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

Saia Inc (NQ: SAIA )

564.38 -1.58 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 566.15 578.27 554.55 564.38 421,151 -1.58(-0.28%)
Nov 26, 2024 552.11 568.31 545.00 565.96 317,347 +8.69(+1.56%)
Nov 25, 2024 548.87 566.83 544.24 557.27 308,491 +15.58(+2.88%)
Nov 22, 2024 551.50 553.95 540.28 541.69 267,464 -7.50(-1.37%)
Nov 21, 2024 537.77 560.82 537.77 549.19 588,457 +19.19(+3.62%)
Nov 20, 2024 512.13 532.76 511.73 530.00 271,563 +14.12(+2.74%)
Nov 19, 2024 514.57 519.59 512.02 515.88 186,952 -2.29(-0.44%)
Nov 18, 2024 522.56 530.00 516.27 518.17 253,399 -4.20(-0.80%)
Nov 15, 2024 536.03 540.00 519.57 522.37 337,176 -19.95(-3.68%)
Nov 14, 2024 539.35 547.16 534.95 542.32 179,596 +5.12(+0.95%)
Nov 13, 2024 547.75 548.13 536.45 537.20 234,258 -8.53(-1.56%)
Nov 12, 2024 556.51 558.03 539.46 545.73 281,894 -12.37(-2.22%)
Nov 11, 2024 547.63 569.65 547.63 558.10 312,154 +13.21(+2.42%)
Nov 08, 2024 555.56 558.43 543.81 544.89 447,516 -0.20(-0.04%)
Nov 07, 2024 568.61 568.61 543.27 545.09 663,834 -22.93(-4.04%)
Nov 06, 2024 599.91 624.55 536.28 568.02 750,181 +67.19(+13.42%)
Nov 05, 2024 485.31 500.92 485.31 500.83 184,376 +14.69(+3.02%)
Nov 04, 2024 477.49 493.65 476.05 486.14 188,924 +5.45(+1.13%)
Nov 01, 2024 493.90 497.02 479.39 480.69 262,647 -7.92(-1.62%)
Oct 31, 2024 485.21 491.87 484.22 488.61 259,648 -2.72(-0.55%)
Oct 30, 2024 474.11 507.24 474.11 491.33 536,534 +14.34(+3.01%)
Oct 29, 2024 479.99 483.58 471.11 476.99 507,720 -2.39(-0.50%)
Oct 28, 2024 464.67 482.57 463.23 479.38 573,493 +17.73(+3.84%)
Oct 25, 2024 439.79 469.34 420.93 461.65 1,116,551 +47.22(+11.39%)
Oct 24, 2024 414.80 419.33 410.94 414.43 825,281 +1.54(+0.37%)
Oct 23, 2024 421.32 426.00 412.60 412.89 649,348 -17.00(-3.95%)
Oct 22, 2024 417.61 430.90 414.87 429.89 409,718 +7.31(+1.73%)
Oct 21, 2024 429.40 430.20 421.63 422.58 276,634 -14.11(-3.23%)
Oct 18, 2024 447.68 447.68 434.55 436.69 297,162 -9.99(-2.24%)
Oct 17, 2024 456.42 460.93 446.28 446.68 219,091 -12.98(-2.82%)
Oct 16, 2024 461.50 472.85 458.31 459.66 219,737 +7.00(+1.55%)
Oct 15, 2024 462.73 465.33 451.84 452.66 279,317 -9.31(-2.02%)
Oct 14, 2024 459.61 464.24 453.09 461.97 247,847 -1.40(-0.30%)
Oct 11, 2024 442.35 464.12 434.71 463.37 273,840 +22.52(+5.11%)
Oct 10, 2024 445.01 446.13 437.33 440.85 205,755 -6.98(-1.56%)
Oct 09, 2024 451.07 453.77 445.87 447.83 361,879 +11.02(+2.52%)
Oct 08, 2024 427.51 441.43 426.82 436.81 182,351 +11.97(+2.82%)
Oct 07, 2024 424.12 427.37 414.68 424.84 233,459 -3.30(-0.77%)
Oct 04, 2024 431.77 436.85 421.89 428.14 401,242 +1.78(+0.42%)
Oct 03, 2024 429.35 433.22 423.38 426.36 315,725 -3.78(-0.88%)
Oct 02, 2024 432.20 436.81 426.07 430.14 291,160 -3.54(-0.82%)
Oct 01, 2024 433.39 435.00 423.30 433.68 279,013 -3.58(-0.82%)
Sep 30, 2024 436.49 448.68 430.07 437.26 310,077 +2.64(+0.61%)
Sep 27, 2024 436.60 447.00 428.03 434.62 225,399 +3.34(+0.77%)
Sep 26, 2024 455.58 460.73 425.12 431.28 393,201 -18.99(-4.22%)
Sep 25, 2024 458.03 462.63 448.58 450.27 285,614 -5.46(-1.20%)
Sep 24, 2024 443.93 456.20 442.14 455.73 419,426 +14.19(+3.21%)
Sep 23, 2024 440.54 442.39 434.21 441.54 352,105 +4.76(+1.09%)
Sep 20, 2024 449.32 449.32 430.27 436.78 530,464 -17.05(-3.76%)
Sep 19, 2024 455.80 465.74 451.18 453.83 264,184 +9.54(+2.15%)
Sep 18, 2024 441.71 458.07 434.09 444.29 332,663 +5.92(+1.35%)
Sep 17, 2024 439.89 448.83 436.07 438.37 288,267 +3.56(+0.82%)
Sep 16, 2024 433.11 439.57 431.30 434.81 216,578 +2.32(+0.54%)
Sep 13, 2024 424.17 436.52 423.10 432.49 221,851 +12.31(+2.93%)
Sep 12, 2024 422.05 425.06 417.26 420.18 271,399 -0.96(-0.23%)
Sep 11, 2024 415.21 422.30 397.61 421.14 235,851 +5.50(+1.32%)
Sep 10, 2024 410.77 420.23 407.09 415.64 339,337 +4.82(+1.17%)
Sep 09, 2024 405.70 414.20 403.93 410.82 307,548 +8.43(+2.09%)
Sep 06, 2024 399.77 408.67 392.34 402.39 341,442 +4.02(+1.01%)
Sep 05, 2024 411.03 411.03 387.78 398.37 584,508 -18.94(-4.54%)
Sep 04, 2024 405.27 420.51 397.61 417.31 734,434 +36.73(+9.65%)
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.