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

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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 (%)
Dec 31, 2009 9.830 9.600 9.600 9.600 61,800 -0.03(-0.31%)
Dec 30, 2009 9.470 9.840 9.350 9.630 69,411 +0.03(+0.31%)
Dec 29, 2009 9.760 9.910 9.430 9.600 105,006 -0.24(-2.44%)
Dec 28, 2009 9.950 9.980 9.380 9.840 144,135 -0.15(-1.50%)
Dec 24, 2009 9.900 10.24 9.810 9.990 36,327 +0.01(+0.05%)
Dec 23, 2009 10.26 10.26 9.850 9.985 55,398 -0.02(-0.15%)
Dec 22, 2009 10.60 10.60 10.00 10.00 73,082 -0.42(-4.03%)
Dec 21, 2009 10.65 10.65 10.24 10.42 75,088 -0.09(-0.86%)
Dec 18, 2009 10.40 10.51 9.810 10.51 86,372 +0.20(+1.94%)
Dec 17, 2009 10.49 10.49 10.19 10.31 62,084 -0.09(-0.87%)
Dec 16, 2009 10.25 10.40 10.13 10.40 124,440 +0.16(+1.56%)
Dec 15, 2009 9.900 10.25 9.810 10.24 232,263 +0.34(+3.43%)
Dec 14, 2009 9.790 9.900 9.750 9.900 175,389 +0.17(+1.75%)
Dec 11, 2009 9.640 9.760 9.300 9.730 215,864 +0.15(+1.57%)
Dec 10, 2009 10.12 10.25 9.200 9.580 1,256,018 -0.87(-8.33%)
Dec 09, 2009 10.50 11.16 10.35 10.45 157,853 -0.07(-0.67%)
Dec 08, 2009 10.30 11.11 9.810 10.52 286,319 +0.25(+2.43%)
Dec 07, 2009 9.970 10.43 9.540 10.27 218,453 +0.97(+10.43%)
Dec 04, 2009 9.450 9.450 9.260 9.300 48,106 -0.05(-0.53%)
Dec 03, 2009 9.590 9.600 9.310 9.350 25,521 -0.13(-1.37%)
Dec 02, 2009 9.600 9.600 9.390 9.480 33,006 +0.07(+0.74%)
Dec 01, 2009 9.550 9.600 9.100 9.410 39,807 +0.38(+4.21%)
Nov 30, 2009 9.470 9.870 9.010 9.030 98,584 -0.27(-2.90%)
Nov 27, 2009 9.000 9.480 9.000 9.300 16,191 +0.05(+0.54%)
Nov 25, 2009 9.150 9.490 8.849 9.250 63,703 +0.16(+1.76%)
Nov 24, 2009 9.070 9.150 8.790 9.090 37,509 +0.09(+1.00%)
Nov 23, 2009 8.820 9.100 8.750 9.000 57,846 +0.23(+2.62%)
Nov 20, 2009 8.740 9.220 8.700 8.770 25,351 -0.09(-1.02%)
Nov 19, 2009 8.420 9.270 8.280 8.860 46,117 +0.13(+1.49%)
Nov 18, 2009 8.470 8.960 8.370 8.730 57,926 +0.18(+2.11%)
Nov 17, 2009 7.800 8.550 7.750 8.550 67,676 +0.58(+7.28%)
Nov 16, 2009 8.380 8.380 7.700 7.970 126,137 -0.49(-5.79%)
Nov 13, 2009 8.650 8.970 8.230 8.460 142,030 -0.91(-9.71%)
Nov 12, 2009 9.050 9.490 9.050 9.370 16,132 +0.24(+2.63%)
Nov 11, 2009 9.430 9.430 9.020 9.130 25,434 -0.27(-2.87%)
Nov 10, 2009 8.960 9.400 8.600 9.400 54,039 +0.33(+3.64%)
Nov 09, 2009 10.08 10.08 8.800 9.070 115,826 -0.93(-9.30%)
Nov 06, 2009 10.04 10.07 9.888 10.00 17,505 -0.20(-1.96%)
Nov 05, 2009 9.910 10.20 9.760 10.20 42,838 +0.26(+2.62%)
