.18(+5.02%)
Oct 02, 2015 23.60 23.60 22.90 23.39 757,136 -0.43(-1.82%)
Oct 01, 2015 23.70 24.05 23.24 23.83 876,940 +0.05(+0.20%)
Sep 30, 2015 23.53 23.80 23.02 23.78 1,028,451 +0.58(+2.49%)
Sep 29, 2015 22.81 23.43 22.66 23.20 901,412 +0.50(+2.21%)
Sep 28, 2015 23.42 23.51 22.65 22.70 821,338 -0.80(-3.40%)
Sep 25, 2015 23.17 23.64 22.86 23.50 812,805 +0.74(+3.26%)
Sep 24, 2015 23.16 23.24 22.46 22.76 922,959 -0.50(-2.15%)
Sep 23, 2015 23.49 23.62 22.84 23.26 769,232 -0.15(-0.66%)
Sep 22, 2015 24.03 24.22 23.18 23.41 1,018,372 -0.92(-3.76%)
Sep 21, 2015 23.90 24.48 23.88 24.33 870,768 +0.58(+2.43%)
Sep 18, 2015 23.94 24.48 23.72 23.75 2,067,585 -0.60(-2.45%)
Sep 17, 2015 24.10 24.66 24.10 24.35 883,608 +0.17(+0.72%)
Sep 16, 2015 24.05 24.27 23.93 24.17 671,479 +0.08(+0.32%)
Sep 15, 2015 24.28 24.55 24.02 24.10 882,760 -0.06(-0.24%)
Sep 14, 2015 24.28 24.30 23.84 24.16 590,139 -0.03(-0.12%)
Sep 11, 2015 23.65 24.24 23.65 24.18 592,265 +0.37(+1.54%)
Sep 10, 2015 23.54 24.19 23.54 23.82 933,665 +0.30(+1.27%)
Sep 09, 2015 23.62 24.00 23.33 23.52 1,033,764 -0.11(-0.45%)
Sep 08, 2015 23.12 23.76 23.11 23.63 814,536 +0.93(+4.12%)
Sep 04, 2015 22.29 22.69 22.69 22.69 549,863 +0.12(+0.51%)
Sep 03, 2015 23.15 23.21 22.57 22.58 719,217 -0.61(-2.62%)
Sep 02, 2015 21.89 23.18 21.87 23.18 1,149,216 +1.63(+7.56%)
Sep 01, 2015 21.45 22.05 21.40 21.55 828,364 -0.28(-1.28%)
Aug 31, 2015 21.99 22.39 21.79 21.83 938,411 -0.24(-1.09%)
Aug 28, 2015 21.86 22.28 21.53 22.07 1,084,947 +0.13(+0.61%)
Aug 27, 2015 22.21 22.31 21.27 21.94 1,251,082 -0.02(-0.09%)
Aug 26, 2015 22.05 22.16 21.11 21.96 807,126 +0.66(+3.08%)
Aug 25, 2015 21.71 22.03 21.29 21.30 975,032 +0.18(+0.87%)
Aug 24, 2015 19.53 22.20 19.32 21.12 1,720,600 -1.44(-6.36%)
Aug 21, 2015 23.16 23.54 22.42 22.56 1,546,003 -1.13(-4.76%)
Aug 20, 2015 24.50 24.59 23.66 23.68 862,897 -1.03(-4.17%)
Aug 19, 2015 24.78 24.91 24.43 24.71 555,418 -0.07(-0.27%)
Aug 18, 2015 24.86 25.02 24.47 24.78 712,952 -0.21(-0.85%)
Aug 17, 2015 24.19 25.05 24.18 24.99 1,152,279 +0.66(+2.73%)
Aug 14, 2015 24.48 24.61 24.09 24.33 991,481 -0.08(-0.32%)
Aug 13, 2015 24.44 24.65 24.17 24.41 1,203,677 +0.19(+0.80%)
Aug 12, 2015 24.09 24.33 23.38 24.21 1,520,303 -0.13(-0.55%)
Aug 11, 2015 23.96 24.72 23.84 24.35 1,845,910 +0.37(+1.53%)
Aug 10, 2015 23.36 23.99 23.25 23.98 1,785,723 +0.83(+3.58%)
