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: SGHC )

3.010 +0.020 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.950 4.050 3.880 4.030 160,689 +0.09(+2.28%)
Mar 30, 2023 3.960 3.970 3.880 3.940 65,846 +0.00(+0.00%)
Mar 29, 2023 3.890 4.020 3.880 3.940 204,688 -0.06(-1.50%)
Mar 28, 2023 3.830 4.030 3.760 4.000 167,577 +0.15(+3.90%)
Mar 27, 2023 3.840 3.870 3.710 3.850 155,416 +0.05(+1.32%)
Mar 24, 2023 3.750 3.890 3.710 3.800 162,349 +0.01(+0.26%)
Mar 23, 2023 3.900 3.950 3.770 3.790 94,226 -0.10(-2.57%)
Mar 22, 2023 3.860 3.950 3.717 3.890 106,222 -0.01(-0.26%)
Mar 21, 2023 3.670 3.900 3.670 3.900 136,476 +0.29(+8.03%)
Mar 20, 2023 3.670 3.720 3.570 3.610 52,168 -0.03(-0.82%)
Mar 17, 2023 3.600 3.780 3.510 3.640 63,115 -0.01(-0.27%)
Mar 16, 2023 3.570 3.840 3.530 3.650 137,771 +0.01(+0.27%)
Mar 15, 2023 3.890 3.980 3.540 3.640 304,359 -0.36(-9.00%)
Mar 14, 2023 3.600 4.000 3.500 4.000 351,802 +0.19(+4.99%)
Mar 13, 2023 3.750 3.940 3.680 3.810 197,601 +0.02(+0.53%)
Mar 10, 2023 3.750 3.830 3.700 3.790 181,560 +0.02(+0.53%)
Mar 09, 2023 4.050 4.050 3.720 3.770 289,299 -0.28(-6.91%)
Mar 08, 2023 4.150 4.180 3.890 4.050 277,439 -0.03(-0.74%)
Mar 07, 2023 3.960 4.100 3.870 4.080 144,407 +0.12(+3.03%)
Mar 06, 2023 3.900 4.045 3.887 3.960 158,439 -0.02(-0.50%)
Mar 03, 2023 3.870 4.000 3.740 3.980 88,071 +0.09(+2.31%)
Mar 02, 2023 3.910 3.925 3.764 3.890 36,931 -0.01(-0.26%)
Mar 01, 2023 3.850 3.950 3.770 3.900 35,613 +0.04(+1.04%)
Feb 28, 2023 3.930 3.940 3.800 3.860 47,855 +0.05(+1.31%)
Feb 27, 2023 3.710 3.930 3.650 3.810 63,283 +0.11(+2.97%)
Feb 24, 2023 3.680 3.790 3.660 3.700 28,602 -0.05(-1.33%)
Feb 23, 2023 3.860 3.980 3.650 3.750 73,771 -0.12(-3.10%)
Feb 22, 2023 3.820 3.900 3.750 3.870 54,393 +0.02(+0.52%)
Feb 21, 2023 3.930 4.000 3.830 3.850 133,961 -0.09(-2.28%)
Feb 17, 2023 3.910 4.050 3.890 3.940 116,868 +0.03(+0.77%)
Feb 16, 2023 3.980 4.050 3.890 3.910 271,392 -0.12(-2.98%)
Feb 15, 2023 3.990 4.030 3.930 4.030 41,517 +0.01(+0.25%)
Feb 14, 2023 3.910 4.030 3.910 4.020 64,882 +0.06(+1.52%)
Feb 13, 2023 3.990 4.050 3.920 3.960 45,678 -0.03(-0.75%)
Feb 10, 2023 3.800 3.990 3.760 3.990 95,517 +0.16(+4.18%)
Feb 09, 2023 3.920 3.990 3.830 3.830 55,085 -0.06(-1.54%)
Feb 08, 2023 4.060 4.070 3.860 3.890 124,803 -0.13(-3.23%)
Feb 07, 2023 3.610 4.030 3.530 4.020 259,537 +0.42(+11.67%)
Feb 06, 2023 3.470 3.630 3.410 3.600 151,457 +0.14(+4.05%)
Feb 03, 2023 3.270 3.490 3.220 3.460 102,795 +0.16(+4.85%)
Feb 02, 2023 3.450 3.500 3.260 3.300 192,503 -0.11(-3.23%)
Feb 01, 2023 3.370 3.410 3.230 3.410 217,426 +0.06(+1.79%)
Jan 31, 2023 3.230 3.370 3.210 3.350 118,177 +0.12(+3.72%)
Jan 30, 2023 3.300 3.300 3.179 3.230 101,394 -0.02(-0.62%)
Jan 27, 2023 3.130 3.250 3.130 3.250 63,590 +0.10(+3.17%)
Jan 26, 2023 3.140 3.180 3.100 3.150 43,236 -0.02(-0.63%)
Jan 25, 2023 3.100 3.190 2.985 3.170 56,332 +0.05(+1.60%)
Jan 24, 2023 3.120 3.200 3.060 3.120 58,021 -0.04(-1.27%)
Jan 23, 2023 3.020 3.160 2.950 3.160 207,508 +0.19(+6.40%)
Jan 20, 2023 3.220 3.220 2.960 2.970 975,896 -0.23(-7.19%)
Jan 19, 2023 3.150 3.200 3.100 3.200 240,388 +0.10(+3.23%)
Jan 18, 2023 3.250 3.350 2.950 3.100 428,764 -0.18(-5.49%)
Jan 17, 2023 3.270 3.310 3.050 3.280 217,918 +0.09(+2.82%)
Jan 13, 2023 3.350 3.350 3.170 3.190 189,602 -0.15(-4.49%)
Jan 12, 2023 3.290 3.360 3.160 3.340 203,792 +0.17(+5.36%)
Jan 11, 2023 3.090 3.180 3.040 3.170 197,185 +0.09(+2.92%)
Jan 10, 2023 2.950 3.080 2.920 3.080 63,323 +0.13(+4.41%)
Jan 09, 2023 3.090 3.240 2.890 2.950 513,902 -0.11(-3.59%)
Jan 06, 2023 2.900 3.080 2.860 3.060 93,774 +0.16(+5.52%)
Jan 05, 2023 3.090 3.090 2.900 2.900 116,482 -0.27(-8.52%)
Jan 04, 2023 3.110 3.170 2.990 3.170 72,124 +0.03(+0.96%)
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.