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 28, 2003 16.25 17.14 15.96 16.94 721,552 +0.77(+4.73%)
Nov 26, 2003 16.56 16.56 15.94 16.18 1,567,530 -0.32(-1.95%)
Nov 25, 2003 15.79 16.51 15.41 16.50 3,063,686 +1.28(+8.40%)
Nov 24, 2003 14.38 15.25 14.27 15.22 1,957,474 +1.23(+8.78%)
Nov 21, 2003 13.56 13.95 13.66 13.99 691,855 +0.43(+3.20%)
Nov 20, 2003 13.71 13.94 13.39 13.56 667,727 -0.10(-0.71%)
Nov 19, 2003 13.94 14.14 13.54 13.66 1,183,941 -0.15(-1.11%)
Nov 18, 2003 13.83 13.98 13.38 13.81 1,221,801 +0.46(+3.47%)
Nov 17, 2003 13.69 13.78 12.69 13.35 1,361,579 -0.28(-2.04%)
Nov 14, 2003 13.72 14.22 13.46 13.63 1,768,852 +0.25(+1.87%)
Nov 13, 2003 12.64 13.54 12.53 13.38 1,327,668 +0.85(+6.82%)
Nov 12, 2003 12.13 12.59 11.91 12.52 653,765 +0.37(+3.01%)
Nov 11, 2003 12.44 12.85 12.03 12.16 1,011,758 -0.51(-4.00%)
Nov 10, 2003 12.47 13.04 12.23 12.66 1,564,260 +0.35(+2.87%)
Nov 07, 2003 12.48 12.48 12.31 12.31 507,183 +0.00(+0.00%)
Nov 06, 2003 12.47 12.50 12.28 12.31 490,477 -0.08(-0.66%)
Nov 05, 2003 12.67 12.73 12.19 12.39 572,599 -0.06(-0.50%)
Nov 04, 2003 12.81 12.81 12.27 12.45 981,299 -0.20(-1.60%)
Nov 03, 2003 12.67 12.81 11.88 12.66 1,286,241 +0.92(+7.88%)
Oct 31, 2003 11.56 12.06 11.49 11.73 920,764 -0.48(-3.92%)
Oct 30, 2003 12.94 13.30 12.08 12.21 1,397,787 -0.73(-5.63%)
Oct 29, 2003 12.66 12.97 12.43 12.94 705,429 +0.34(+2.73%)
Oct 28, 2003 12.63 12.63 12.37 12.59 987,861 +0.37(+2.99%)
Oct 27, 2003 12.16 12.30 11.68 12.23 1,107,823 +0.69(+5.99%)
Oct 24, 2003 10.92 11.86 10.86 11.54 1,080,303 +0.52(+4.74%)
Oct 23, 2003 10.47 11.14 10.39 11.02 824,734 -0.14(-1.29%)
Oct 22, 2003 10.94 11.41 10.86 11.16 864,626 -0.37(-3.17%)
Oct 21, 2003 11.52 11.98 10.88 11.53 1,958,161 -0.55(-4.53%)
Oct 20, 2003 12.56 12.65 11.61 12.07 1,402,867 -0.27(-2.16%)
Oct 17, 2003 12.42 12.90 11.96 12.34 1,048,026 -0.49(-3.85%)
Oct 16, 2003 12.99 12.90 12.37 12.83 557,512 -0.16(-1.23%)
Oct 15, 2003 13.03 13.23 12.66 12.99 814,460 +0.18(+1.39%)
Oct 14, 2003 12.60 12.93 12.40 12.81 873,853 +0.42(+3.38%)
Oct 13, 2003 12.16 12.57 11.98 12.39 701,141 +0.38(+3.15%)
Oct 10, 2003 11.98 12.11 11.89 12.02 372,203 +0.02(+0.13%)
Oct 09, 2003 11.70 12.11 11.59 12.00 857,412 +0.42(+3.59%)
Oct 08, 2003 11.74 11.94 11.53 11.58 636,299 -0.17(-1.41%)
Oct 07, 2003 11.91 12.01 11.33 11.75 1,347,239 -0.12(-1.05%)
Oct 06, 2003 11.81 11.99 11.57 11.88 1,669,666 +0.78(+7.07%)
Oct 03, 2003 10.75 11.25 10.47 11.09 1,823,165 +1.20(+12.13%)
Oct 02, 2003 9.688 9.966 9.516 9.891 400,151 +0.39(+4.08%)
Oct 01, 2003 9.328 9.687 9.131 9.503 448,129 +0.10(+1.03%)
Sep 30, 2003 9.031 9.528 8.894 9.406 518,236 -0.11(-1.16%)
Sep 29, 2003 10.02 10.09 8.828 9.517 945,771 -0.17(-1.76%)
Sep 26, 2003 8.760 9.747 8.753 9.687 876,392 +0.34(+3.68%)
Sep 25, 2003 10.58 10.77 8.597 9.344 1,697,305 -1.11(-10.64%)
Sep 24, 2003 10.49 10.93 10.33 10.46 618,631 -0.03(-0.33%)
Sep 23, 2003 9.988 10.58 9.988 10.49 672,435 +0.50(+4.97%)
Sep 22, 2003 10.61 10.62 9.641 9.994 898,153 -0.50(-4.79%)
Sep 19, 2003 10.19 10.56 10.13 10.50 668,173 +0.34(+3.35%)
Sep 18, 2003 9.813 10.23 9.647 10.16 658,468 +0.51(+5.31%)
Sep 17, 2003 9.394 9.797 9.394 9.644 417,228 +0.19(+2.05%)
Sep 16, 2003 9.953 9.953 9.219 9.450 739,523 -0.36(-3.63%)
Sep 15, 2003 9.453 9.981 9.094 9.806 1,145,369 +0.65(+7.10%)
Sep 12, 2003 9.094 9.200 8.906 9.156 193,063 +0.10(+1.07%)
Sep 11, 2003 9.119 9.125 8.953 9.060 298,235 +0.12(+1.36%)
Sep 10, 2003 8.797 9.056 8.597 8.938 419,406 +0.16(+1.78%)
Sep 09, 2003 8.797 9.310 8.778 8.781 666,443 -0.18(-2.06%)
Sep 08, 2003 8.316 9.056 8.316 8.966 1,039,130 +0.53(+6.26%)
Sep 05, 2003 8.222 8.516 8.197 8.438 293,755 +0.09(+1.12%)
Sep 04, 2003 8.328 8.438 8.125 8.344 274,982 +0.13(+1.56%)
Sep 03, 2003 8.475 8.478 8.131 8.215 391,247 -0.11(-1.35%)
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.