Aug 07, 2015 22.88 23.50 22.62 23.15 1,298,590 +0.16(+0.71%)
Aug 06, 2015 22.77 23.61 22.66 22.99 1,652,407 +0.47(+2.10%)
Aug 05, 2015 22.04 22.94 21.90 22.52 1,368,952 +0.65(+2.95%)
Aug 04, 2015 21.77 22.03 21.68 21.87 1,026,651 +0.18(+0.84%)
Aug 03, 2015 21.17 21.81 21.10 21.69 1,254,698 +0.76(+3.64%)
Jul 31, 2015 20.94 21.26 20.73 20.93 1,197,791 +0.04(+0.18%)
Jul 30, 2015 19.76 20.97 19.48 20.89 1,129,276 +0.52(+2.55%)
Jul 29, 2015 20.23 20.80 19.14 20.37 2,901,188 -0.95(-4.47%)
Jul 28, 2015 21.14 21.42 20.85 21.32 1,486,005 +0.34(+1.61%)
Jul 27, 2015 21.46 21.50 20.91 20.99 1,159,485 -0.62(-2.85%)
Jul 24, 2015 22.45 22.63 21.44 21.60 1,554,088 -0.80(-3.57%)
Jul 23, 2015 23.61 23.85 22.28 22.40 1,421,229 -0.81(-3.49%)
Jul 22, 2015 23.18 23.38 23.09 23.21 698,325 +0.04(+0.17%)
Jul 21, 2015 22.85 23.26 22.84 23.17 580,189 +0.39(+1.69%)
Jul 20, 2015 23.37 23.48 22.66 22.79 804,373 -0.49(-2.11%)
Jul 17, 2015 23.40 23.73 23.14 23.28 603,068 -0.08(-0.33%)
Jul 16, 2015 23.27 23.75 23.21 23.36 921,864 +0.17(+0.75%)
Jul 15, 2015 23.18 23.57 22.63 23.18 924,018 -0.18(-0.78%)
Jul 14, 2015 23.73 23.90 23.25 23.37 1,163,903 -0.19(-0.82%)
Jul 13, 2015 23.44 23.79 23.37 23.56 790,027 +0.42(+1.83%)
Jul 10, 2015 22.72 23.15 22.58 23.13 944,998 +0.78(+3.49%)
Jul 09, 2015 22.55 22.86 22.32 22.35 1,316,282 +0.01(+0.04%)
Jul 08, 2015 22.77 22.86 21.93 22.34 2,305,506 -0.66(-2.89%)
Jul 07, 2015 22.50 23.07 22.15 23.01 1,230,919 +0.47(+2.09%)
Jul 06, 2015 22.13 22.77 22.09 22.54 1,155,296 +0.19(+0.86%)
Jul 02, 2015 22.10 22.34 22.34 22.34 1,006,215 +0.08(+0.35%)
Jul 01, 2015 23.14 23.24 21.66 22.27 2,019,889 -0.62(-2.69%)
Jun 30, 2015 22.45 23.16 22.45 22.88 1,547,537 +0.51(+2.28%)
Jun 29, 2015 22.84 23.35 22.36 22.37 978,052 -0.84(-3.61%)
Jun 26, 2015 23.37 23.55 23.11 23.21 1,472,291 -0.26(-1.11%)
Jun 25, 2015 23.38 23.66 23.23 23.47 796,405 +0.37(+1.58%)
Jun 24, 2015 23.35 23.64 23.05 23.11 1,055,253 -0.34(-1.44%)
Jun 23, 2015 23.71 23.96 23.00 23.44 1,765,105 -0.82(-3.38%)
Jun 22, 2015 24.03 24.44 23.91 24.26 1,253,661 +0.64(+2.71%)
Jun 19, 2015 23.20 24.04 23.17 23.62 1,561,583 +0.36(+1.55%)
Jun 18, 2015 22.63 23.28 22.60 23.26 1,247,593 +0.62(+2.72%)
Jun 17, 2015 22.31 22.88 22.20 22.64 1,200,410 +0.24(+1.08%)
Jun 16, 2015 21.92 22.57 21.86 22.40 1,292,238 +0.58(+2.65%)
