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

CSX Corp (NQ: CSX )

32.93 +0.18 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 29, 2016 8.005 8.099 7.940 8.073 35,597,204 -0.03(-0.37%)
Apr 28, 2016 8.171 8.271 8.085 8.102 26,002,936 -0.14(-1.65%)
Apr 27, 2016 8.156 8.280 8.117 8.239 22,141,454 +0.05(+0.65%)
Apr 26, 2016 8.023 8.200 8.023 8.185 27,295,630 +0.15(+1.88%)
Apr 25, 2016 8.111 8.179 7.966 8.034 22,075,490 -0.12(-1.42%)
Apr 22, 2016 7.993 8.176 7.993 8.150 42,619,324 +0.22(+2.72%)
Apr 21, 2016 7.866 8.018 7.845 7.934 23,308,646 +0.08(+1.06%)
Apr 20, 2016 7.827 7.895 7.774 7.851 23,500,724 +0.03(+0.42%)
Apr 19, 2016 7.777 7.925 7.732 7.818 27,448,204 +0.10(+1.30%)
Apr 18, 2016 7.620 7.777 7.581 7.718 19,875,852 +0.04(+0.54%)
Apr 15, 2016 7.800 7.827 7.633 7.676 25,207,908 -0.06(-0.80%)
Apr 14, 2016 7.824 7.824 7.632 7.738 29,182,810 +0.03(+0.42%)
Apr 13, 2016 7.667 7.792 7.422 7.706 58,140,760 +0.31(+4.16%)
Apr 12, 2016 7.297 7.436 7.271 7.398 36,403,700 +0.14(+1.88%)
Apr 11, 2016 7.321 7.392 7.211 7.262 40,274,164 -0.08(-1.09%)
Apr 08, 2016 7.362 7.484 7.300 7.342 31,616,254 +0.05(+0.73%)
Apr 07, 2016 7.300 7.365 7.241 7.288 30,101,072 -0.07(-0.93%)
Apr 06, 2016 7.404 7.419 7.241 7.356 34,612,248 -0.06(-0.80%)
Apr 05, 2016 7.407 7.463 7.317 7.416 30,700,484 -0.03(-0.44%)
Apr 04, 2016 7.558 7.617 7.410 7.448 64,841,252 -0.14(-1.80%)
Apr 01, 2016 7.590 7.611 7.451 7.584 36,484,632 -0.04(-0.50%)
Mar 31, 2016 7.715 7.780 7.602 7.623 31,792,926 -0.16(-2.09%)
Mar 30, 2016 7.700 7.833 7.676 7.786 22,072,178 +0.12(+1.58%)
Mar 29, 2016 7.519 7.694 7.410 7.664 20,302,710 +0.08(+1.05%)
Mar 28, 2016 7.709 7.741 7.528 7.584 18,933,812 -0.16(-2.10%)
Mar 24, 2016 7.629 7.747 7.747 7.747 14,598,703 +0.09(+1.20%)
Mar 23, 2016 7.800 7.806 7.641 7.655 21,571,186 -0.15(-1.93%)
Mar 22, 2016 7.824 7.872 7.789 7.806 16,797,954 -0.09(-1.09%)
Mar 21, 2016 8.011 8.034 7.824 7.892 16,281,917 -0.11(-1.33%)
Mar 18, 2016 7.951 8.073 7.901 7.999 45,672,792 +0.10(+1.24%)
Mar 17, 2016 7.768 7.931 7.735 7.901 21,698,632 +0.15(+1.95%)
Mar 16, 2016 7.661 7.786 7.623 7.750 17,511,214 +0.07(+0.89%)
Mar 15, 2016 7.688 7.700 7.581 7.682 24,270,648 -0.07(-0.88%)
Mar 14, 2016 7.753 7.818 7.691 7.750 36,479,940 +0.02(+0.31%)
Mar 11, 2016 7.581 7.750 7.549 7.726 29,497,470 +0.24(+3.20%)
Mar 10, 2016 7.481 7.599 7.356 7.487 29,437,514 +0.06(+0.84%)
Mar 09, 2016 7.324 7.454 7.311 7.425 28,042,322 +0.11(+1.54%)
Mar 08, 2016 7.475 7.501 7.303 7.312 26,211,990 -0.25(-3.29%)
Mar 07, 2016 7.463 7.601 7.416 7.561 26,036,018 +0.09(+1.23%)
Mar 04, 2016 7.419 7.490 7.359 7.469 35,222,484 +0.10(+1.33%)
Mar 03, 2016 7.268 7.416 7.238 7.371 91,393,576 +0.10(+1.43%)
Mar 02, 2016 7.442 7.466 7.253 7.268 88,157,744 -0.03(-0.37%)
Mar 01, 2016 7.238 7.388 7.182 7.294 46,752,720 +0.15(+2.07%)
Feb 29, 2016 7.182 7.253 7.108 7.146 29,135,336 -0.05(-0.70%)
Feb 26, 2016 7.253 7.345 7.185 7.197 28,343,968 -0.01(-0.21%)
Feb 25, 2016 7.229 7.311 7.120 7.211 23,029,502 +0.01(+0.21%)
Feb 24, 2016 7.056 7.255 6.929 7.197 31,084,780 +0.03(+0.45%)
Feb 23, 2016 7.305 7.435 7.157 7.164 30,634,172 -0.27(-3.64%)
Feb 22, 2016 7.476 7.555 7.408 7.435 33,195,672 +0.23(+3.22%)
Feb 19, 2016 7.241 7.320 7.173 7.202 111,248,008 -0.09(-1.25%)
Feb 18, 2016 7.294 7.370 7.214 7.294 30,856,486 -0.00(-0.04%)
Feb 17, 2016 7.161 7.399 6.979 7.296 42,949,428 +0.02(+0.28%)
Feb 16, 2016 7.282 7.343 7.044 7.276 38,146,952 +0.17(+2.36%)
Feb 12, 2016 6.838 7.108 7.108 7.108 27,997,602 +0.23(+3.33%)
Feb 11, 2016 6.950 7.035 6.769 6.879 27,936,260 -0.21(-2.98%)
Feb 10, 2016 7.058 7.161 7.006 7.091 41,659,284 +0.07(+1.05%)
Feb 09, 2016 6.629 7.032 6.629 7.017 57,305,120 +0.26(+3.78%)
Feb 08, 2016 6.653 6.776 6.547 6.762 38,477,796 +0.05(+0.79%)
Feb 05, 2016 6.770 6.832 6.659 6.709 22,544,258 -0.06(-0.95%)
Feb 04, 2016 6.568 6.889 6.568 6.773 35,348,936 +0.20(+3.09%)
Feb 03, 2016 6.565 6.621 6.359 6.571 24,835,810 +0.10(+1.50%)
Feb 02, 2016 6.644 6.665 6.424 6.474 23,777,878 -0.24(-3.63%)
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.