Nov 04, 2009 10.20 10.20 9.700 9.940 39,175 -0.26(-2.55%)
Nov 03, 2009 9.750 10.50 9.230 10.20 72,242 +0.31(+3.13%)
Nov 02, 2009 8.960 9.900 8.700 9.890 100,520 +1.03(+11.63%)
Oct 30, 2009 9.770 9.770 8.500 8.860 61,028 -0.28(-3.06%)
Oct 29, 2009 9.000 9.450 8.900 9.140 101,309 +0.24(+2.70%)
Oct 28, 2009 10.52 10.85 8.290 8.900 381,253 -1.74(-16.35%)
Oct 27, 2009 11.98 13.00 10.50 10.64 252,098 -1.16(-9.83%)
Oct 26, 2009 11.57 12.00 11.57 11.80 54,653 +0.31(+2.70%)
Oct 23, 2009 11.52 11.80 11.43 11.49 24,001 +0.01(+0.08%)
Oct 22, 2009 11.55 11.77 11.20 11.48 53,571 -0.19(-1.62%)
Oct 21, 2009 11.97 12.10 11.67 11.67 40,106 -0.24(-2.00%)
Oct 20, 2009 11.69 12.09 11.69 11.91 26,961 +0.09(+0.74%)
Oct 19, 2009 11.82 12.29 11.71 11.82 95,257 +0.18(+1.58%)
Oct 16, 2009 11.25 11.65 11.10 11.64 58,950 +0.44(+3.89%)
Oct 15, 2009 10.95 11.20 10.83 11.20 66,756 +0.40(+3.70%)
Oct 14, 2009 10.50 11.00 10.40 10.80 138,050 +0.40(+3.85%)
Oct 13, 2009 10.09 10.40 10.00 10.40 25,046 +0.20(+1.96%)
Oct 12, 2009 10.26 10.33 10.12 10.20 16,265 +0.00(+0.00%)
Oct 09, 2009 10.29 10.37 9.750 10.20 19,741 -0.18(-1.73%)
Oct 08, 2009 10.10 10.38 10.06 10.38 57,697 +0.27(+2.67%)
Oct 07, 2009 9.950 10.11 9.920 10.11 16,718 +0.12(+1.22%)
Oct 06, 2009 9.990 10.19 9.900 9.988 46,381 +0.11(+1.10%)
Oct 05, 2009 9.690 9.880 9.650 9.879 32,066 +0.38(+3.99%)
Oct 02, 2009 9.460 9.700 9.450 9.500 20,188 -0.10(-1.04%)
Oct 01, 2009 9.800 9.805 9.470 9.600 40,807 -0.25(-2.54%)
Sep 30, 2009 9.950 9.950 9.810 9.850 15,882 -0.03(-0.30%)
Sep 29, 2009 9.800 9.880 9.566 9.880 38,145 -0.02(-0.20%)
Sep 28, 2009 9.950 9.950 9.340 9.900 34,457 -0.10(-1.00%)
Sep 25, 2009 10.24 10.24 9.900 10.00 36,072 -0.05(-0.50%)
Sep 24, 2009 10.25 10.25 9.500 10.05 54,245 -0.13(-1.27%)
Sep 23, 2009 10.00 10.22 9.974 10.18 85,228 +0.20(+2.00%)
Sep 22, 2009 9.750 10.00 9.500 9.980 63,967 +0.23(+2.37%)
Sep 21, 2009 9.370 9.749 9.370 9.749 41,774 +0.25(+2.62%)
Sep 18, 2009 9.750 9.750 9.350 9.500 73,663 -0.22(-2.26%)
Sep 17, 2009 9.710 9.750 9.610 9.720 43,523 +0.01(+0.10%)
Sep 16, 2009 9.450 9.710 9.300 9.710 36,570 +0.46(+4.97%)
Sep 15, 2009 9.670 9.690 9.130 9.250 167,433 -0.34(-3.55%)
Sep 14, 2009 9.600 9.600 9.370 9.590 38,486 +0.02(+0.21%)
Sep 11, 2009 9.570 9.600 9.380 9.570 41,006 +0.06(+0.63%)
Sep 10, 2009 9.490 9.570 8.750 9.510 94,899 +0.16(+1.71%)
Sep 09, 2009 9.210 9.350 9.000 9.350 55,111 +0.09(+0.97%)
Sep 08, 2009 9.250 9.400 9.200 9.260 57,599 +0.04(+0.43%)
Sep 04, 2009 8.910 9.400 8.870 9.220 40,400 +0.36(+4.06%)