Jun 15, 2015 22.12 22.37 21.64 21.82 1,166,084 -0.42(-1.91%)
Jun 12, 2015 22.02 22.64 22.02 22.25 1,569,977 +0.17(+0.79%)
Jun 11, 2015 21.58 22.25 21.44 22.07 1,597,316 +0.49(+2.28%)
Jun 10, 2015 20.95 21.75 20.95 21.58 1,659,665 +0.76(+3.66%)
Jun 09, 2015 20.91 20.96 19.99 20.82 2,866,663 -0.29(-1.37%)
Jun 08, 2015 22.66 22.80 21.10 21.11 2,689,908 -1.71(-7.47%)
Jun 05, 2015 22.50 22.94 22.19 22.82 1,174,593 +0.27(+1.20%)
Jun 04, 2015 22.92 23.16 22.36 22.55 1,241,123 -0.40(-1.76%)
Jun 03, 2015 23.24 23.44 22.82 22.95 1,309,409 -0.31(-1.35%)
Jun 02, 2015 23.37 23.43 23.06 23.26 1,476,379 -0.40(-1.69%)
Jun 01, 2015 23.36 23.92 23.34 23.66 2,005,449 +0.33(+1.40%)
May 29, 2015 23.65 24.00 23.28 23.34 2,196,607 -0.52(-2.18%)
May 28, 2015 24.14 24.27 23.58 23.86 6,650,242 -0.40(-1.63%)
May 27, 2015 23.26 24.42 23.22 24.25 3,656,199 +1.96(+8.77%)
May 26, 2015 23.70 23.82 22.28 22.30 1,654,127 -1.42(-5.97%)
May 22, 2015 23.88 23.71 23.71 23.71 1,007,461 -0.16(-0.69%)
May 21, 2015 23.60 24.09 23.45 23.88 1,372,078 +0.33(+1.39%)
May 20, 2015 24.45 24.56 22.78 23.55 2,206,932 -0.92(-3.74%)
May 19, 2015 24.75 25.15 24.37 24.46 960,843 -0.05(-0.20%)
May 18, 2015 24.48 25.00 24.30 24.51 1,322,182 +0.03(+0.12%)
May 15, 2015 24.53 24.74 24.22 24.48 789,041 +0.03(+0.12%)
May 14, 2015 24.08 24.70 23.99 24.45 892,974 +0.52(+2.17%)
May 13, 2015 24.14 24.41 23.87 23.93 754,172 -0.01(-0.04%)
May 12, 2015 23.87 24.01 23.39 23.94 1,472,694 -0.12(-0.48%)
May 11, 2015 23.78 24.41 23.74 24.06 1,433,284 +0.22(+0.93%)
May 08, 2015 23.61 24.16 23.47 23.84 1,150,148 +0.33(+1.39%)
May 07, 2015 22.39 23.79 22.35 23.51 1,309,959 +1.03(+4.59%)
May 06, 2015 22.79 22.79 22.03 22.48 845,366 -0.32(-1.39%)
May 05, 2015 23.04 23.18 22.74 22.80 1,313,277 -0.38(-1.62%)
May 04, 2015 23.17 23.46 22.87 23.17 986,043 +0.10(+0.42%)
May 01, 2015 22.46 23.46 22.45 23.08 1,074,005 +0.84(+3.77%)
Apr 30, 2015 22.40 22.95 22.16 22.24 864,804 -0.25(-1.11%)
Apr 29, 2015 23.03 23.06 22.34 22.49 1,547,562 -0.73(-3.15%)
Apr 28, 2015 22.93 23.86 22.50 23.22 1,673,292 +0.19(+0.84%)
Apr 27, 2015 23.01 23.65 22.71 23.03 1,682,058 +0.29(+1.27%)
Apr 24, 2015 21.44 23.44 21.37 22.74 4,188,632 +2.02(+9.77%)
Apr 23, 2015 21.20 21.20 20.50 20.72 2,271,481 -0.50(-2.36%)
Apr 22, 2015 21.46 21.46 20.91 21.22 1,381,899 -0.19(-0.90%)
Apr 21, 2015 21.00 21.51 20.97 21.41 1,016,904 +0.39(+1.83%)
