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

Schnitzer Steel A (NQ: SCHN )

33.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 2023 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 (%)
Nov 27, 2002 1.409 1.409 1.353 1.406 7,679 +0.05(+3.45%)
Nov 26, 2002 1.376 1.383 1.354 1.359 56,319 -0.03(-1.97%)
Nov 25, 2002 1.349 1.410 1.349 1.387 26,879 +0.04(+2.84%)
Nov 22, 2002 1.348 1.370 1.348 1.348 26,879 -0.01(-0.52%)
Nov 21, 2002 1.355 1.367 1.344 1.355 42,666 +0.03(+1.88%)
Nov 20, 2002 1.348 1.366 1.330 1.330 6,399 +0.00(+0.18%)
Nov 19, 2002 1.363 1.363 1.302 1.328 98,558 +0.03(+1.92%)
Nov 18, 2002 1.361 1.361 1.303 1.303 34,132 -0.06(-4.14%)
Nov 15, 2002 1.366 1.367 1.359 1.359 3,413 -0.03(-1.92%)
Nov 14, 2002 1.395 1.416 1.340 1.386 69,545 -0.02(-1.23%)
Nov 13, 2002 1.406 1.406 1.387 1.403 12,373 +0.03(+2.33%)
Nov 12, 2002 1.467 1.467 1.370 1.371 7,253 -0.03(-1.85%)
Nov 11, 2002 1.418 1.426 1.378 1.397 96,851 -0.01(-0.55%)
Nov 08, 2002 1.467 1.477 1.375 1.405 157,010 -0.01(-0.39%)
Nov 07, 2002 1.466 1.466 1.410 1.410 5,973 -0.05(-3.16%)
Nov 06, 2002 1.473 1.473 1.410 1.456 64,852 +0.01(+1.02%)
Nov 05, 2002 1.443 1.459 1.424 1.441 91,305 -0.00(-0.27%)
Nov 04, 2002 1.451 1.451 1.426 1.445 5,973 -0.01(-0.54%)
Nov 01, 2002 1.460 1.460 1.397 1.453 29,866 +0.02(+1.36%)
Oct 31, 2002 1.456 1.474 1.429 1.434 1,621,308 -0.02(-1.08%)
Oct 30, 2002 1.448 1.457 1.438 1.449 9,813 +0.01(+0.54%)
Oct 29, 2002 1.477 1.477 1.441 1.441 13,653 -0.04(-2.43%)
Oct 28, 2002 1.484 1.484 1.477 1.477 3,839 -0.01(-0.42%)
Oct 25, 2002 1.492 1.492 1.463 1.484 29,439 +0.00(+0.21%)
Oct 24, 2002 1.502 1.502 1.480 1.480 17,919 -0.02(-1.04%)
Oct 23, 2002 1.443 1.496 1.434 1.496 3,199,951 +0.08(+5.51%)
Oct 22, 2002 1.416 1.418 1.408 1.418 20,479 +0.00(+0.33%)
Oct 21, 2002 1.406 1.420 1.406 1.413 39,252 -0.00(-0.06%)
Oct 18, 2002 1.413 1.422 1.400 1.414 8,533 +0.00(+0.06%)
Oct 17, 2002 1.406 1.427 1.383 1.413 6,399 +0.00(+0.11%)
Oct 16, 2002 1.433 1.433 1.395 1.412 10,666 -0.01(-0.88%)
Oct 15, 2002 1.388 1.445 1.388 1.424 155,730 +0.01(+0.44%)
Oct 14, 2002 1.418 1.418 1.391 1.418 21,333 +0.01(+0.83%)
Oct 11, 2002 1.390 1.410 1.390 1.406 41,812 +0.01(+0.56%)
Oct 10, 2002 1.388 1.413 1.377 1.398 42,666 -0.01(-0.39%)
Oct 09, 2002 1.412 1.412 1.387 1.404 34,559 -0.01(-0.55%)
Oct 08, 2002 1.413 1.413 1.406 1.412 15,786 +0.00(+0.22%)
Oct 07, 2002 1.404 1.410 1.392 1.409 43,092 -0.00(-0.11%)
Oct 04, 2002 1.392 1.410 1.387 1.410 84,905 +0.02(+1.40%)
Oct 03, 2002 1.391 1.398 1.383 1.391 202,663 -0.01(-0.78%)
Oct 02, 2002 1.418 1.430 1.375 1.402 179,197 -0.02(-1.42%)
Oct 01, 2002 1.406 1.425 1.397 1.422 62,292 +0.01(+0.55%)
Sep 30, 2002 1.418 1.430 1.407 1.414 3,583,945 +0.02(+1.11%)
Sep 27, 2002 1.425 1.427 1.398 1.398 13,653 -0.01(-0.56%)
Sep 26, 2002 1.427 1.430 1.398 1.406 14,506 -0.02(-1.59%)
Sep 25, 2002 1.409 1.429 1.386 1.429 4,266 +0.04(+3.10%)
Sep 24, 2002 1.406 1.434 1.386 1.386 99,411 -0.02(-1.28%)
Sep 23, 2002 1.430 1.430 1.368 1.404 32,426 -0.03(-2.07%)
Sep 20, 2002 1.443 1.463 1.419 1.434 104,958 +0.01(+0.82%)
Sep 19, 2002 1.431 1.433 1.422 1.422 2,986 -0.02(-1.30%)
Sep 18, 2002 1.446 1.446 1.426 1.441 16,213 -0.00(-0.05%)
Sep 17, 2002 1.441 1.441 1.426 1.441 5,973 +0.00(+0.33%)
Sep 16, 2002 1.415 1.437 1.415 1.437 13,653 +0.02(+1.52%)
Sep 13, 2002 1.428 1.452 1.411 1.415 8,106 -0.04(-3.05%)
Sep 12, 2002 1.484 1.484 1.438 1.460 1,621,308 +0.03(+1.99%)
Sep 11, 2002 1.476 1.476 1.431 1.431 7,679 -0.03(-2.24%)
Sep 10, 2002 1.470 1.480 1.430 1.464 52,052 -0.02(-1.58%)
Sep 09, 2002 1.405 1.537 1.405 1.488 316,995 +0.04(+2.97%)
Sep 06, 2002 1.395 1.471 1.390 1.445 2,986,621 +0.05(+3.59%)
Sep 05, 2002 1.406 1.466 1.388 1.395 86,185 -0.05(-3.46%)
Sep 04, 2002 1.492 1.492 1.374 1.444 233,229 +0.00(+0.10%)
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.