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 )

N/A 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 (%)
Feb 28, 2003 1.874 1.883 1.836 1.866 35,839 -0.01(-0.42%)
Feb 27, 2003 1.866 1.876 1.859 1.874 126,291 +0.05(+2.52%)
Feb 26, 2003 1.871 1.871 1.824 1.828 39,679 -0.03(-1.47%)
Feb 25, 2003 1.796 1.887 1.796 1.855 61,012 +0.07(+3.71%)
Feb 24, 2003 1.745 1.803 1.743 1.789 107,518 +0.04(+2.00%)
Feb 21, 2003 1.746 1.756 1.746 1.754 46,079 +0.01(+0.40%)
Feb 20, 2003 1.739 1.748 1.739 1.747 12,373 +0.00(+0.22%)
Feb 19, 2003 1.738 1.756 1.738 1.743 28,159 +0.01(+0.72%)
Feb 18, 2003 1.672 1.730 1.672 1.730 33,706 +0.05(+3.26%)
Feb 14, 2003 1.675 1.676 1.656 1.676 27,732 +0.00(+0.28%)
Feb 13, 2003 1.684 1.689 1.637 1.671 33,706 -0.02(-0.97%)
Feb 12, 2003 1.676 1.695 1.676 1.688 23,039 +0.01(+0.51%)
Feb 11, 2003 1.676 1.689 1.664 1.679 77,225 +0.00(+0.05%)
Feb 10, 2003 1.653 1.709 1.652 1.678 42,239 +0.02(+1.32%)
Feb 07, 2003 1.659 1.687 1.656 1.656 22,186 +0.00(+0.00%)
Feb 06, 2003 1.688 1.688 1.648 1.656 38,826 -0.02(-1.39%)
Feb 05, 2003 1.684 1.703 1.670 1.680 34,132 -0.01(-0.50%)
Feb 04, 2003 1.687 1.689 1.679 1.688 34,559 +0.01(+0.41%)
Feb 03, 2003 1.667 1.703 1.667 1.681 11,093 +0.02(+1.03%)
Jan 31, 2003 1.660 1.680 1.652 1.664 31,146 +0.00(+0.24%)
Jan 30, 2003 1.669 1.672 1.652 1.660 37,119 -0.01(-0.52%)
Jan 29, 2003 1.672 1.679 1.660 1.669 11,946 -0.00(-0.28%)
Jan 28, 2003 1.659 1.691 1.656 1.673 42,666 -0.04(-2.46%)
Jan 27, 2003 1.719 1.735 1.712 1.716 21,759 -0.01(-0.54%)
Jan 24, 2003 1.749 1.749 1.723 1.725 11,519 -0.02(-1.43%)
Jan 23, 2003 1.719 1.771 1.711 1.750 68,265 +0.04(+2.38%)
Jan 22, 2003 1.687 1.723 1.687 1.709 81,065 +0.03(+1.58%)
Jan 21, 2003 1.676 1.719 1.676 1.683 56,745 -0.03(-1.87%)
Jan 17, 2003 1.738 1.746 1.715 1.715 65,705 -0.03(-1.48%)
Jan 16, 2003 1.765 1.765 1.734 1.741 21,759 -0.01(-0.54%)
Jan 15, 2003 1.731 1.762 1.727 1.750 29,866 +0.00(+0.00%)
Jan 14, 2003 1.733 1.756 1.733 1.750 79,358 +0.01(+0.44%)
Jan 13, 2003 1.754 1.754 1.719 1.742 151,464 +0.01(+0.45%)
Jan 10, 2003 1.734 1.750 1.725 1.734 80,638 +0.02(+0.91%)
Jan 09, 2003 1.706 1.719 1.663 1.719 46,079 +0.04(+2.33%)
Jan 08, 2003 1.700 1.706 1.623 1.680 53,759 +0.01(+0.70%)
Jan 07, 2003 1.591 1.668 1.578 1.668 20,906 +0.07(+4.66%)
Jan 06, 2003 1.590 1.604 1.582 1.594 47,359 +0.00(+0.29%)
Jan 03, 2003 1.659 1.659 1.586 1.589 37,546 -0.05(-3.07%)
Jan 02, 2003 1.573 1.641 1.564 1.639 86,612 +0.08(+4.82%)
Dec 31, 2002 1.648 1.652 1.553 1.564 74,665 -0.08(-5.12%)
Dec 30, 2002 1.602 1.660 1.602 1.648 47,785 +0.05(+2.88%)
Dec 27, 2002 1.602 1.648 1.595 1.602 37,972 -0.03(-2.10%)
Dec 26, 2002 1.578 1.637 1.563 1.637 26,879 +0.06(+3.67%)
Dec 24, 2002 1.602 1.602 1.547 1.579 53,332 -0.03(-1.56%)
Dec 23, 2002 1.586 1.617 1.580 1.604 40,959 +0.01(+0.49%)
Dec 20, 2002 1.511 1.617 1.468 1.596 67,838 +0.09(+5.64%)
Dec 19, 2002 1.483 1.511 1.483 1.511 40,532 +0.04(+2.38%)
Dec 18, 2002 1.484 1.484 1.466 1.476 122,878 -0.01(-0.47%)
Dec 17, 2002 1.423 1.504 1.421 1.483 23,466 -0.02(-1.35%)
Dec 16, 2002 1.426 1.504 1.426 1.503 9,386 +0.02(+1.26%)
Dec 13, 2002 1.411 1.484 1.411 1.484 67,838 +0.04(+2.54%)
Dec 12, 2002 1.451 1.494 1.426 1.448 19,626 -0.06(-3.70%)
Dec 11, 2002 1.473 1.504 1.473 1.503 31,999 +0.03(+2.29%)
Dec 10, 2002 1.484 1.515 1.434 1.470 28,586 -0.02(-1.16%)
Dec 09, 2002 1.409 1.535 1.364 1.487 93,865 +0.05(+3.65%)
Dec 06, 2002 1.380 1.456 1.380 1.434 15,786 +0.05(+3.55%)
Dec 05, 2002 1.364 1.387 1.330 1.385 10,239 +0.01(+0.80%)
Dec 04, 2002 1.380 1.394 1.354 1.374 17,919 -0.01(-0.79%)
Dec 03, 2002 1.434 1.434 1.353 1.385 29,012 -0.06(-4.16%)
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.