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 )

3.495 -0.005 (-0.14%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 9, 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 (%)
Nov 30, 2022 3.060 3.220 3.050 3.190 144,884 +0.08(+2.57%)
Nov 29, 2022 3.350 3.360 3.070 3.110 309,847 -0.20(-6.04%)
Nov 28, 2022 3.270 3.400 3.270 3.310 123,770 +0.08(+2.48%)
Nov 25, 2022 3.540 3.570 3.200 3.230 353,735 -0.39(-10.77%)
Nov 23, 2022 3.700 3.753 3.450 3.620 150,815 -0.08(-2.16%)
Nov 22, 2022 3.600 3.750 3.480 3.700 88,272 +0.11(+3.06%)
Nov 21, 2022 3.620 3.750 3.520 3.590 139,190 +0.10(+2.87%)
Nov 18, 2022 3.570 3.640 3.490 3.490 62,393 -0.13(-3.59%)
Nov 17, 2022 3.530 3.720 3.530 3.620 151,438 -0.01(-0.28%)
Nov 16, 2022 3.840 3.840 3.610 3.630 90,234 -0.22(-5.71%)
Nov 15, 2022 3.960 3.960 3.700 3.850 77,129 +0.00(+0.00%)
Nov 14, 2022 3.980 3.980 3.660 3.850 128,511 -0.13(-3.27%)
Nov 11, 2022 3.980 3.980 3.610 3.980 160,973 +0.07(+1.79%)
Nov 10, 2022 3.500 3.910 3.477 3.910 201,783 +0.46(+13.33%)
Nov 09, 2022 3.470 3.520 3.400 3.450 211,313 -0.06(-1.71%)
Nov 08, 2022 3.600 3.719 3.450 3.510 207,969 +0.00(+0.00%)
Nov 07, 2022 3.410 3.720 3.400 3.510 209,280 +0.19(+5.72%)
Nov 04, 2022 3.800 3.800 3.315 3.320 364,883 -0.39(-10.51%)
Nov 03, 2022 3.820 3.900 3.710 3.710 43,956 -0.11(-2.88%)
Nov 02, 2022 4.030 4.200 3.820 3.820 76,053 -0.16(-4.02%)
Nov 01, 2022 4.100 4.160 3.940 3.980 74,668 -0.14(-3.40%)
Oct 31, 2022 3.960 4.120 3.850 4.120 67,200 +0.09(+2.23%)
Oct 28, 2022 3.930 4.110 3.810 4.030 52,544 +0.15(+3.87%)
Oct 27, 2022 4.060 4.060 3.880 3.880 52,340 -0.10(-2.51%)
Oct 26, 2022 4.210 4.210 3.930 3.980 46,318 -0.25(-5.91%)
Oct 25, 2022 3.950 4.280 3.890 4.230 101,421 +0.37(+9.59%)
Oct 24, 2022 3.700 3.910 3.690 3.860 127,331 +0.21(+5.75%)
Oct 21, 2022 3.870 4.030 3.610 3.650 486,620 -0.27(-6.89%)
Oct 20, 2022 3.930 4.040 3.850 3.920 90,989 +0.00(+0.00%)
Oct 19, 2022 4.130 4.140 3.900 3.920 68,577 -0.17(-4.16%)
Oct 18, 2022 4.150 4.170 4.030 4.090 72,089 +0.04(+0.99%)
Oct 17, 2022 4.150 4.165 3.940 4.050 136,056 -0.03(-0.74%)
Oct 14, 2022 4.180 4.180 3.970 4.080 155,722 -0.01(-0.24%)
Oct 13, 2022 3.790 4.140 3.720 4.090 134,684 +0.11(+2.76%)
Oct 12, 2022 4.140 4.160 3.940 3.980 148,545 -0.19(-4.56%)
Oct 11, 2022 4.080 4.210 3.890 4.170 102,151 +0.22(+5.57%)
Oct 10, 2022 4.280 4.370 3.950 3.950 76,750 -0.31(-7.28%)
Oct 07, 2022 4.320 4.390 4.158 4.260 137,173 -0.11(-2.52%)
Oct 06, 2022 4.350 4.390 4.250 4.370 79,651 +0.07(+1.63%)
Oct 05, 2022 4.240 4.330 4.240 4.300 86,857 -0.12(-2.71%)
Oct 04, 2022 4.240 4.440 4.240 4.420 513,974 +0.29(+7.02%)
Oct 03, 2022 4.150 4.170 4.020 4.130 163,098 +0.05(+1.23%)
Sep 30, 2022 3.780 4.115 3.780 4.080 140,055 +0.23(+5.97%)
Sep 29, 2022 4.040 4.040 3.850 3.850 206,229 -0.33(-7.89%)
Sep 28, 2022 3.850 4.190 3.810 4.180 156,387 +0.32(+8.29%)
Sep 27, 2022 3.810 3.900 3.750 3.860 123,568 +0.11(+2.93%)
Sep 26, 2022 3.710 3.885 3.680 3.750 191,034 +0.02(+0.54%)
Sep 23, 2022 3.780 3.900 3.680 3.730 189,536 -0.21(-5.33%)
Sep 22, 2022 4.070 4.120 3.830 3.940 246,792 -0.04(-1.01%)
Sep 21, 2022 4.040 4.090 3.950 3.980 95,956 -0.07(-1.73%)
Sep 20, 2022 4.170 4.260 4.050 4.050 243,907 -0.09(-2.17%)
Sep 19, 2022 4.220 4.280 4.130 4.140 159,584 -0.06(-1.43%)
Sep 16, 2022 4.160 4.220 4.060 4.200 98,034 -0.04(-0.94%)
Sep 15, 2022 4.090 4.400 4.090 4.240 191,438 +0.03(+0.71%)
Sep 14, 2022 4.170 4.250 4.074 4.210 162,487 +0.07(+1.69%)
Sep 13, 2022 4.080 4.180 4.040 4.140 147,370 -0.05(-1.19%)
Sep 12, 2022 4.220 4.280 4.150 4.190 130,959 +0.01(+0.24%)
Sep 09, 2022 4.010 4.240 3.970 4.180 229,062 +0.18(+4.50%)
Sep 08, 2022 4.180 4.230 3.940 4.000 173,452 -0.18(-4.31%)
Sep 07, 2022 4.030 4.240 4.030 4.180 109,272 +0.09(+2.20%)
Sep 06, 2022 3.920 4.200 3.930 4.090 458,991 +0.16(+4.07%)
Sep 02, 2022 3.950 4.150 3.900 3.930 326,650 +0.00(+0.00%)
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.