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

United States Steel Corp (NY: X )

39.13 -1.17 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2015 7.571 7.468 7.468 7.468 8,145,015 -0.15(-1.97%)
Dec 30, 2015 7.589 7.926 7.533 7.617 7,790,989 -0.06(-0.73%)
Dec 29, 2015 7.870 7.926 7.394 7.674 8,034,559 -0.09(-1.20%)
Dec 28, 2015 7.954 7.964 7.627 7.767 7,793,722 -0.31(-3.82%)
Dec 24, 2015 8.207 8.076 8.076 8.076 8,512,508 -0.03(-0.35%)
Dec 23, 2015 8.890 8.965 8.001 8.104 23,212,946 -0.41(-4.84%)
Dec 22, 2015 7.842 8.619 7.589 8.516 13,362,275 +0.64(+8.08%)
Dec 21, 2015 7.552 8.048 7.318 7.879 13,544,280 +0.38(+5.12%)
Dec 18, 2015 7.065 7.571 7.019 7.496 14,601,606 +0.54(+7.81%)
Dec 17, 2015 7.543 7.692 6.897 6.953 17,532,630 -0.82(-10.59%)
Dec 16, 2015 7.936 8.001 7.561 7.776 9,757,343 -0.16(-2.00%)
Dec 15, 2015 7.514 8.170 7.486 7.936 11,774,879 +0.59(+8.03%)
Dec 14, 2015 7.636 7.907 7.234 7.346 9,871,924 -0.37(-4.85%)
Dec 11, 2015 7.982 8.039 7.561 7.720 12,673,864 -0.54(-6.57%)
Dec 10, 2015 7.374 8.534 7.337 8.263 21,093,808 +0.89(+12.06%)
Dec 09, 2015 6.766 7.440 6.710 7.374 14,956,171 +0.74(+11.14%)
Dec 08, 2015 6.438 6.775 6.363 6.635 8,527,863 +0.00(+0.00%)
Dec 07, 2015 7.112 7.140 6.569 6.635 10,163,711 -0.64(-8.75%)
Dec 04, 2015 7.281 7.402 7.121 7.271 7,525,771 -0.01(-0.13%)
Dec 03, 2015 7.299 7.486 7.159 7.281 8,068,928 +0.04(+0.52%)
Dec 02, 2015 7.486 7.533 7.178 7.243 7,887,902 -0.33(-4.33%)
Dec 01, 2015 7.543 7.720 7.486 7.571 7,032,483 +0.02(+0.25%)
Nov 30, 2015 7.571 7.655 7.346 7.552 6,649,389 -0.01(-0.12%)
Nov 27, 2015 7.655 7.674 7.444 7.561 3,193,949 -0.14(-1.82%)
Nov 25, 2015 7.580 7.702 7.702 7.702 9,696,630 +0.12(+1.60%)
Nov 24, 2015 7.140 7.674 7.019 7.580 28,782,712 +0.09(+1.25%)
Nov 23, 2015 8.123 8.188 7.430 7.486 16,679,978 -0.66(-8.05%)
Nov 20, 2015 9.068 9.107 8.076 8.141 19,792,028 -0.87(-9.66%)
Nov 19, 2015 9.012 9.255 8.853 9.012 9,640,482 -0.07(-0.72%)
Nov 18, 2015 8.974 9.199 8.853 9.077 7,384,367 +0.23(+2.65%)
Nov 17, 2015 9.190 9.255 8.731 8.843 9,985,849 -0.34(-3.67%)
Nov 16, 2015 9.124 9.517 9.030 9.180 6,258,036 +0.06(+0.62%)
Nov 13, 2015 9.152 9.302 8.815 9.124 9,041,675 +0.07(+0.72%)
Nov 12, 2015 9.302 9.377 8.993 9.059 11,080,449 -0.41(-4.35%)
Nov 11, 2015 10.24 10.27 9.367 9.470 9,987,757 -0.65(-6.38%)
Nov 10, 2015 9.751 10.19 9.639 10.12 7,583,169 +0.33(+3.35%)
Nov 09, 2015 10.10 10.23 9.733 9.788 7,679,461 -0.37(-3.67%)
Nov 06, 2015 9.602 10.24 9.546 10.16 12,616,532 +0.48(+5.00%)
Nov 05, 2015 10.15 10.15 9.639 9.677 12,979,694 -0.62(-6.06%)
Nov 04, 2015 11.06 11.12 10.26 10.30 23,182,508 -1.75(-14.53%)
Nov 03, 2015 12.01 12.55 11.58 12.05 24,190,188 +0.11(+0.94%)
Nov 02, 2015 10.90 11.94 10.84 11.94 14,839,074 +1.06(+9.76%)
Oct 30, 2015 10.59 11.02 10.34 10.88 8,740,614 +0.40(+3.82%)
Oct 29, 2015 10.15 10.57 10.15 10.48 6,780,773 +0.21(+2.09%)
Oct 28, 2015 9.910 10.65 9.761 10.26 9,960,539 +0.29(+2.89%)
Oct 27, 2015 9.844 10.14 9.528 9.975 8,554,132 +0.07(+0.75%)
Oct 26, 2015 10.74 10.85 9.900 9.900 9,503,117 -1.02(-9.38%)
Oct 23, 2015 11.01 11.01 10.54 10.92 8,404,284 +0.41(+3.90%)
Oct 22, 2015 10.24 10.62 10.19 10.51 9,950,850 +0.41(+4.06%)
Oct 21, 2015 10.70 10.74 10.07 10.11 7,277,459 -0.50(-4.74%)
Oct 20, 2015 11.18 11.19 10.54 10.61 10,271,034 -0.62(-5.56%)
Oct 19, 2015 11.46 11.53 11.20 11.23 3,950,327 -0.39(-3.37%)
Oct 16, 2015 11.73 11.73 11.18 11.62 7,070,175 -0.05(-0.40%)
Oct 15, 2015 11.33 11.70 11.18 11.67 6,930,097 +0.33(+2.87%)
Oct 14, 2015 11.24 11.50 10.94 11.34 7,320,290 +0.29(+2.61%)
Oct 13, 2015 10.71 11.47 10.71 11.06 7,831,813 +0.17(+1.54%)
Oct 12, 2015 11.68 11.73 10.71 10.89 8,627,318 -0.64(-5.57%)
Oct 09, 2015 12.06 12.18 11.31 11.53 12,533,636 -0.22(-1.90%)
Oct 08, 2015 11.37 11.92 11.10 11.75 9,599,149 +0.31(+2.68%)
Oct 07, 2015 11.46 12.01 11.08 11.45 19,367,650 +0.46(+4.15%)
Oct 06, 2015 10.76 11.10 10.41 10.99 13,041,703 +0.34(+3.24%)
Oct 05, 2015 10.08 10.79 9.975 10.65 17,989,028 +0.82(+8.34%)
Oct 02, 2015 9.174 9.891 8.997 9.826 15,235,554 +0.60(+6.46%)
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.