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
Markets:
Overview
News
Currencies
International
Treasuries

Algoma Steel Group Inc. - Common Shares (NQ:ASTL)

4.930 -0.030 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2025 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 27, 2025 4.950 4.960 4.830 4.930 975,157 -0.03(-0.60%)
Aug 26, 2025 5.060 5.170 4.933 4.960 1,015,738 -0.09(-1.78%)
Aug 25, 2025 4.920 5.149 4.890 5.050 1,318,092 +0.12(+2.43%)
Aug 22, 2025 4.580 4.965 4.510 4.930 1,399,650 +0.35(+7.64%)
Aug 21, 2025 4.330 4.620 4.310 4.580 1,132,628 +0.22(+5.05%)
Aug 20, 2025 4.410 4.470 4.340 4.360 1,571,124 -0.05(-1.13%)
Aug 19, 2025 4.520 4.550 4.400 4.410 834,944 -0.12(-2.65%)
Aug 18, 2025 4.560 4.640 4.480 4.530 916,823 -0.02(-0.44%)
Aug 15, 2025 4.700 4.730 4.550 4.550 691,255 -0.12(-2.57%)
Aug 14, 2025 4.620 4.720 4.561 4.670 1,375,694 -0.03(-0.64%)
Aug 13, 2025 4.610 4.720 4.605 4.700 1,032,219 +0.10(+2.17%)
Aug 12, 2025 4.370 4.620 4.370 4.600 1,277,368 +0.23(+5.26%)
Aug 11, 2025 4.530 4.570 4.300 4.370 1,461,956 -0.17(-3.74%)
Aug 08, 2025 4.760 4.760 4.530 4.540 1,247,404 -0.18(-3.81%)
Aug 07, 2025 4.870 4.870 4.660 4.720 830,580 -0.08(-1.67%)
Aug 06, 2025 4.960 5.005 4.770 4.800 1,039,650 -0.16(-3.23%)
Aug 05, 2025 5.120 5.150 4.940 4.960 645,747 -0.05(-1.00%)
Aug 04, 2025 5.180 5.180 5.000 5.010 760,347 -0.13(-2.53%)
Aug 01, 2025 5.200 5.240 5.075 5.140 1,547,548 -0.21(-3.93%)
Jul 31, 2025 5.540 5.560 5.300 5.350 1,626,686 -0.29(-5.14%)
Jul 30, 2025 5.250 5.680 5.050 5.640 2,883,745 -0.21(-3.59%)
Jul 29, 2025 6.150 6.180 5.815 5.850 1,337,275 -0.27(-4.41%)
Jul 28, 2025 6.190 6.320 6.030 6.120 773,876 -0.11(-1.77%)
Jul 25, 2025 5.990 6.230 5.910 6.230 1,104,210 +0.22(+3.57%)
Jul 24, 2025 6.720 6.720 5.970 6.015 1,749,433 -0.75(-11.15%)
Jul 23, 2025 6.950 6.970 6.630 6.770 1,131,911 -0.15(-2.17%)
Jul 22, 2025 6.940 7.070 6.875 6.920 471,049 -0.01(-0.14%)
Jul 21, 2025 7.080 7.190 6.900 6.930 573,722 -0.09(-1.28%)
Jul 18, 2025 6.950 7.240 6.920 7.020 857,884 +0.12(+1.74%)
Jul 17, 2025 7.030 7.030 6.720 6.900 1,179,551 -0.06(-0.86%)
Jul 16, 2025 6.590 7.030 6.590 6.960 1,269,789 +0.33(+4.98%)
Jul 15, 2025 6.730 6.835 6.620 6.630 556,900 -0.07(-1.04%)
Jul 14, 2025 6.980 6.980 6.690 6.700 516,575 -0.28(-4.01%)
Jul 11, 2025 6.910 7.000 6.780 6.980 513,604 -0.01(-0.14%)
Jul 10, 2025 6.970 7.140 6.965 6.990 539,627 +0.05(+0.72%)
Jul 09, 2025 7.050 7.070 6.880 6.940 421,869 -0.07(-1.00%)
Jul 08, 2025 7.030 7.110 6.990 7.010 733,148 +0.02(+0.29%)
Jul 07, 2025 6.960 7.028 6.850 6.990 815,281 -0.10(-1.41%)
Jul 03, 2025 7.170 7.170 6.970 7.090 303,724 -0.02(-0.28%)
Jul 02, 2025 6.970 7.245 6.950 7.110 720,945 +0.20(+2.89%)
Jul 01, 2025 6.870 6.985 6.710 6.910 284,222 +0.02(+0.29%)
Jun 30, 2025 6.710 6.980 6.520 6.890 1,025,502 +0.22(+3.30%)
Jun 27, 2025 6.850 6.910 6.390 6.670 2,258,032 -0.21(-3.05%)
Jun 26, 2025 6.760 7.010 6.740 6.880 1,053,059 +0.19(+2.84%)
Jun 25, 2025 6.910 7.010 6.680 6.690 725,031 -0.20(-2.90%)
Jun 24, 2025 6.940 7.030 6.885 6.890 1,053,508 +0.02(+0.29%)
Jun 23, 2025 6.740 7.005 6.625 6.870 1,153,132 +0.07(+1.03%)
Jun 20, 2025 6.710 6.940 6.640 6.800 2,067,522 +0.14(+2.10%)
Jun 18, 2025 6.800 6.989 6.645 6.660 1,263,283 -0.14(-2.06%)
Jun 17, 2025 6.460 6.840 6.405 6.800 1,510,235 +0.25(+3.82%)
Jun 16, 2025 6.220 6.710 6.140 6.550 1,718,056 +0.40(+6.50%)
Jun 13, 2025 6.120 6.360 5.975 6.150 1,035,420 -0.07(-1.13%)
Jun 12, 2025 6.220 6.300 6.060 6.220 1,375,972 -0.12(-1.89%)
Jun 11, 2025 6.110 6.520 6.110 6.340 2,138,949 +0.25(+4.11%)
Jun 10, 2025 5.880 6.135 5.855 6.090 924,822 +0.23(+3.92%)
Jun 09, 2025 5.970 6.130 5.800 5.860 1,623,377 -0.02(-0.34%)
Jun 06, 2025 5.370 5.915 5.350 5.880 1,681,633 +0.58(+10.94%)
Jun 05, 2025 5.340 5.640 5.280 5.300 1,282,350 -0.01(-0.19%)
Jun 04, 2025 5.120 5.370 5.060 5.310 968,048 +0.20(+3.91%)
Jun 03, 2025 4.990 5.135 4.840 5.110 1,407,700 +0.17(+3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.