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

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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 (%)
Sep 30, 2010 4.380 5.240 4.330 5.000 456,899 +0.62(+14.16%)
Sep 29, 2010 4.250 4.390 4.250 4.380 124,444 +0.18(+4.29%)
Sep 28, 2010 4.090 4.300 4.070 4.200 147,887 +0.10(+2.44%)
Sep 27, 2010 4.100 4.150 4.080 4.100 41,127 +0.00(+0.00%)
Sep 24, 2010 4.160 4.196 4.090 4.100 39,469 -0.02(-0.49%)
Sep 23, 2010 4.170 4.210 4.094 4.120 26,033 -0.04(-1.08%)
Sep 22, 2010 4.230 4.310 4.080 4.165 100,093 -0.10(-2.34%)
Sep 21, 2010 4.250 4.280 4.210 4.265 36,294 +0.04(+1.07%)
Sep 20, 2010 4.070 4.279 4.070 4.220 82,655 +0.09(+2.18%)
Sep 17, 2010 4.230 4.230 4.060 4.130 64,063 -0.18(-4.18%)
Sep 15, 2010 4.460 4.460 4.290 4.310 36,782 -0.12(-2.71%)
Sep 14, 2010 4.410 4.450 4.330 4.430 32,258 +0.05(+1.14%)
Sep 13, 2010 4.500 4.520 4.291 4.380 62,968 -0.12(-2.77%)
Sep 10, 2010 4.530 4.580 4.370 4.505 44,425 -0.04(-0.99%)
Sep 09, 2010 4.450 4.610 4.450 4.550 49,153 +0.11(+2.48%)
Sep 08, 2010 4.310 4.440 4.220 4.440 36,018 +0.13(+3.02%)
Sep 07, 2010 4.510 4.550 4.220 4.310 64,333 -0.24(-5.27%)
Sep 03, 2010 4.620 4.670 4.470 4.550 40,288 +0.01(+0.22%)
Sep 02, 2010 4.470 4.580 4.470 4.540 24,809 +0.03(+0.67%)
Sep 01, 2010 4.550 4.620 4.460 4.510 40,947 -0.03(-0.66%)
Aug 31, 2010 4.380 4.680 4.360 4.540 83,507 +0.14(+3.18%)
Aug 30, 2010 4.310 4.400 4.266 4.400 51,496 +0.18(+4.27%)
Aug 27, 2010 4.250 4.260 3.960 4.220 85,342 +0.07(+1.69%)
Aug 26, 2010 4.000 4.480 3.992 4.150 93,197 +0.16(+3.88%)
Aug 25, 2010 4.250 4.253 3.910 3.995 260,892 -0.25(-6.00%)
Aug 24, 2010 4.450 4.450 4.250 4.250 75,905 -0.18(-4.06%)
Aug 23, 2010 4.460 4.510 4.380 4.430 42,869 -0.03(-0.67%)
Aug 20, 2010 4.470 4.537 4.350 4.460 74,516 -0.05(-1.11%)
Aug 19, 2010 4.730 4.750 4.400 4.510 76,179 -0.20(-4.25%)
Aug 18, 2010 4.710 4.900 4.660 4.710 13,682 -0.03(-0.63%)
Aug 17, 2010 4.870 4.900 4.630 4.740 33,894 -0.12(-2.47%)
Aug 16, 2010 4.910 4.950 4.720 4.860 43,975 -0.12(-2.41%)
Aug 13, 2010 5.000 5.100 4.980 4.980 131,509 -0.05(-0.99%)
Aug 12, 2010 5.090 5.100 4.970 5.030 86,130 -0.04(-0.89%)
Aug 11, 2010 5.060 5.140 4.831 5.075 40,120 +0.00(+0.10%)
Aug 10, 2010 5.350 5.350 4.960 5.070 53,336 -0.33(-6.11%)
Aug 09, 2010 5.390 5.450 5.180 5.400 84,853 +0.08(+1.50%)
Aug 06, 2010 5.270 5.330 5.180 5.320 48,210 -0.01(-0.19%)
Aug 05, 2010 5.090 5.330 5.000 5.330 51,291 +0.28(+5.54%)
Aug 04, 2010 4.860 5.050 4.860 5.050 33,702 +0.18(+3.70%)
Aug 03, 2010 4.820 4.890 4.690 4.870 56,694 +0.10(+2.10%)
Aug 02, 2010 4.800 4.890 4.611 4.770 69,069 +0.07(+1.49%)
Jul 30, 2010 4.850 4.890 4.500 4.700 106,902 -0.12(-2.49%)
Jul 29, 2010 4.790 4.900 4.700 4.820 18,512 +0.15(+3.21%)
Jul 28, 2010 4.880 4.900 4.540 4.670 44,595 -0.18(-3.71%)
Jul 27, 2010 4.660 4.890 4.591 4.850 29,608 +0.26(+5.66%)
Jul 26, 2010 4.550 4.590 4.440 4.590 47,003 +0.05(+1.10%)
Jul 23, 2010 4.550 4.570 4.410 4.540 22,976 -0.03(-0.66%)
Jul 22, 2010 4.568 4.600 4.500 4.570 135,213 +0.13(+2.93%)
Jul 21, 2010 4.580 4.650 4.431 4.440 81,884 -0.14(-3.06%)
Jul 20, 2010 4.580 4.670 4.500 4.580 16,619 -0.01(-0.22%)
Jul 19, 2010 4.670 4.750 4.590 4.590 29,957 -0.07(-1.50%)
Jul 16, 2010 4.770 4.870 4.570 4.660 55,655 -0.18(-3.72%)
Jul 15, 2010 4.940 4.980 4.700 4.840 52,876 -0.06(-1.22%)
Jul 14, 2010 5.000 5.019 4.820 4.900 36,108 -0.15(-2.97%)
Jul 13, 2010 4.940 5.050 4.810 5.050 48,611 +0.16(+3.27%)
Jul 12, 2010 5.130 5.130 4.770 4.890 65,042 -0.15(-2.98%)
Jul 09, 2010 5.090 5.090 5.010 5.040 48,787 -0.05(-0.98%)
Jul 08, 2010 5.050 5.150 5.020 5.090 60,850 +0.02(+0.39%)
Jul 07, 2010 5.180 5.180 5.027 5.070 28,609 -0.07(-1.36%)
Jul 06, 2010 5.090 5.250 4.950 5.140 89,058 +0.20(+4.05%)
Jul 02, 2010 4.910 5.061 4.710 4.940 48,110 +0.03(+0.61%)
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.