Apr 20, 2015 20.49 21.03 20.29 21.02 942,317 +0.63(+3.09%)
Apr 17, 2015 20.51 20.83 20.34 20.39 826,477 -0.27(-1.33%)
Apr 16, 2015 20.47 20.96 20.46 20.67 606,066 +0.16(+0.80%)
Apr 15, 2015 20.71 20.87 20.45 20.50 593,794 +0.01(+0.05%)
Apr 14, 2015 20.73 20.86 20.43 20.49 723,986 -0.14(-0.68%)
Apr 13, 2015 20.46 20.87 20.33 20.63 638,745 +0.05(+0.26%)
Apr 10, 2015 20.64 20.88 20.36 20.58 684,522 +0.04(+0.19%)
Apr 09, 2015 21.11 21.32 20.28 20.54 1,370,867 -0.63(-2.98%)
Apr 08, 2015 20.69 21.23 20.45 21.17 742,885 +0.57(+2.78%)
Apr 07, 2015 20.32 20.85 20.10 20.60 904,121 +0.35(+1.71%)
Apr 06, 2015 20.41 20.57 20.12 20.25 900,344 -0.43(-2.10%)
Apr 02, 2015 20.57 20.69 20.69 20.69 844,930 +0.12(+0.56%)
Apr 01, 2015 20.92 21.12 20.47 20.57 1,133,799 -0.65(-3.06%)
Mar 31, 2015 21.26 21.36 20.81 21.22 1,341,010 -0.07(-0.34%)
Mar 30, 2015 21.18 21.44 20.92 21.29 1,357,457 +0.20(+0.96%)
Mar 27, 2015 20.34 21.24 20.34 21.09 1,088,796 +0.78(+3.84%)
Mar 26, 2015 20.03 20.59 19.60 20.31 1,206,085 -0.11(-0.52%)
Mar 25, 2015 21.67 21.67 20.37 20.42 1,911,349 -0.73(-3.44%)
Mar 24, 2015 19.89 21.22 19.67 21.14 2,583,723 +1.39(+7.05%)
Mar 23, 2015 20.20 20.27 19.67 19.75 1,007,950 -0.51(-2.52%)
Mar 20, 2015 20.35 20.40 19.86 20.26 1,560,740 -0.14(-0.71%)
Mar 19, 2015 20.36 20.50 20.13 20.41 1,935,205 +0.10(+0.47%)
Mar 18, 2015 19.45 20.37 19.45 20.31 2,492,738 +0.90(+4.62%)
Mar 17, 2015 19.05 19.49 18.94 19.41 2,191,010 +0.57(+3.04%)
Mar 16, 2015 18.88 19.03 18.73 18.84 2,246,555 +0.13(+0.70%)
Mar 13, 2015 18.58 18.77 18.51 18.71 1,549,230 +0.22(+1.17%)
Mar 12, 2015 18.33 18.64 18.29 18.49 1,740,250 +0.18(+0.97%)
Mar 11, 2015 18.12 18.42 17.98 18.32 1,331,215 +0.19(+1.06%)
Mar 10, 2015 18.35 18.60 17.91 18.12 1,468,315 -0.38(-2.03%)
Mar 09, 2015 18.33 18.70 18.24 18.50 1,498,385 +0.17(+0.95%)
Mar 06, 2015 18.04 18.70 18.00 18.33 1,587,429 +0.08(+0.42%)
Mar 05, 2015 17.94 18.28 17.78 18.25 1,222,483 +0.38(+2.10%)
Mar 04, 2015 17.99 18.25 17.82 17.87 1,496,591 -0.25(-1.38%)
Mar 03, 2015 17.78 18.26 17.71 18.12 1,979,231 +0.19(+1.07%)
Mar 02, 2015 17.82 18.24 17.82 17.93 1,991,666 +0.10(+0.54%)
Feb 27, 2015 18.18 18.41 17.82 17.83 1,478,588 -0.46(-2.53%)
Feb 26, 2015 18.36 18.64 18.11 18.30 1,386,233 +0.00(+0.00%)
Feb 25, 2015 18.74 19.00 18.18 18.30 1,932,798 -0.43(-2.31%)
