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

Hon Hai Precision Industry Ltd (OP: HNHPF )

10.54 +0.14 (+1.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Aug 26, 2013 5.140 5.140 5.140 0 -0.09(-1.72%)
Aug 22, 2013 5.230 5.230 5.230 0 -0.07(-1.32%)
Aug 19, 2013 5.300 5.300 5.300 0 +0.29(+5.79%)
Aug 16, 2013 5.010 5.010 5.010 5.010 233 -0.04(-0.79%)
Aug 15, 2013 5.050 5.050 5.050 5.050 122 -0.01(-0.20%)
Aug 14, 2013 5.150 5.200 5.060 5.060 93,778 +0.15(+3.05%)
Aug 12, 2013 4.910 4.910 4.910 0 -0.17(-3.35%)
Aug 08, 2013 5.080 5.080 5.080 231 -0.02(-0.39%)
Aug 06, 2013 5.100 5.100 5.100 0 +0.20(+4.08%)
Aug 02, 2013 4.900 4.900 4.900 0 -0.24(-4.76%)
Jul 30, 2013 5.145 5.145 5.145 0 +0.21(+4.36%)
Jul 29, 2013 5.105 5.105 4.930 4.930 760,100 -0.15(-2.95%)
Jul 26, 2013 5.120 5.360 5.080 5.080 69,659 -0.21(-3.97%)
Jul 25, 2013 5.290 5.290 5.290 5.290 60,091 -0.16(-2.94%)
Jul 24, 2013 5.410 5.450 5.410 5.450 2,384 +0.00(+0.00%)
Jul 23, 2013 5.360 5.450 5.360 5.450 1,790 +0.17(+3.22%)
Jul 22, 2013 5.250 5.280 5.250 5.280 692 +0.18(+3.53%)
Jul 17, 2013 5.100 5.100 5.100 0 -0.30(-5.56%)
Jul 15, 2013 5.400 5.400 5.400 5.400 0 +0.40(+8.00%)
Jul 12, 2013 5.242 5.242 5.000 5.000 40,856 +0.04(+0.81%)
Jul 10, 2013 4.960 4.960 4.960 0 +0.14(+2.90%)
Jul 08, 2013 4.820 4.820 4.820 4.820 3,073 -0.03(-0.62%)
Jul 05, 2013 4.850 4.850 4.850 4.850 280 +0.21(+4.53%)
Jul 03, 2013 4.630 4.640 4.630 4.640 536 -0.01(-0.22%)
Jul 02, 2013 4.650 4.650 4.650 4.650 239 -0.13(-2.72%)
Jul 01, 2013 4.780 4.780 4.780 4.780 3,861 -0.14(-2.85%)
Jun 28, 2013 4.660 4.920 4.660 4.920 532 +0.24(+5.13%)
Jun 27, 2013 4.680 4.680 4.680 4.680 2,330 +0.00(+0.00%)
Jun 26, 2013 4.690 4.690 4.680 4.680 3,144 +0.18(+4.00%)
Jun 25, 2013 4.500 4.500 4.500 4.500 125 +0.00(+0.00%)
Jun 24, 2013 4.510 4.510 4.500 4.500 8,610 -0.01(-0.22%)
Jun 21, 2013 4.510 4.510 4.510 4.510 358 +0.00(+0.00%)
Jun 20, 2013 4.540 4.540 4.510 4.510 141 -0.03(-0.66%)
Jun 19, 2013 4.540 4.540 4.540 4.540 522 -0.03(-0.66%)
Jun 18, 2013 4.570 4.570 4.570 4.570 520 -0.59(-11.43%)
Jun 12, 2013 5.160 5.160 5.160 0 +0.34(+7.05%)
Jun 06, 2013 4.820 4.820 4.820 4.820 0 -0.38(-7.31%)
Jun 05, 2013 4.940 5.200 4.940 5.200 388 +0.29(+5.91%)
Jun 04, 2013 4.890 4.910 4.890 4.910 492 +0.10(+2.08%)
