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

Css Industries (NY: CSS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 9.350 9.360 9.350 9.350 39,000 +0.01(+0.11%)
Jan 30, 2020 9.340 9.360 9.340 9.340 52,692 -0.01(-0.11%)
Jan 29, 2020 9.350 9.360 9.330 9.350 124,296 +0.01(+0.11%)
Jan 28, 2020 9.340 9.350 9.330 9.340 129,935 +0.01(+0.11%)
Jan 27, 2020 9.350 9.350 9.330 9.330 249,046 -0.02(-0.21%)
Jan 24, 2020 9.340 9.350 9.340 9.350 18,700 +0.01(+0.11%)
Jan 23, 2020 9.340 9.370 9.340 9.340 91,860 -0.01(-0.11%)
Jan 22, 2020 9.360 9.380 9.340 9.350 324,288 -0.03(-0.32%)
Jan 21, 2020 9.340 9.380 9.300 9.380 1,305,219 +4.69(+100.00%)
Jan 17, 2020 4.630 4.815 4.600 4.690 34,000 +0.02(+0.43%)
Jan 16, 2020 4.220 4.822 4.220 4.670 144,333 +0.49(+11.72%)
Jan 15, 2020 4.290 4.480 4.140 4.180 45,500 -0.06(-1.42%)
Jan 14, 2020 4.560 4.718 4.210 4.240 80,010 -0.30(-6.61%)
Jan 13, 2020 4.300 4.580 4.300 4.540 61,222 +0.25(+5.83%)
Jan 10, 2020 4.020 4.430 3.750 4.290 1,492,000 +0.27(+6.72%)
Jan 09, 2020 4.037 4.080 3.975 4.020 22,616 +0.00(+0.00%)
Jan 08, 2020 4.160 4.160 4.020 4.020 40,523 -0.14(-3.37%)
Jan 07, 2020 4.282 4.282 4.139 4.160 2,629 -0.06(-1.42%)
Jan 06, 2020 4.130 4.236 4.010 4.220 14,844 +0.08(+1.93%)
Jan 03, 2020 4.350 4.400 4.130 4.140 22,600 -0.21(-4.83%)
Jan 02, 2020 4.488 4.488 4.340 4.350 14,471 -0.06(-1.36%)
Dec 31, 2019 4.450 4.485 4.410 4.410 43,700 -0.04(-0.90%)
Dec 30, 2019 4.450 4.490 4.430 4.450 38,505 -0.05(-1.11%)
Dec 27, 2019 4.650 4.650 4.470 4.500 34,400 -0.10(-2.17%)
Dec 26, 2019 4.750 4.750 4.520 4.600 19,729 -0.09(-1.92%)
Dec 24, 2019 4.600 4.690 4.600 4.690 6,400 +0.06(+1.30%)
Dec 23, 2019 4.680 4.680 4.523 4.630 19,017 -0.10(-2.11%)
Dec 20, 2019 4.540 4.730 4.430 4.730 72,300 +0.12(+2.60%)
Dec 19, 2019 4.468 4.617 4.453 4.610 28,588 +0.11(+2.44%)
Dec 18, 2019 4.320 4.600 4.300 4.500 37,790 +0.18(+4.17%)
Dec 17, 2019 4.150 4.320 4.150 4.320 33,075 +0.13(+3.10%)
Dec 16, 2019 4.220 4.260 4.070 4.190 50,146 -0.03(-0.71%)
Dec 13, 2019 4.230 4.280 4.120 4.220 35,500 -0.03(-0.71%)
Dec 12, 2019 4.260 4.265 4.233 4.250 29,415 -0.06(-1.39%)
Dec 11, 2019 4.340 4.390 4.280 4.310 19,277 -0.09(-2.05%)
Dec 10, 2019 4.300 4.410 4.300 4.400 31,036 +0.05(+1.15%)
Dec 09, 2019 4.290 4.370 4.280 4.350 27,887 +0.01(+0.23%)
Dec 06, 2019 4.300 4.390 4.300 4.340 18,200 +0.03(+0.70%)
Dec 05, 2019 4.350 4.390 4.280 4.310 40,218 -0.03(-0.69%)
Dec 04, 2019 4.260 4.380 4.200 4.340 12,605 +0.00(+0.00%)
Dec 03, 2019 4.310 4.350 4.100 4.340 26,074 +0.01(+0.23%)
Dec 02, 2019 4.420 4.420 4.250 4.330 39,984 -0.09(-2.04%)
Nov 29, 2019 4.390 4.450 4.290 4.420 11,800 -0.02(-0.45%)
Nov 27, 2019 4.410 4.460 4.290 4.440 17,600 -0.02(-0.45%)
Nov 26, 2019 4.800 4.800 4.380 4.460 73,143 -0.33(-6.89%)
Nov 25, 2019 4.840 4.890 4.730 4.790 20,013 -0.06(-1.24%)
Nov 22, 2019 4.780 4.880 4.780 4.850 20,600 +0.02(+0.41%)
Nov 21, 2019 4.790 4.860 4.600 4.830 96,141 +0.04(+0.84%)
Nov 20, 2019 4.870 4.920 4.790 4.790 39,093 -0.09(-1.84%)
Nov 19, 2019 4.900 4.950 4.820 4.880 40,554 +0.01(+0.21%)
Nov 18, 2019 4.790 4.960 4.790 4.870 109,643 +0.18(+3.84%)
Nov 15, 2019 4.490 5.090 4.490 4.690 145,700 +0.27(+6.11%)
Nov 14, 2019 4.540 4.540 4.420 4.420 10,328 -0.12(-2.64%)
Nov 13, 2019 4.560 4.620 4.540 4.540 20,660 -0.10(-2.16%)
Nov 12, 2019 4.650 4.760 4.520 4.640 17,153 -0.06(-1.28%)
Nov 11, 2019 4.850 4.860 4.700 4.700 37,905 -0.20(-4.08%)
Nov 08, 2019 4.790 4.950 4.780 4.900 10,700 +0.10(+2.08%)
Nov 07, 2019 4.830 5.000 4.800 4.800 63,238 -0.03(-0.62%)
Nov 06, 2019 4.980 4.980 4.700 4.830 58,251 -0.11(-2.23%)
Nov 05, 2019 5.010 5.020 4.910 4.940 40,176 -0.02(-0.40%)
Nov 04, 2019 4.780 5.080 4.780 4.960 24,265 +0.18(+3.77%)
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.