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

- Apartments

Recent Quotes

My Watchlist

Indicators

Algoma Steel Group Inc (NQ: ASTL )

7.910 +0.060 (+0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.561	7.660	7.482	7.571	414,923	+0.04(+0.52%)
Aug 30, 2023	7.532	7.679	7.502	7.532	455,608	-0.04(-0.52%)
Aug 29, 2023	7.403	7.571	7.373	7.571	490,638	+0.14(+1.86%)
Aug 28, 2023	7.106	7.487	7.067	7.433	882,733	+0.33(+4.59%)
Aug 25, 2023	6.968	7.146	6.909	7.106	396,181	+0.14(+1.99%)
Aug 24, 2023	6.988	7.027	6.899	6.968	224,232	-0.07(-0.98%)
Aug 23, 2023	7.067	7.116	7.003	7.037	312,216	-0.06(-0.83%)
Aug 22, 2023	7.116	7.140	7.027	7.096	262,945	+0.02(+0.28%)
Aug 21, 2023	7.145	7.155	7.040	7.077	383,246	-0.05(-0.69%)
Aug 18, 2023	7.273	7.381	7.057	7.126	554,051	-0.19(-2.55%)
Aug 17, 2023	7.381	7.435	7.253	7.312	955,296	-0.02(-0.27%)
Aug 16, 2023	7.430	7.538	7.332	7.332	1,044,212	-0.13(-1.71%)
Aug 15, 2023	7.528	7.631	7.371	7.459	1,022,239	-0.17(-2.19%)
Aug 14, 2023	7.204	7.680	7.096	7.626	3,802,452	+0.80(+11.80%)
Aug 11, 2023	6.929	7.234	6.802	6.821	1,232,912	+0.11(+1.61%)
Aug 10, 2023	6.704	6.743	6.566	6.713	1,218,685	+0.01(+0.15%)
Aug 09, 2023	6.772	6.788	6.684	6.704	359,790	-0.07(-1.01%)
Aug 08, 2023	6.753	6.826	6.596	6.772	515,441	-0.06(-0.86%)
Aug 07, 2023	6.910	6.956	6.738	6.831	474,717	-0.07(-1.00%)
Aug 04, 2023	6.890	7.047	6.842	6.900	383,009	+0.03(+0.43%)
Aug 03, 2023	7.037	7.037	6.792	6.870	499,529	-0.16(-2.23%)
Aug 02, 2023	7.293	7.299	7.027	7.027	389,479	-0.36(-4.91%)
Aug 01, 2023	7.528	7.538	7.346	7.391	418,074	-0.20(-2.59%)
Jul 31, 2023	7.214	7.621	7.214	7.587	788,729	+0.41(+5.75%)
Jul 28, 2023	7.067	7.185	6.959	7.175	317,260	+0.15(+2.09%)
Jul 27, 2023	7.165	7.165	7.018	7.027	234,618	-0.13(-1.78%)
Jul 26, 2023	7.145	7.165	7.037	7.155	213,214	+0.00(+0.00%)
Jul 25, 2023	7.096	7.263	7.096	7.155	484,489	+0.10(+1.39%)
Jul 24, 2023	7.027	7.113	6.949	7.057	354,265	+0.03(+0.42%)
Jul 21, 2023	7.067	7.145	6.969	7.027	562,794	-0.01(-0.14%)
Jul 20, 2023	6.969	7.077	6.841	7.037	607,435	+0.05(+0.70%)
Jul 19, 2023	6.998	7.018	6.900	6.988	462,575	+0.01(+0.14%)
Jul 18, 2023	7.047	7.155	6.959	6.978	456,202	-0.06(-0.84%)
Jul 17, 2023	7.194	7.194	7.003	7.037	493,565	-0.19(-2.58%)
Jul 14, 2023	7.096	7.239	6.959	7.224	575,442	+0.12(+1.66%)
Jul 13, 2023	7.194	7.273	7.008	7.106	747,139	-0.03(-0.41%)
Jul 12, 2023	7.175	7.312	7.086	7.135	626,108	+0.06(+0.83%)
Jul 11, 2023	7.175	7.204	7.047	7.077	499,724	-0.07(-0.96%)
Jul 10, 2023	7.027	7.214	6.998	7.145	809,280	+0.11(+1.53%)
Jul 07, 2023	7.008	7.121	6.920	7.037	637,813	+0.03(+0.42%)
Jul 06, 2023	7.067	7.074	6.802	7.008	785,763	-0.16(-2.19%)
Jul 05, 2023	6.900	7.283	6.880	7.165	1,181,293	+0.09(+1.25%)
Jul 03, 2023	6.920	7.185	6.920	7.077	1,186,185	+0.16(+2.27%)
Jun 30, 2023	6.988	6.988	6.773	6.920	1,649,652	+0.00(+0.00%)
Jun 29, 2023	6.890	6.944	6.778	6.920	1,081,436	+0.04(+0.57%)
Jun 28, 2023	6.842	6.900	6.656	6.881	1,120,417	-0.03(-0.42%)
Jun 27, 2023	7.075	7.163	6.890	6.910	520,550	-0.14(-1.94%)
Jun 26, 2023	6.783	7.163	6.773	7.046	912,257	+0.26(+3.88%)
Jun 23, 2023	6.695	6.842	6.500	6.783	1,492,561	+0.00(+0.00%)
Jun 22, 2023	6.822	7.046	6.374	6.783	3,517,122	-0.68(-9.14%)
Jun 21, 2023	7.231	7.597	7.202	7.465	949,808	+0.19(+2.54%)
Jun 20, 2023	7.582	7.582	7.280	7.280	653,545	-0.30(-3.98%)
Jun 16, 2023	7.543	7.631	7.436	7.582	706,169	+0.04(+0.52%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Algoma Steel Group Inc (NQ: ASTL )

Historical Prices