Jun 03, 2013 4.810 4.810 4.810 4.810 453 -0.04(-0.82%)
May 31, 2013 4.930 4.930 4.850 4.850 521 +0.00(+0.00%)
May 30, 2013 4.900 4.900 4.850 4.850 200 -0.45(-8.49%)
May 29, 2013 5.300 5.300 5.300 5.300 2,860 +0.45(+9.28%)
May 28, 2013 4.850 4.850 4.850 4.850 7,500 -0.21(-4.09%)
May 24, 2013 5.092 5.092 5.057 5.057 14,328 +0.22(+4.48%)
May 23, 2013 4.840 4.840 4.840 4.840 880 -0.15(-3.01%)
May 22, 2013 4.990 4.990 4.990 4.990 2,085 -0.01(-0.28%)
May 21, 2013 5.004 5.004 5.004 5.004 182 -0.21(-3.95%)
May 17, 2013 5.210 5.210 5.210 0 +0.11(+2.16%)
May 16, 2013 5.100 5.100 5.100 5.100 19,321 +0.20(+4.08%)
May 14, 2013 4.900 4.900 4.900 0 -0.29(-5.51%)
May 13, 2013 5.186 5.186 5.186 5.186 370 +0.04(+0.70%)
May 10, 2013 5.150 5.150 5.150 5.150 262 -0.03(-0.58%)
May 08, 2013 5.180 5.180 5.180 0 -0.10(-1.89%)
May 07, 2013 5.280 5.280 5.280 5.280 500 +0.13(+2.52%)
May 06, 2013 5.150 5.150 5.150 5.150 228 -0.03(-0.58%)
May 03, 2013 5.180 5.180 5.180 5.180 46,000 -0.10(-1.89%)
May 01, 2013 5.280 5.280 5.280 0 +0.38(+7.76%)
Apr 29, 2013 4.900 4.900 4.900 0 -0.38(-7.20%)
Apr 25, 2013 5.280 5.280 5.280 5.280 7,392 +0.00(+0.00%)
Apr 23, 2013 5.280 5.280 5.280 5.280 570 +0.36(+7.32%)
Apr 16, 2013 4.920 4.920 4.920 4.920 0 -0.08(-1.60%)
Apr 15, 2013 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Apr 12, 2013 4.970 4.970 4.970 4.970 110 -0.33(-6.23%)
Apr 09, 2013 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 05, 2013 5.300 5.300 5.300 0 -0.06(-1.12%)
Apr 04, 2013 5.370 5.440 5.360 5.360 9,232 -0.04(-0.74%)
Mar 27, 2013 5.400 5.400 5.400 0 +0.07(+1.31%)
Mar 25, 2013 5.330 5.330 5.330 0 -0.33(-5.83%)
Mar 22, 2013 5.660 5.660 5.660 5.660 1,750 +0.30(+5.60%)
Mar 21, 2013 5.503 5.503 5.360 5.360 51,079 -0.04(-0.74%)
Mar 19, 2013 5.400 5.400 5.400 0 +0.09(+1.69%)
Mar 15, 2013 5.310 5.310 5.310 0 +0.01(+0.19%)
Mar 13, 2013 5.300 5.300 5.300 0 -0.01(-0.19%)
Mar 12, 2013 5.310 5.310 5.310 5.310 1,566 +0.00(+0.00%)
Mar 11, 2013 5.310 5.310 5.310 5.310 108 +0.01(+0.19%)
Mar 08, 2013 5.300 5.300 5.300 5.300 172 +0.00(+0.00%)
Mar 07, 2013 5.480 5.480 5.300 5.300 53,062 +0.00(+0.00%)
Mar 06, 2013 5.300 5.300 5.300 5.300 3,240 -0.20(-3.64%)
Feb 28, 2013 5.500 5.500 5.500 5.500 0 +0.01(+0.18%)