Feb 24, 2015 17.81 18.81 17.79 18.73 1,928,318 +0.68(+3.79%)
Feb 23, 2015 18.16 18.29 17.84 18.05 1,842,187 -0.01(-0.08%)
Feb 20, 2015 17.63 18.10 17.48 18.06 2,116,632 +0.56(+3.22%)
Feb 19, 2015 18.26 18.37 17.45 17.50 2,922,656 -0.53(-2.94%)
Feb 18, 2015 17.94 18.06 17.35 18.03 2,305,391 +0.20(+1.13%)
Feb 17, 2015 17.94 18.27 17.79 17.82 2,750,447 -0.21(-1.17%)
Feb 13, 2015 18.09 18.04 18.04 18.04 1,991,777 -0.30(-1.65%)
Feb 12, 2015 18.06 18.35 17.56 18.34 2,393,806 +0.32(+1.79%)
Feb 11, 2015 17.79 18.31 17.79 18.02 2,082,126 +0.35(+1.96%)
Feb 10, 2015 18.21 18.48 17.54 17.67 3,849,907 -0.48(-2.65%)
Feb 09, 2015 18.07 18.30 17.77 18.15 1,810,684 -0.09(-0.48%)
Feb 06, 2015 18.06 18.61 17.95 18.24 2,456,070 -0.02(-0.11%)
Feb 05, 2015 18.54 18.59 17.84 18.26 2,535,612 -0.16(-0.89%)
Feb 04, 2015 18.38 18.77 18.32 18.42 3,387,816 +0.39(+2.14%)
Feb 03, 2015 18.45 18.68 17.71 18.04 4,151,418 -0.36(-1.96%)
Feb 02, 2015 19.29 20.10 17.70 18.40 5,174,407 -0.33(-1.78%)
Jan 30, 2015 20.58 21.20 17.91 18.73 13,063,552 -6.92(-26.97%)
Jan 29, 2015 24.67 25.70 24.19 25.65 2,264,115 +0.95(+3.86%)
Jan 28, 2015 26.57 26.64 24.41 24.69 2,160,116 -1.62(-6.15%)
Jan 27, 2015 26.26 26.65 25.88 26.31 1,486,422 -0.17(-0.65%)
Jan 26, 2015 26.01 26.62 25.73 26.49 1,975,501 +0.82(+3.19%)
Jan 23, 2015 25.05 25.68 24.71 25.67 1,177,338 +0.71(+2.86%)
Jan 22, 2015 24.68 25.32 24.13 24.95 1,396,799 +0.65(+2.66%)
Jan 21, 2015 24.00 24.43 23.49 24.31 755,549 +0.49(+2.06%)
Jan 20, 2015 23.34 23.85 23.15 23.82 999,746 +0.60(+2.57%)
Jan 16, 2015 23.21 23.35 22.65 23.22 1,232,243 -0.11(-0.45%)
Jan 15, 2015 22.93 23.88 22.93 23.33 1,182,351 +0.40(+1.77%)
Jan 14, 2015 23.32 23.37 22.38 22.92 977,749 -0.56(-2.38%)
Jan 13, 2015 23.57 23.99 23.12 23.48 781,036 +0.14(+0.62%)
Jan 12, 2015 24.14 24.30 23.15 23.34 1,120,184 -0.88(-3.62%)
Jan 09, 2015 24.74 24.95 24.09 24.21 849,548 -0.39(-1.57%)
Jan 08, 2015 23.94 25.00 23.73 24.60 1,534,414 +1.14(+4.85%)
Jan 07, 2015 23.50 24.05 23.29 23.46 1,182,651 +0.11(+0.45%)
Jan 06, 2015 24.33 24.58 22.93 23.36 2,518,180 -0.82(-3.39%)
Jan 05, 2015 24.36 24.67 24.00 24.17 1,723,573 -0.17(-0.71%)
Jan 02, 2015 25.25 25.31 24.01 24.35 1,494,228 -0.75(-2.99%)
Dec 31, 2014 25.50 25.10 25.10 25.10 1,607,661 +0.01(+0.04%)
Dec 30, 2014 24.43 25.47 24.38 25.09 1,516,280 +0.74(+3.05%)
