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

Newell Rubbermaid (NQ:NWL)

5.780 -0.040 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 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 26, 2025 5.790 5.930 5.710 5.780 8,914,315 -0.04(-0.69%)
Aug 25, 2025 5.770 5.835 5.690 5.820 5,459,219 +0.05(+0.87%)
Aug 22, 2025 5.490 5.855 5.490 5.770 5,676,717 +0.28(+5.10%)
Aug 21, 2025 5.510 5.525 5.410 5.490 4,521,923 -0.08(-1.44%)
Aug 20, 2025 5.820 5.825 5.550 5.570 5,952,565 -0.28(-4.79%)
Aug 19, 2025 5.870 5.950 5.780 5.850 7,038,214 -0.02(-0.34%)
Aug 18, 2025 5.490 5.990 5.460 5.870 11,588,957 +0.41(+7.51%)
Aug 15, 2025 5.460 5.590 5.390 5.460 7,487,855 +0.07(+1.30%)
Aug 14, 2025 5.060 5.400 5.032 5.390 10,257,304 +0.20(+3.85%)
Aug 13, 2025 4.950 5.230 4.860 5.190 7,293,748 +0.26(+5.27%)
Aug 12, 2025 4.890 5.035 4.830 4.930 5,770,392 +0.10(+2.07%)
Aug 11, 2025 4.900 4.980 4.793 4.830 7,416,272 -0.05(-1.02%)
Aug 08, 2025 4.920 4.945 4.805 4.880 5,378,064 -0.05(-1.01%)
Aug 07, 2025 4.980 5.110 4.905 4.930 7,036,339 -0.02(-0.40%)
Aug 06, 2025 5.130 5.135 4.940 4.950 6,855,336 -0.17(-3.32%)
Aug 05, 2025 5.000 5.170 4.980 5.120 7,818,101 +0.15(+2.91%)
Aug 04, 2025 4.830 5.150 4.825 4.975 14,055,277 +0.21(+4.52%)
Aug 01, 2025 5.130 5.360 4.580 4.760 30,631,308 -0.85(-15.15%)
Jul 31, 2025 5.720 5.740 5.545 5.610 10,571,223 -0.11(-1.92%)
Jul 30, 2025 5.930 5.980 5.670 5.720 8,475,649 -0.23(-3.87%)
Jul 29, 2025 6.130 6.180 5.910 5.950 7,667,178 -0.22(-3.57%)
Jul 28, 2025 6.270 6.310 6.070 6.170 5,166,012 -0.10(-1.59%)
Jul 25, 2025 6.210 6.335 6.070 6.270 4,961,704 +0.12(+1.95%)
Jul 24, 2025 6.300 6.330 6.120 6.150 5,495,787 -0.22(-3.45%)
Jul 23, 2025 6.190 6.375 6.145 6.370 7,045,782 +0.26(+4.26%)
Jul 22, 2025 5.670 6.120 5.659 6.110 8,327,950 +0.48(+8.53%)
Jul 21, 2025 5.650 5.690 5.580 5.630 5,209,064 +0.03(+0.54%)
Jul 18, 2025 5.660 5.675 5.540 5.600 4,574,443 -0.04(-0.71%)
Jul 17, 2025 5.460 5.650 5.445 5.640 4,911,910 +0.18(+3.30%)
Jul 16, 2025 5.470 5.510 5.350 5.460 4,879,281 +0.04(+0.74%)
Jul 15, 2025 5.650 5.670 5.410 5.420 5,714,579 -0.22(-3.90%)
Jul 14, 2025 5.770 5.780 5.580 5.640 4,900,621 -0.17(-2.93%)
Jul 11, 2025 5.810 5.860 5.770 5.810 6,604,099 -0.10(-1.69%)
Jul 10, 2025 5.900 6.120 5.860 5.910 6,252,998 +0.05(+0.85%)
Jul 09, 2025 5.770 5.875 5.710 5.860 6,037,246 +0.14(+2.45%)
Jul 08, 2025 5.730 5.850 5.590 5.720 6,507,729 +0.00(+0.00%)
Jul 07, 2025 5.770 5.890 5.660 5.720 11,393,467 -0.12(-2.05%)
Jul 03, 2025 5.940 5.960 5.770 5.840 5,482,321 -0.08(-1.35%)
Jul 02, 2025 5.700 5.980 5.630 5.920 13,346,983 +0.29(+5.15%)
Jul 01, 2025 5.380 5.830 5.330 5.630 11,134,780 +0.23(+4.26%)
Jun 30, 2025 5.440 5.460 5.300 5.400 6,731,685 -0.04(-0.74%)
Jun 27, 2025 5.235 5.460 5.205 5.440 13,828,964 +0.24(+4.62%)
Jun 26, 2025 5.130 5.215 5.100 5.200 5,672,295 +0.08(+1.56%)
Jun 25, 2025 5.270 5.270 5.095 5.120 8,169,628 -0.11(-2.10%)
Jun 24, 2025 5.350 5.360 5.160 5.230 9,564,238 -0.05(-0.95%)
Jun 23, 2025 5.300 5.320 5.030 5.280 12,260,934 -0.13(-2.40%)
Jun 20, 2025 5.500 5.500 5.370 5.410 12,088,010 -0.03(-0.55%)
Jun 18, 2025 5.440 5.520 5.353 5.440 9,335,097 +0.02(+0.37%)
Jun 17, 2025 5.670 5.700 5.390 5.420 9,531,566 -0.36(-6.23%)
Jun 16, 2025 5.340 5.800 5.335 5.780 12,592,820 +0.54(+10.31%)
Jun 13, 2025 5.570 5.630 5.220 5.240 12,202,164 -0.19(-3.50%)
Jun 12, 2025 5.620 5.620 5.370 5.430 8,972,722 -0.25(-4.40%)
Jun 11, 2025 5.790 5.790 5.615 5.680 6,970,724 -0.01(-0.18%)
Jun 10, 2025 5.680 5.770 5.600 5.690 8,549,417 +0.08(+1.43%)
Jun 09, 2025 5.610 5.690 5.540 5.610 10,557,635 +0.07(+1.26%)
Jun 06, 2025 5.580 5.605 5.460 5.540 11,761,006 +0.04(+0.73%)
Jun 05, 2025 5.270 5.570 5.240 5.500 15,558,063 +0.21(+3.97%)
Jun 04, 2025 5.370 5.410 5.280 5.290 9,091,563 -0.08(-1.49%)
Jun 03, 2025 5.050 5.430 4.935 5.370 15,765,374 +0.32(+6.34%)
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.