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

U.S. Silica Holdings Inc (NY: SLCA )

15.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2020 7.020 7.020 7.020 635,873 -0.02(-0.28%)
Dec 30, 2020 6.950 7.270 6.950 7.040 635,873 +0.12(+1.73%)
Dec 29, 2020 7.000 7.100 6.690 6.920 713,257 -0.04(-0.57%)
Dec 28, 2020 7.180 7.380 6.830 6.960 911,001 -0.17(-2.38%)
Dec 24, 2020 7.260 7.370 6.950 7.130 432,000 -0.12(-1.66%)
Dec 23, 2020 7.280 7.580 7.120 7.250 1,028,857 +0.03(+0.42%)
Dec 22, 2020 7.250 7.390 6.940 7.220 1,395,117 -0.07(-0.96%)
Dec 21, 2020 6.640 7.300 6.470 7.290 1,878,986 +0.29(+4.14%)
Dec 18, 2020 7.290 7.460 6.810 7.000 3,063,000 -0.35(-4.76%)
Dec 17, 2020 7.770 7.910 7.210 7.350 3,125,194 -0.60(-7.55%)
Dec 16, 2020 6.510 8.320 6.500 7.950 4,690,317 +1.58(+24.80%)
Dec 15, 2020 6.380 6.580 6.270 6.370 1,137,784 +0.27(+4.43%)
Dec 14, 2020 6.800 6.800 6.040 6.100 1,236,365 -0.50(-7.58%)
Dec 11, 2020 6.860 6.900 6.295 6.600 1,134,800 -0.30(-4.35%)
Dec 10, 2020 5.960 6.960 5.960 6.900 1,911,555 +0.92(+15.38%)
Dec 09, 2020 5.980 6.360 5.720 5.980 1,190,429 +0.01(+0.17%)
Dec 08, 2020 5.630 6.030 5.620 5.970 973,280 +0.25(+4.37%)
Dec 07, 2020 5.690 5.820 5.520 5.720 884,380 -0.06(-1.04%)
Dec 04, 2020 5.350 6.000 5.310 5.780 1,501,400 +0.56(+10.73%)
Dec 03, 2020 5.090 5.430 5.030 5.220 1,199,273 +0.18(+3.57%)
Dec 02, 2020 4.840 5.380 4.840 5.040 1,604,945 +0.23(+4.78%)
Dec 01, 2020 4.450 4.840 4.420 4.810 1,013,606 +0.49(+11.34%)
Nov 30, 2020 4.680 4.680 4.280 4.320 1,454,903 -0.42(-8.86%)
Nov 27, 2020 4.800 4.835 4.630 4.740 447,200 -0.06(-1.25%)
Nov 25, 2020 4.910 4.970 4.660 4.800 1,135,600 -0.21(-4.19%)
Nov 24, 2020 4.810 5.320 4.800 5.010 2,739,824 +0.35(+7.51%)
Nov 23, 2020 4.270 4.760 4.250 4.660 2,202,365 +0.47(+11.22%)
Nov 20, 2020 4.170 4.350 4.110 4.190 1,184,200 -0.03(-0.71%)
Nov 19, 2020 3.980 4.230 3.855 4.220 1,278,470 +0.24(+6.03%)
Nov 18, 2020 3.620 4.260 3.620 3.980 3,087,282 +0.36(+9.94%)
Nov 17, 2020 3.340 3.630 3.303 3.620 1,285,801 +0.23(+6.78%)
Nov 16, 2020 3.300 3.590 3.258 3.390 1,184,265 +0.29(+9.35%)
Nov 13, 2020 3.020 3.160 2.990 3.100 565,700 +0.10(+3.33%)
Nov 12, 2020 3.040 3.105 2.970 3.000 626,380 -0.09(-2.91%)
Nov 11, 2020 3.200 3.240 3.020 3.090 604,142 -0.06(-1.90%)
Nov 10, 2020 3.290 3.310 3.105 3.150 993,727 -0.07(-2.17%)
Nov 09, 2020 3.150 3.400 3.070 3.220 1,648,474 +0.40(+14.18%)
Nov 06, 2020 2.880 2.960 2.780 2.820 550,900 -0.07(-2.42%)
Nov 05, 2020 2.830 2.990 2.830 2.890 572,737 +0.02(+0.70%)
Nov 04, 2020 2.960 2.960 2.755 2.870 709,328 -0.04(-1.37%)
Nov 03, 2020 2.950 3.180 2.830 2.910 1,286,594 +0.05(+1.75%)
Nov 02, 2020 2.750 2.980 2.715 2.860 1,026,471 +0.14(+5.15%)
Oct 30, 2020 2.420 2.749 2.420 2.720 1,052,300 +0.09(+3.42%)
Oct 29, 2020 2.790 2.790 2.450 2.630 1,630,178 +0.07(+2.73%)
Oct 28, 2020 2.630 2.690 2.530 2.560 683,163 -0.18(-6.57%)
Oct 27, 2020 2.820 2.870 2.690 2.740 580,561 -0.09(-3.18%)
Oct 26, 2020 2.860 2.950 2.760 2.830 764,801 -0.10(-3.41%)
Oct 23, 2020 2.740 2.940 2.740 2.930 1,110,700 +0.22(+8.12%)
Oct 22, 2020 2.590 2.770 2.480 2.710 875,420 +0.15(+5.86%)
Oct 21, 2020 2.690 2.710 2.540 2.560 659,985 -0.16(-5.88%)
Oct 20, 2020 2.730 2.790 2.650 2.720 521,575 +0.00(+0.00%)
Oct 19, 2020 2.820 2.880 2.690 2.720 659,030 -0.12(-4.23%)
Oct 16, 2020 2.860 3.020 2.820 2.840 653,600 -0.08(-2.74%)
Oct 15, 2020 2.830 2.980 2.810 2.920 536,473 +0.01(+0.34%)
Oct 14, 2020 2.940 3.080 2.890 2.910 693,500 +0.01(+0.34%)
Oct 13, 2020 2.920 2.970 2.870 2.900 511,956 +0.01(+0.35%)
Oct 12, 2020 3.050 3.050 2.840 2.890 685,220 -0.16(-5.25%)
Oct 09, 2020 3.080 3.140 2.957 3.050 772,800 +0.06(+2.01%)
Oct 08, 2020 2.860 3.030 2.841 2.990 675,700 +0.11(+3.82%)
Oct 07, 2020 2.880 2.920 2.715 2.880 605,426 +0.03(+1.05%)
Oct 06, 2020 2.890 3.080 2.800 2.850 1,101,856 +0.04(+1.42%)
Oct 05, 2020 2.800 2.850 2.670 2.810 815,909 +0.04(+1.44%)
Oct 02, 2020 2.540 2.795 2.445 2.770 840,600 +0.08(+2.97%)
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.