Dec 29, 2014 23.70 24.58 23.41 24.35 1,063,079 +0.57(+2.39%)
Dec 26, 2014 23.57 24.11 23.33 23.78 987,000 +0.23(+0.98%)
Dec 24, 2014 23.17 23.55 23.55 23.55 537,513 +0.49(+2.13%)
Dec 23, 2014 23.37 23.61 22.89 23.06 639,374 -0.31(-1.32%)
Dec 22, 2014 22.91 23.70 22.87 23.37 890,389 +0.45(+1.98%)
Dec 19, 2014 23.04 23.31 22.91 22.91 1,996,582 -0.20(-0.88%)
Dec 18, 2014 23.09 23.20 22.45 23.11 1,521,384 +0.15(+0.67%)
Dec 17, 2014 22.05 23.10 21.44 22.96 1,685,175 +0.92(+4.15%)
Dec 16, 2014 22.85 23.02 22.05 22.05 1,628,424 -0.85(-3.70%)
Dec 15, 2014 22.87 23.02 22.12 22.89 1,483,866 +0.11(+0.47%)
Dec 12, 2014 23.35 23.36 22.65 22.79 1,514,131 -0.25(-1.09%)
Dec 11, 2014 22.63 23.23 22.24 23.04 1,700,030 +0.64(+2.84%)
Dec 10, 2014 22.19 22.91 21.88 22.40 1,960,533 +0.63(+2.88%)
Dec 09, 2014 21.52 21.95 20.59 21.78 2,354,728 -0.36(-1.61%)
Dec 08, 2014 22.36 22.73 21.93 22.13 1,831,214 -0.04(-0.17%)
Dec 05, 2014 22.32 22.39 21.87 22.17 1,718,806 +0.25(+1.14%)
Dec 04, 2014 21.68 22.13 21.20 21.92 1,966,536 +1.28(+6.21%)
Dec 03, 2014 19.63 20.71 19.51 20.64 1,804,462 +0.31(+1.52%)
Dec 02, 2014 20.57 20.94 19.77 20.33 1,831,440 -0.20(-0.99%)
Dec 01, 2014 20.63 20.81 19.62 20.53 2,404,180 +0.98(+5.03%)
Nov 28, 2014 20.10 20.43 19.50 19.55 890,141 +0.30(+1.55%)
Nov 26, 2014 18.93 19.25 19.25 19.25 1,232,160 +0.37(+1.94%)
Nov 25, 2014 18.31 19.06 18.29 18.88 1,251,519 +0.60(+3.27%)
Nov 24, 2014 17.62 18.37 17.62 18.29 1,390,007 +0.74(+4.23%)
Nov 21, 2014 17.91 17.93 17.28 17.55 1,070,970 -0.14(-0.82%)
Nov 20, 2014 17.72 18.03 17.58 17.69 832,038 -0.19(-1.08%)
Nov 19, 2014 18.09 18.36 17.82 17.88 857,002 -0.19(-1.07%)
Nov 18, 2014 17.71 18.18 17.52 18.08 1,034,438 +0.47(+2.68%)
Nov 17, 2014 17.62 18.00 17.45 17.60 1,232,982 +0.03(+0.16%)
Nov 14, 2014 17.42 17.73 17.23 17.57 758,963 +0.12(+0.66%)
Nov 13, 2014 17.61 17.91 17.29 17.46 1,018,119 -0.09(-0.49%)
Nov 12, 2014 17.60 17.84 17.40 17.55 571,276 -0.11(-0.60%)
Nov 11, 2014 17.73 17.88 17.44 17.65 840,634 -0.16(-0.92%)
Nov 10, 2014 17.70 17.96 17.59 17.82 883,670 +0.12(+0.65%)
Nov 07, 2014 17.75 17.83 17.55 17.70 850,287 -0.01(-0.05%)
Nov 06, 2014 17.66 18.02 17.58 17.71 1,202,544 +0.13(+0.77%)
Nov 05, 2014 18.60 18.69 17.54 17.57 1,771,856 -0.76(-4.15%)
Nov 04, 2014 17.34 18.50 17.34 18.34 2,036,881 +1.02(+5.90%)
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.