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

Safehold Inc (NY: SAFE )

18.21 -0.18 (-0.98%)
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, 2021 318.87 322.08 316.83 316.83 39,861 -2.08(-0.65%)
Mar 30, 2021 314.53 321.54 311.46 318.91 15,976 +5.48(+1.75%)
Mar 29, 2021 321.33 321.33 310.87 313.44 25,806 -9.33(-2.89%)
Mar 26, 2021 317.76 325.61 314.29 322.77 26,279 +6.94(+2.20%)
Mar 25, 2021 310.41 319.57 304.46 315.82 27,167 +3.43(+1.10%)
Mar 24, 2021 320.65 324.44 312.40 312.40 22,857 -7.71(-2.41%)
Mar 23, 2021 319.30 325.43 318.35 320.11 29,048 -3.29(-1.02%)
Mar 22, 2021 331.79 333.98 319.75 323.40 34,589 -9.96(-2.99%)
Mar 19, 2021 339.95 339.95 326.74 333.37 57,571 -6.04(-1.78%)
Mar 18, 2021 344.23 346.04 337.20 339.41 29,449 -5.10(-1.48%)
Mar 17, 2021 337.06 344.82 330.98 344.50 16,431 +5.23(+1.54%)
Mar 16, 2021 340.26 350.82 337.24 339.27 11,577 -2.62(-0.77%)
Mar 15, 2021 337.56 348.02 337.20 341.89 32,814 +1.04(+0.30%)
Mar 12, 2021 336.66 342.02 335.12 340.85 19,848 +3.34(+0.99%)
Mar 11, 2021 336.97 340.13 333.68 337.51 22,219 +4.10(+1.23%)
Mar 10, 2021 334.18 340.58 330.12 333.41 24,642 +4.92(+1.50%)
Mar 09, 2021 317.90 331.83 317.90 328.50 13,560 +15.24(+4.87%)
Mar 08, 2021 314.11 321.33 312.31 313.25 24,838 -1.94(-0.62%)
Mar 05, 2021 312.04 316.45 300.86 315.19 26,567 +5.77(+1.87%)
Mar 04, 2021 317.67 320.43 306.72 309.42 39,651 -11.18(-3.49%)
Mar 03, 2021 334.67 334.67 319.07 320.61 40,909 -14.07(-4.20%)
Mar 02, 2021 343.42 343.42 330.80 334.67 24,797 -9.88(-2.87%)
Mar 01, 2021 347.62 350.60 340.26 344.55 28,736 +0.72(+0.21%)
Feb 26, 2021 348.88 357.67 340.18 343.83 34,418 -3.38(-0.97%)
Feb 25, 2021 367.95 374.26 346.17 347.21 33,087 -22.37(-6.05%)
Feb 24, 2021 374.13 376.61 369.44 369.57 31,339 -2.98(-0.80%)
Feb 23, 2021 366.64 375.93 352.85 372.55 23,494 +4.19(+1.14%)
Feb 22, 2021 376.16 376.16 364.12 368.36 23,990 -9.11(-2.41%)
Feb 19, 2021 373.59 382.54 370.23 377.47 16,299 -0.23(-0.06%)
Feb 18, 2021 379.18 381.03 368.67 377.69 19,932 -0.68(-0.18%)
Feb 17, 2021 382.65 382.65 371.20 378.37 20,100 -2.44(-0.64%)
Feb 16, 2021 369.71 383.24 366.60 380.80 35,643 +10.60(+2.86%)
Feb 12, 2021 369.94 373.09 364.66 370.21 27,543 +5.55(+1.52%)
Feb 11, 2021 363.49 382.70 358.39 364.66 24,043 +0.00(+0.00%)
Feb 10, 2021 362.99 373.72 359.43 364.66 22,416 +4.28(+1.19%)
Feb 09, 2021 358.89 365.11 356.68 360.38 16,756 +0.86(+0.24%)
Feb 08, 2021 355.96 361.50 352.67 359.52 21,215 +3.20(+0.90%)
Feb 05, 2021 350.41 356.72 348.98 356.32 24,061 +8.25(+2.37%)
Feb 04, 2021 342.93 350.05 342.93 348.07 23,786 +5.28(+1.54%)
Feb 03, 2021 343.47 349.19 335.39 342.79 22,827 -3.34(-0.96%)
Feb 02, 2021 337.92 349.06 335.46 346.13 20,832 +10.46(+3.12%)
Feb 01, 2021 333.37 340.76 329.94 335.67 22,685 +3.88(+1.17%)
Jan 29, 2021 342.11 347.98 327.50 331.79 41,758 -12.67(-3.68%)
Jan 28, 2021 349.06 355.72 343.11 344.46 17,204 -2.98(-0.86%)
Jan 27, 2021 351.72 359.65 340.40 347.44 37,375 -2.89(-0.82%)
Jan 26, 2021 349.92 351.72 346.76 350.32 16,270 +1.98(+0.57%)
Jan 25, 2021 341.08 353.81 339.90 348.34 14,321 +5.19(+1.51%)
Jan 22, 2021 336.39 343.60 335.04 343.15 21,201 +4.69(+1.39%)
Jan 21, 2021 342.07 342.07 332.74 338.46 13,318 -1.98(-0.58%)
Jan 20, 2021 339.05 346.13 335.62 340.45 18,458 +2.89(+0.85%)
Jan 19, 2021 340.45 346.13 335.89 337.56 22,772 -0.27(-0.08%)
Jan 15, 2021 332.42 340.45 330.24 337.83 22,198 +4.69(+1.41%)
Jan 14, 2021 335.53 340.45 332.87 333.14 14,195 +0.27(+0.08%)
Jan 13, 2021 329.67 338.10 328.00 332.87 10,076 +1.62(+0.49%)
Jan 12, 2021 331.29 335.85 325.30 331.25 23,075 -1.85(-0.56%)
Jan 11, 2021 332.96 339.18 327.59 333.10 31,430 -1.80(-0.54%)
Jan 08, 2021 333.59 340.63 331.61 334.90 28,075 +1.80(+0.54%)
Jan 07, 2021 327.41 333.46 320.47 333.10 23,551 +5.05(+1.54%)
Jan 06, 2021 331.16 334.09 321.24 328.05 36,890 +0.63(+0.19%)
Jan 05, 2021 322.00 333.61 322.00 327.41 23,493 +8.79(+2.76%)
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.