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 (%)
Apr 26, 2024 3.000 3.010 2.978 3.010 298,247 +0.02(+0.67%)
Apr 25, 2024 2.970 3.000 2.900 2.990 370,406 -0.01(-0.33%)
Apr 24, 2024 3.050 3.070 2.970 3.000 322,388 -0.05(-1.64%)
Apr 23, 2024 3.050 3.110 3.040 3.050 410,167 +0.00(+0.00%)
Apr 22, 2024 3.120 3.140 3.040 3.050 348,518 -0.05(-1.61%)
Apr 19, 2024 3.030 3.130 3.030 3.100 414,606 +0.05(+1.64%)
Apr 18, 2024 3.070 3.110 3.035 3.050 503,682 -0.03(-0.97%)
Apr 17, 2024 3.140 3.170 3.060 3.080 361,742 -0.06(-1.91%)
Apr 16, 2024 3.150 3.160 3.090 3.140 212,612 -0.02(-0.63%)
Apr 15, 2024 3.200 3.260 3.150 3.160 282,353 -0.04(-1.25%)
Apr 12, 2024 3.330 3.380 3.165 3.200 397,850 -0.17(-5.04%)
Apr 11, 2024 3.230 3.380 3.230 3.370 245,468 +0.14(+4.33%)
Apr 10, 2024 3.240 3.290 3.180 3.230 419,659 -0.06(-1.82%)
Apr 09, 2024 3.230 3.300 3.200 3.290 490,880 +0.08(+2.49%)
Apr 08, 2024 3.250 3.260 3.200 3.210 287,686 -0.04(-1.23%)
Apr 05, 2024 3.280 3.280 3.230 3.250 189,584 -0.02(-0.61%)
Apr 04, 2024 3.350 3.355 3.250 3.270 265,786 -0.02(-0.61%)
Apr 03, 2024 3.230 3.330 3.210 3.290 288,317 +0.03(+0.92%)
Apr 02, 2024 3.290 3.290 3.200 3.260 504,412 -0.07(-2.10%)
Apr 01, 2024 3.440 3.440 3.330 3.330 127,273 -0.12(-3.48%)
Mar 28, 2024 3.380 3.465 3.360 3.450 226,646 +0.07(+2.07%)
Mar 27, 2024 3.330 3.400 3.270 3.380 415,401 +0.07(+2.11%)
Mar 26, 2024 3.430 3.430 3.255 3.310 291,552 -0.09(-2.65%)
Mar 25, 2024 3.400 3.480 3.400 3.400 99,287 -0.01(-0.29%)
Mar 22, 2024 3.590 3.600 3.410 3.410 278,257 -0.19(-5.28%)
Mar 21, 2024 3.500 3.620 3.500 3.600 225,044 +0.09(+2.56%)
Mar 20, 2024 3.440 3.530 3.360 3.510 279,251 +0.03(+0.86%)
Mar 19, 2024 3.400 3.480 3.370 3.480 158,589 +0.07(+2.05%)
Mar 18, 2024 3.400 3.450 3.380 3.410 241,390 -0.02(-0.58%)
Mar 15, 2024 3.380 3.450 3.380 3.430 749,659 +0.04(+1.18%)
Mar 14, 2024 3.430 3.460 3.350 3.390 261,130 -0.10(-2.87%)
Mar 13, 2024 3.520 3.610 3.420 3.490 392,943 -0.08(-2.24%)
Mar 12, 2024 3.460 3.615 3.450 3.570 280,202 +0.09(+2.59%)
Mar 11, 2024 3.450 3.530 3.435 3.480 293,467 -0.02(-0.57%)
Mar 08, 2024 3.570 3.640 3.475 3.500 375,238 -0.09(-2.51%)
Mar 07, 2024 3.590 3.775 3.523 3.590 635,948 +0.08(+2.28%)
Mar 06, 2024 3.440 3.550 3.356 3.510 715,865 +0.39(+12.50%)
Mar 05, 2024 3.180 3.240 3.110 3.120 307,046 -0.08(-2.50%)
Mar 04, 2024 3.260 3.270 3.190 3.200 123,502 -0.06(-1.84%)
Mar 01, 2024 3.290 3.310 3.230 3.260 210,899 -0.04(-1.21%)
Feb 29, 2024 3.260 3.320 3.240 3.300 181,274 +0.08(+2.48%)
Feb 28, 2024 3.200 3.234 3.190 3.220 152,526 -0.02(-0.62%)
Feb 27, 2024 3.270 3.295 3.230 3.240 82,067 +0.02(+0.62%)
Feb 26, 2024 3.200 3.230 3.165 3.220 203,279 +0.02(+0.63%)
Feb 23, 2024 3.200 3.230 3.190 3.200 153,224 +0.01(+0.31%)
Feb 22, 2024 3.200 3.230 3.160 3.190 222,584 -0.02(-0.62%)
Feb 21, 2024 3.200 3.240 3.200 3.210 177,203 +0.01(+0.31%)
Feb 20, 2024 3.260 3.280 3.190 3.200 187,690 -0.13(-3.90%)
Feb 16, 2024 3.420 3.420 3.300 3.330 531,627 +0.01(+0.30%)
Feb 15, 2024 3.270 3.320 3.220 3.320 236,259 +0.07(+2.15%)
Feb 14, 2024 3.200 3.260 3.185 3.250 232,588 +0.10(+3.17%)
Feb 13, 2024 3.220 3.260 3.120 3.150 484,296 -0.23(-6.80%)
Feb 12, 2024 3.360 3.410 3.320 3.380 434,979 +0.07(+2.11%)
Feb 09, 2024 3.250 3.365 3.233 3.310 247,473 +0.04(+1.22%)
Feb 08, 2024 3.120 3.270 3.070 3.270 1,090,155 +0.16(+5.14%)
Feb 07, 2024 3.110 3.141 3.071 3.110 366,968 -0.02(-0.64%)
Feb 06, 2024 3.050 3.150 3.037 3.130 150,211 +0.07(+2.29%)
Feb 05, 2024 3.120 3.127 3.040 3.060 328,955 -0.09(-2.86%)
Feb 02, 2024 3.160 3.220 3.125 3.150 270,328 -0.06(-1.87%)
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.