Feb 27, 2013 5.490 5.690 5.490 5.490 7,942 -0.12(-2.14%)
Feb 26, 2013 5.630 5.630 5.610 5.610 20,084 -0.02(-0.36%)
Feb 25, 2013 5.630 5.630 5.630 5.630 350 -0.13(-2.26%)
Feb 22, 2013 5.700 5.840 5.700 5.760 128,048 +0.20(+3.60%)
Feb 12, 2013 5.560 5.560 5.560 5.560 0 -0.09(-1.59%)
Feb 05, 2013 5.650 5.650 5.650 0 +0.01(+0.18%)
Feb 04, 2013 5.730 5.730 5.640 5.640 4,669 -0.09(-1.57%)
Jan 31, 2013 5.730 5.730 5.730 0 +0.00(+0.00%)
Jan 30, 2013 5.860 5.860 5.730 5.730 845 -0.07(-1.21%)
Jan 29, 2013 5.630 5.800 5.630 5.800 3,755 +0.07(+1.22%)
Jan 28, 2013 5.730 5.730 5.730 5.730 2,000 +0.10(+1.78%)
Jan 24, 2013 5.630 5.630 5.630 0 -0.20(-3.46%)
Jan 23, 2013 5.820 5.832 5.810 5.832 1,294 -0.03(-0.48%)
Jan 18, 2013 5.860 5.860 5.860 0 +0.11(+1.91%)
Jan 16, 2013 5.750 5.750 5.750 5.750 0 -0.02(-0.35%)
Jan 15, 2013 5.820 5.910 5.740 5.770 6,345 -0.14(-2.37%)
Jan 14, 2013 5.910 5.910 5.910 5.910 1,931 -0.08(-1.34%)
Jan 10, 2013 5.990 5.990 5.990 0 +0.04(+0.67%)
Jan 09, 2013 5.950 5.950 5.950 5.950 185 -0.19(-3.09%)
Jan 07, 2013 6.140 6.140 6.140 0 +0.26(+4.42%)
Jan 04, 2013 5.860 6.160 5.860 5.880 18,088 -0.07(-1.18%)
Jan 02, 2013 5.950 5.950 5.950 5.950 0 +0.13(+2.23%)
Dec 28, 2012 5.820 5.820 5.820 5.820 0 -0.05(-0.85%)
Dec 27, 2012 5.870 5.870 5.870 5.870 290 -0.35(-5.63%)
Dec 20, 2012 6.220 6.220 6.220 0 -0.02(-0.32%)
Dec 19, 2012 5.960 6.240 5.950 6.240 5,720 +0.27(+4.52%)
Dec 18, 2012 5.940 5.970 5.840 5.970 5,561 +0.08(+1.36%)
Dec 17, 2012 5.890 5.890 5.890 5.890 101 -0.45(-7.10%)
Dec 14, 2012 6.200 6.340 6.200 6.340 300 -0.16(-2.52%)
Dec 13, 2012 6.504 6.504 6.504 6.504 21,116 +0.13(+2.10%)
Dec 11, 2012 6.370 6.370 6.370 0 -0.13(-2.00%)
Dec 07, 2012 6.500 6.500 6.500 0 +0.15(+2.36%)
Dec 06, 2012 6.350 6.350 6.350 6.350 1,078 +0.00(+0.00%)
Dec 05, 2012 6.350 6.350 6.350 6.350 71,524 -0.13(-1.96%)
Dec 04, 2012 6.477 6.477 6.477 6.477 28,655 +0.03(+0.41%)
Nov 30, 2012 6.450 6.450 6.450 6.450 156 +0.18(+2.87%)
Nov 29, 2012 6.270 6.270 6.270 6.270 15,203 +0.08(+1.29%)
Nov 28, 2012 6.390 6.390 6.190 6.190 925 +0.06(+0.98%)
Nov 27, 2012 6.230 6.230 6.130 6.130 78,736 -0.03(-0.49%)
Nov 26, 2012 6.305 6.305 6.160 6.160 12,558 -0.03(-0.48%)
Nov 21, 2012 6.190 6.190 6.190 0 +0.14(+2.31%)