Sep 03, 2009 8.230 8.939 8.110 8.860 52,738 +0.76(+9.38%)
Sep 02, 2009 8.650 8.850 8.050 8.100 132,653 -0.55(-6.36%)
Sep 01, 2009 9.480 9.480 8.500 8.650 194,735 -0.60(-6.49%)
Aug 31, 2009 9.390 9.482 9.220 9.250 118,846 -0.09(-0.96%)
Aug 28, 2009 9.330 9.570 9.250 9.340 47,057 +0.04(+0.43%)
Aug 27, 2009 9.700 9.700 9.010 9.300 94,139 -0.40(-4.12%)
Aug 26, 2009 10.00 10.06 9.660 9.700 123,762 -0.25(-2.51%)
Aug 25, 2009 10.11 10.46 9.900 9.950 212,816 -0.05(-0.50%)
Aug 24, 2009 10.02 10.05 9.500 10.00 136,901 +0.50(+5.26%)
Aug 21, 2009 9.980 10.00 9.360 9.500 169,795 -0.23(-2.36%)
Aug 20, 2009 10.27 10.27 9.500 9.730 137,771 -0.09(-0.92%)
Aug 19, 2009 9.770 10.00 9.470 9.820 183,090 +0.67(+7.32%)
Aug 18, 2009 9.660 9.690 8.970 9.150 34,696 +0.45(+5.19%)
Aug 17, 2009 8.170 8.699 8.000 8.699 47,337 +0.60(+7.39%)
Aug 14, 2009 8.500 8.510 8.010 8.100 60,281 -0.52(-6.08%)
Aug 13, 2009 8.750 8.950 8.510 8.624 30,457 -0.12(-1.33%)
Aug 12, 2009 8.900 8.990 8.650 8.740 17,664 -0.16(-1.80%)
Aug 11, 2009 8.750 9.030 8.750 8.900 33,271 +0.15(+1.71%)
Aug 10, 2009 9.870 9.900 7.400 8.750 198,800 -0.64(-6.81%)
Aug 07, 2009 9.250 9.550 9.030 9.390 56,307 +0.16(+1.73%)
Aug 06, 2009 9.750 9.900 9.000 9.230 60,537 -0.70(-7.03%)
Aug 05, 2009 10.00 10.15 9.760 9.928 43,259 -0.07(-0.72%)
Aug 04, 2009 9.970 10.00 9.850 10.00 118,714 +0.34(+3.52%)
Aug 03, 2009 9.100 9.990 9.100 9.660 156,552 +0.66(+7.33%)
Jul 31, 2009 8.990 9.000 8.850 9.000 51,384 +0.15(+1.69%)
Jul 30, 2009 8.930 9.000 8.780 8.850 85,492 +0.20(+2.31%)
Jul 29, 2009 8.500 8.900 8.500 8.650 29,890 +0.15(+1.76%)
Jul 28, 2009 8.490 8.500 8.350 8.500 42,642 +0.00(+0.00%)
Jul 27, 2009 8.328 8.500 8.200 8.500 60,492 +0.50(+6.25%)
Jul 24, 2009 8.290 8.300 8.000 8.000 48,096 -0.20(-2.44%)
Jul 23, 2009 8.290 8.440 8.050 8.200 101,825 +0.05(+0.61%)
Jul 22, 2009 8.230 8.300 7.900 8.150 131,799 +0.20(+2.52%)
Jul 21, 2009 7.750 8.180 7.736 7.950 82,077 +0.25(+3.26%)
Jul 20, 2009 7.140 7.730 7.100 7.699 137,211 +0.75(+10.77%)
Jul 17, 2009 6.600 7.000 6.600 6.950 30,324 +0.34(+5.14%)
Jul 16, 2009 6.970 6.970 6.610 6.610 24,668 -0.09(-1.34%)
Jul 15, 2009 6.890 6.978 6.680 6.700 19,734 +0.03(+0.45%)
Jul 14, 2009 7.090 7.090 6.670 6.670 45,456 -0.08(-1.17%)
Jul 13, 2009 6.740 7.140 6.650 6.749 40,809 -0.00(-0.01%)
Jul 10, 2009 6.980 6.980 6.640 6.750 34,012 +0.15(+2.27%)
Jul 09, 2009 6.740 6.920 6.506 6.600 20,574 +0.05(+0.74%)
Jul 08, 2009 6.990 6.990 6.520 6.551 31,110 -0.16(-2.36%)
