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

(NY: SHCO )

5.030 +0.220 (+4.57%)
Official Closing Price Updated: 7:00 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 4.950 5.130 4.795 5.030 148,459 +0.22(+4.57%)
Nov 26, 2024 5.040 5.070 4.800 4.810 153,856 -0.20(-3.99%)
Nov 25, 2024 5.040 5.140 4.905 5.010 122,240 -0.03(-0.60%)
Nov 22, 2024 5.120 5.160 4.970 5.040 83,580 -0.02(-0.40%)
Nov 21, 2024 4.730 5.080 4.730 5.060 68,435 +0.30(+6.30%)
Nov 20, 2024 4.900 4.940 4.760 4.760 52,069 -0.17(-3.45%)
Nov 19, 2024 5.010 5.100 4.880 4.930 94,095 -0.12(-2.38%)
Nov 18, 2024 5.150 5.150 4.900 5.050 112,147 -0.08(-1.56%)
Nov 15, 2024 5.410 5.410 5.080 5.130 152,648 -0.26(-4.82%)
Nov 14, 2024 5.390 5.500 5.250 5.390 85,283 -0.02(-0.37%)
Nov 13, 2024 5.330 5.420 5.280 5.410 85,427 +0.09(+1.69%)
Nov 12, 2024 5.330 5.430 5.250 5.320 78,382 -0.13(-2.39%)
Nov 11, 2024 5.470 5.500 5.330 5.450 61,041 +0.00(+0.00%)
Nov 08, 2024 5.490 5.608 5.380 5.450 107,569 -0.07(-1.27%)
Nov 07, 2024 5.530 5.570 5.440 5.520 86,101 -0.02(-0.36%)
Nov 06, 2024 5.510 5.600 5.380 5.540 112,585 +0.16(+2.97%)
Nov 05, 2024 5.310 5.430 5.260 5.380 155,310 +0.04(+0.75%)
Nov 04, 2024 5.330 5.405 5.280 5.340 121,632 -0.06(-1.11%)
Nov 01, 2024 5.300 5.440 5.220 5.400 66,189 +0.09(+1.69%)
Oct 31, 2024 5.410 5.410 5.200 5.310 82,012 -0.08(-1.48%)
Oct 30, 2024 5.410 5.490 5.310 5.390 42,089 +0.02(+0.37%)
Oct 29, 2024 5.380 5.440 5.340 5.370 44,370 +0.04(+0.75%)
Oct 28, 2024 5.450 5.500 5.290 5.330 79,812 +0.03(+0.57%)
Oct 25, 2024 5.290 5.450 5.262 5.300 56,814 +0.01(+0.19%)
Oct 24, 2024 5.180 5.330 5.175 5.290 82,241 +0.10(+1.93%)
Oct 23, 2024 5.490 5.515 5.170 5.190 114,184 -0.32(-5.81%)
Oct 22, 2024 5.370 5.570 5.350 5.510 147,740 +0.09(+1.66%)
Oct 21, 2024 5.460 5.540 5.350 5.420 79,604 -0.04(-0.73%)
Oct 18, 2024 5.410 5.560 5.349 5.460 138,805 +0.06(+1.11%)
Oct 17, 2024 5.580 5.640 5.380 5.400 95,104 -0.16(-2.88%)
Oct 16, 2024 5.420 5.570 5.350 5.560 97,981 +0.17(+3.15%)
Oct 15, 2024 5.310 5.460 5.310 5.390 90,753 +0.08(+1.51%)
Oct 14, 2024 5.050 5.315 4.981 5.310 84,422 +0.24(+4.73%)
Oct 11, 2024 5.140 5.235 5.050 5.070 112,984 -0.07(-1.36%)
Oct 10, 2024 4.990 5.170 4.950 5.140 75,837 +0.08(+1.58%)
Oct 09, 2024 5.020 5.190 5.010 5.060 87,180 -0.01(-0.20%)
Oct 08, 2024 5.210 5.310 5.070 5.070 47,709 -0.17(-3.24%)
Oct 07, 2024 5.340 5.340 5.120 5.240 72,068 -0.05(-0.95%)
Oct 04, 2024 5.200 5.340 5.190 5.290 82,986 +0.14(+2.72%)
Oct 03, 2024 5.080 5.190 5.060 5.150 80,989 +0.04(+0.78%)
Oct 02, 2024 4.980 5.130 4.980 5.110 50,357 +0.11(+2.20%)
Oct 01, 2024 5.120 5.160 4.980 5.000 125,475 -0.10(-1.96%)
Sep 30, 2024 5.330 5.390 5.070 5.100 115,218 -0.29(-5.38%)
Sep 27, 2024 5.000 5.400 4.980 5.390 148,600 +0.47(+9.55%)
Sep 26, 2024 4.950 5.100 4.890 4.920 133,389 +0.05(+1.03%)
Sep 25, 2024 5.180 5.180 4.830 4.870 165,684 -0.29(-5.62%)
Sep 24, 2024 5.090 5.250 5.050 5.160 96,030 +0.08(+1.57%)
Sep 23, 2024 5.110 5.230 5.020 5.080 97,311 -0.04(-0.78%)
Sep 20, 2024 5.240 5.310 5.060 5.120 216,712 -0.15(-2.85%)
Sep 19, 2024 5.310 5.330 5.190 5.270 91,660 +0.10(+1.93%)
Sep 18, 2024 5.290 5.340 5.160 5.170 92,869 -0.07(-1.34%)
Sep 17, 2024 5.340 5.445 5.220 5.240 74,429 -0.07(-1.32%)
Sep 16, 2024 5.330 5.400 5.260 5.310 84,968 -0.06(-1.12%)
Sep 13, 2024 5.410 5.620 5.335 5.370 132,425 +0.00(+0.00%)
Sep 12, 2024 5.440 5.450 5.330 5.370 93,553 -0.09(-1.65%)
Sep 11, 2024 5.350 5.490 5.190 5.460 113,735 +0.10(+1.87%)
Sep 10, 2024 5.430 5.430 5.070 5.360 128,805 -0.08(-1.47%)
Sep 09, 2024 5.870 5.890 5.380 5.440 143,585 -0.44(-7.48%)
Sep 06, 2024 5.590 5.900 5.590 5.880 208,101 +0.30(+5.38%)
Sep 05, 2024 5.490 5.605 5.370 5.580 152,396 +0.07(+1.27%)
Sep 04, 2024 5.490 5.680 5.365 5.510 120,709 -0.09(-1.61%)
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.