Nov 19, 2012 6.050 6.050 6.050 0 -0.17(-2.70%)
Nov 16, 2012 6.208 6.218 6.208 6.218 7,960 +0.18(+2.95%)
Nov 15, 2012 6.070 6.070 6.040 6.040 3,304 +0.04(+0.67%)
Nov 14, 2012 6.070 6.070 5.950 6.000 11,502 -0.11(-1.80%)
Nov 13, 2012 6.110 6.110 6.110 6.110 500 +0.02(+0.27%)
Nov 12, 2012 6.094 6.094 6.094 6.094 284,160 -0.04(-0.60%)
Nov 09, 2012 6.130 6.130 6.130 6.130 200,000 -0.17(-2.70%)
Nov 08, 2012 6.078 6.300 6.078 6.300 244,695 +0.47(+8.06%)
Nov 07, 2012 6.059 6.059 5.830 5.830 200,746 -0.03(-0.51%)
Nov 06, 2012 6.049 6.049 5.860 5.860 200,106 -0.34(-5.48%)
Nov 05, 2012 6.200 6.200 6.200 6.200 287 -0.15(-2.36%)
Nov 02, 2012 6.350 6.350 6.350 6.350 287 +0.50(+8.55%)
Oct 31, 2012 5.850 5.850 5.850 0 -0.05(-0.85%)
Oct 24, 2012 5.900 5.900 5.900 0 +0.05(+0.85%)
Oct 23, 2012 5.400 5.850 5.400 5.850 326 +0.20(+3.54%)
Oct 19, 2012 5.650 5.650 5.650 5.650 2,311 -0.42(-6.92%)
Oct 18, 2012 5.690 6.070 5.690 6.070 842 +0.32(+5.57%)
Oct 17, 2012 5.670 5.950 5.670 5.750 24,651 -0.01(-0.17%)
Oct 16, 2012 5.760 5.760 5.760 5.760 124 -0.03(-0.52%)
Oct 09, 2012 5.790 5.790 5.790 0 -0.21(-3.50%)
Oct 06, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 05, 2012 6.000 6.000 6.000 6.000 2,625 +0.00(+0.00%)
Oct 04, 2012 6.000 6.000 6.000 6.000 1,252 +0.00(+0.00%)
Oct 03, 2012 6.000 6.000 6.000 6.000 1,224 +0.00(+0.00%)
Oct 02, 2012 6.000 6.000 6.000 6.000 116 +0.00(+0.00%)
Oct 01, 2012 6.020 6.110 6.000 6.000 8,088 +0.10(+1.69%)
Sep 27, 2012 5.900 5.900 5.900 0 -0.40(-6.35%)
Sep 26, 2012 5.940 6.300 5.940 6.300 880 +0.13(+2.11%)
Sep 25, 2012 6.170 6.170 6.170 6.170 450 -0.10(-1.59%)
Sep 24, 2012 6.270 6.270 6.270 6.270 458 -0.48(-7.11%)
Sep 21, 2012 6.680 6.750 6.300 6.750 4,235 +0.50(+8.00%)
Sep 20, 2012 6.250 6.250 6.250 6.250 471 -0.09(-1.42%)
Sep 17, 2012 6.340 6.340 6.340 0 -0.41(-6.07%)
Sep 14, 2012 6.750 6.750 6.700 6.750 950 +0.75(+12.50%)
Sep 13, 2012 6.000 6.000 6.000 6.000 696 -0.05(-0.83%)
Sep 12, 2012 6.050 6.050 6.050 6.050 385 +0.22(+3.77%)
Sep 11, 2012 5.830 5.830 5.830 5.830 1,477 +0.02(+0.34%)
Sep 10, 2012 5.740 5.810 5.740 5.810 1,746 -0.12(-2.02%)
Sep 06, 2012 5.930 5.930 5.930 0 +0.15(+2.60%)
Sep 05, 2012 5.780 5.780 5.780 5.780 541 -0.19(-3.18%)
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.