Jul 07, 2009 6.980 7.000 6.592 6.710 61,691 -0.04(-0.59%)
Jul 06, 2009 6.590 6.960 6.510 6.750 89,985 +0.35(+5.47%)
Jul 02, 2009 6.250 6.500 6.100 6.400 39,525 +0.19(+3.06%)
Jul 01, 2009 6.250 6.250 6.110 6.210 29,105 -0.15(-2.36%)
Jun 30, 2009 6.690 6.690 5.950 6.360 151,048 +0.46(+7.80%)
Jun 29, 2009 6.200 6.750 5.650 5.900 177,650 +0.64(+12.17%)
Jun 26, 2009 5.250 5.360 5.250 5.260 4,808 +0.10(+1.94%)
Jun 25, 2009 5.210 5.400 5.120 5.160 4,110 -0.09(-1.71%)
Jun 24, 2009 5.120 5.250 5.120 5.250 1,310 +0.13(+2.54%)
Jun 23, 2009 5.250 5.301 5.120 5.120 7,355 -0.21(-3.94%)
Jun 22, 2009 5.500 5.500 5.250 5.330 15,242 -0.17(-3.09%)
Jun 19, 2009 5.390 5.500 5.250 5.500 3,668 +0.25(+4.76%)
Jun 18, 2009 5.210 5.300 5.210 5.250 6,858 -0.14(-2.60%)
Jun 17, 2009 5.150 5.390 5.090 5.390 15,281 +0.29(+5.69%)
Jun 16, 2009 5.000 5.200 5.000 5.100 4,080 +0.10(+2.00%)
Jun 15, 2009 4.960 5.200 4.850 5.000 7,650 +0.01(+0.20%)
Jun 12, 2009 5.240 5.250 4.990 4.990 22,650 -0.16(-3.11%)
Jun 11, 2009 4.950 5.200 4.900 5.150 16,929 +0.19(+3.83%)
Jun 10, 2009 5.250 5.250 4.950 4.960 12,896 -0.29(-5.52%)
Jun 09, 2009 5.250 5.250 4.900 5.250 24,825 +0.00(+0.00%)
Jun 08, 2009 5.010 5.630 5.010 5.250 16,122 +0.00(+0.00%)
Jun 05, 2009 5.310 5.310 5.000 5.250 22,500 -0.05(-0.94%)
Jun 04, 2009 5.690 5.690 5.150 5.300 8,700 -0.21(-3.81%)
Jun 03, 2009 5.150 5.650 5.150 5.510 46,632 +0.35(+6.78%)
Jun 02, 2009 5.980 5.980 5.000 5.160 24,950 -0.29(-5.29%)
Jun 01, 2009 5.600 5.600 5.250 5.448 2,500 -0.10(-1.84%)
May 29, 2009 5.980 6.000 5.220 5.550 20,762 +0.07(+1.28%)
May 28, 2009 5.480 6.200 5.480 5.480 76,328 -0.32(-5.52%)
May 27, 2009 5.540 5.850 5.540 5.800 21,633 +0.30(+5.45%)
May 26, 2009 5.500 5.750 5.400 5.500 19,151 +0.00(+0.00%)
May 22, 2009 4.800 5.500 4.800 5.500 6,645 +0.70(+14.58%)
May 21, 2009 5.100 5.100 4.600 4.800 18,961 -0.45(-8.57%)
May 20, 2009 5.500 5.700 5.250 5.250 8,700 -0.25(-4.55%)
May 19, 2009 5.690 5.690 5.350 5.500 6,000 -0.05(-0.90%)
May 18, 2009 5.120 5.550 5.100 5.550 41,240 +0.40(+7.77%)
May 15, 2009 5.100 5.490 5.100 5.150 20,264 +0.05(+0.98%)
May 14, 2009 4.760 5.190 4.760 5.100 12,110 +0.10(+2.00%)
May 13, 2009 5.330 5.330 5.000 5.000 16,508 -0.24(-4.58%)
May 12, 2009 5.270 5.292 4.900 5.240 14,597 -0.04(-0.76%)
May 11, 2009 5.180 5.280 5.180 5.280 3,000 +0.18(+3.53%)
May 08, 2009 5.200 5.240 5.000 5.100 19,400 +0.35(+7.37%)
May 07, 2009 4.800 5.250 4.750 4.750 72,320 -0.05(-1.04%)
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.