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

United States Steel Corp (NY: X )

36.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2016 15.47 16.05 14.96 15.12 15,730,685 -0.39(-2.49%)
Mar 30, 2016 15.24 15.79 14.93 15.50 20,626,950 +0.32(+2.11%)
Mar 29, 2016 14.32 15.23 14.07 15.18 18,615,606 +0.52(+3.53%)
Mar 28, 2016 14.89 15.07 14.18 14.66 14,711,865 -0.20(-1.33%)
Mar 24, 2016 13.61 14.86 14.86 14.86 18,608,496 +0.89(+6.33%)
Mar 23, 2016 14.36 15.22 13.89 13.98 20,055,052 -0.71(-4.81%)
Mar 22, 2016 13.99 14.87 13.74 14.68 12,516,254 +0.41(+2.90%)
Mar 21, 2016 14.32 14.57 13.82 14.27 17,298,062 -0.57(-3.87%)
Mar 18, 2016 14.88 15.31 14.55 14.84 25,795,300 +0.32(+2.20%)
Mar 17, 2016 14.69 14.87 13.85 14.52 25,041,672 -0.03(-0.19%)
Mar 16, 2016 13.34 14.85 13.31 14.55 26,854,884 +1.10(+8.19%)
Mar 15, 2016 13.32 14.22 12.97 13.45 24,474,760 -0.27(-1.99%)
Mar 14, 2016 13.44 14.24 13.29 13.72 24,726,176 +0.04(+0.28%)
Mar 11, 2016 13.74 14.32 13.07 13.69 32,436,724 +0.15(+1.11%)
Mar 10, 2016 11.24 13.53 11.23 13.53 30,893,736 +1.73(+14.68%)
Mar 09, 2016 11.80 12.29 10.99 11.80 19,583,594 +0.17(+1.46%)
Mar 08, 2016 12.27 12.54 11.26 11.63 23,683,702 -1.15(-8.99%)
Mar 07, 2016 12.51 13.16 12.03 12.78 36,633,092 +0.56(+4.55%)
Mar 04, 2016 11.76 13.69 11.54 12.23 54,279,456 +0.59(+5.10%)
Mar 03, 2016 10.63 11.90 10.61 11.63 47,718,048 +0.94(+8.81%)
Mar 02, 2016 9.042 10.82 8.957 10.69 38,744,668 +2.03(+23.50%)
Mar 01, 2016 8.806 8.806 8.025 8.656 17,026,182 +0.07(+0.77%)
Feb 29, 2016 8.043 8.703 7.921 8.590 18,471,054 +0.76(+9.75%)
Feb 26, 2016 7.563 8.006 7.525 7.827 12,770,310 +0.42(+5.73%)
Feb 25, 2016 7.252 7.582 7.003 7.403 11,968,345 +0.12(+1.68%)
Feb 24, 2016 7.233 7.337 6.800 7.281 12,048,663 -0.29(-3.86%)
Feb 23, 2016 7.770 7.817 7.394 7.573 9,490,112 -0.41(-5.19%)
Feb 22, 2016 7.836 8.288 7.629 7.987 8,561,041 +0.36(+4.69%)
Feb 19, 2016 7.742 7.921 7.431 7.629 8,366,128 -0.21(-2.64%)
Feb 18, 2016 8.091 8.128 7.562 7.836 8,382,911 -0.23(-2.80%)
Feb 17, 2016 7.158 8.241 7.139 8.062 19,743,204 +1.01(+14.29%)
Feb 16, 2016 7.064 7.252 6.753 7.055 8,460,278 +0.08(+1.22%)
Feb 12, 2016 6.668 6.970 6.970 6.970 10,244,515 +0.54(+8.35%)
Feb 11, 2016 6.452 6.574 6.282 6.433 10,154,799 -0.24(-3.53%)
Feb 10, 2016 6.932 7.186 6.664 6.668 5,664,054 -0.24(-3.54%)
Feb 09, 2016 7.036 7.083 6.640 6.913 10,418,592 -0.36(-4.92%)
Feb 08, 2016 7.206 7.674 7.140 7.271 6,405,476 -0.16(-2.14%)
Feb 05, 2016 7.655 7.973 7.243 7.430 10,228,328 -0.28(-3.64%)
Feb 04, 2016 7.299 8.123 7.299 7.711 15,579,820 +0.66(+9.43%)
Feb 03, 2016 6.925 7.299 6.700 7.047 10,755,006 +0.41(+6.21%)
Feb 02, 2016 6.644 6.925 6.569 6.635 5,128,218 -0.16(-2.34%)
Feb 01, 2016 6.279 6.859 6.251 6.794 9,223,842 +0.24(+3.71%)
Jan 29, 2016 6.204 6.560 6.148 6.551 8,966,201 +0.29(+4.63%)
Jan 28, 2016 6.195 6.420 5.783 6.261 12,536,277 +0.02(+0.30%)
Jan 27, 2016 6.551 6.551 6.102 6.242 23,636,802 -1.03(-14.16%)
Jan 26, 2016 6.476 7.281 6.537 7.271 14,014,670 +0.80(+12.28%)
Jan 25, 2016 6.878 6.925 6.429 6.476 9,048,669 -0.30(-4.42%)
Jan 22, 2016 7.121 7.295 6.663 6.775 9,070,091 -0.07(-1.09%)
Jan 21, 2016 6.728 7.049 6.541 6.850 10,637,636 +0.21(+3.10%)
Jan 20, 2016 6.485 6.831 6.270 6.644 12,047,930 -0.10(-1.53%)
Jan 19, 2016 6.719 6.831 6.317 6.747 7,188,888 +0.30(+4.64%)
Jan 15, 2016 6.466 6.448 6.448 6.448 8,771,325 -0.38(-5.62%)
Jan 14, 2016 6.392 6.831 6.232 6.831 11,333,398 +0.52(+8.31%)
Jan 13, 2016 6.569 6.700 6.113 6.307 9,294,839 -0.14(-2.18%)
Jan 12, 2016 6.532 6.654 6.018 6.448 14,982,704 +0.07(+1.03%)
Jan 11, 2016 6.663 6.785 6.261 6.382 10,676,215 -0.21(-3.13%)
Jan 08, 2016 7.019 7.150 6.588 6.588 10,846,755 -0.24(-3.56%)
Jan 07, 2016 7.206 7.271 6.738 6.831 11,744,572 -0.59(-7.94%)
Jan 06, 2016 7.533 7.608 7.346 7.421 10,201,739 -0.27(-3.53%)
Jan 05, 2016 7.617 7.720 7.381 7.692 8,029,906 +0.07(+0.98%)
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.