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 )

3.600 +0.100 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 3.630 3.790 3.560 3.790 192,683 +0.13(+3.55%)
May 05, 2023 3.440 3.660 3.400 3.660 183,844 +0.25(+7.33%)
May 04, 2023 3.430 3.530 3.320 3.410 83,220 -0.06(-1.73%)
May 03, 2023 3.360 3.530 3.340 3.470 117,783 +0.07(+2.06%)
May 02, 2023 3.410 3.600 3.310 3.400 167,256 -0.09(-2.58%)
May 01, 2023 3.680 3.680 3.430 3.490 168,310 -0.11(-3.06%)
Apr 28, 2023 3.550 3.660 3.508 3.600 45,128 +0.11(+3.15%)
Apr 27, 2023 3.490 3.530 3.420 3.490 64,152 +0.01(+0.29%)
Apr 26, 2023 3.320 3.660 3.320 3.480 157,104 +0.17(+5.14%)
Apr 25, 2023 3.549 3.604 3.300 3.310 242,742 -0.32(-8.82%)
Apr 24, 2023 3.620 3.640 3.460 3.630 120,821 +0.02(+0.55%)
Apr 21, 2023 3.670 3.790 3.570 3.610 123,092 -0.05(-1.37%)
Apr 20, 2023 3.600 3.850 3.570 3.660 134,880 +0.10(+2.81%)
Apr 19, 2023 3.780 3.830 3.510 3.560 132,298 -0.23(-6.07%)
Apr 18, 2023 3.800 3.890 3.740 3.790 127,886 +0.00(+0.00%)
Apr 17, 2023 3.710 3.810 3.660 3.790 260,485 +0.09(+2.43%)
Apr 14, 2023 3.800 3.890 3.680 3.700 138,512 -0.11(-2.89%)
Apr 13, 2023 3.730 3.860 3.730 3.810 78,161 +0.10(+2.70%)
Apr 12, 2023 3.830 3.890 3.710 3.710 65,775 -0.08(-2.11%)
Apr 11, 2023 3.730 3.840 3.680 3.790 76,768 +0.05(+1.34%)
Apr 10, 2023 3.710 3.860 3.640 3.740 118,549 +0.00(+0.00%)
Apr 06, 2023 3.570 3.770 3.530 3.740 139,249 +0.17(+4.76%)
Apr 05, 2023 3.810 3.810 3.550 3.570 117,468 -0.22(-5.80%)
Apr 04, 2023 4.070 4.100 3.740 3.790 242,248 -0.34(-8.23%)
Apr 03, 2023 4.000 4.150 3.960 4.130 351,465 +0.10(+2.48%)
Mar 31, 2023 3.950 4.050 3.880 4.030 160,689 +0.09(+2.28%)
Mar 30, 2023 3.960 3.970 3.880 3.940 65,846 +0.00(+0.00%)
Mar 29, 2023 3.890 4.020 3.880 3.940 204,688 -0.06(-1.50%)
Mar 28, 2023 3.830 4.030 3.760 4.000 167,577 +0.15(+3.90%)
Mar 27, 2023 3.840 3.870 3.710 3.850 155,416 +0.05(+1.32%)
Mar 24, 2023 3.750 3.890 3.710 3.800 162,349 +0.01(+0.26%)
Mar 23, 2023 3.900 3.950 3.770 3.790 94,226 -0.10(-2.57%)
Mar 22, 2023 3.860 3.950 3.717 3.890 106,222 -0.01(-0.26%)
Mar 21, 2023 3.670 3.900 3.670 3.900 136,476 +0.29(+8.03%)
Mar 20, 2023 3.670 3.720 3.570 3.610 52,168 -0.03(-0.82%)
Mar 17, 2023 3.600 3.780 3.510 3.640 63,115 -0.01(-0.27%)
Mar 16, 2023 3.570 3.840 3.530 3.650 137,771 +0.01(+0.27%)
Mar 15, 2023 3.890 3.980 3.540 3.640 304,359 -0.36(-9.00%)
Mar 14, 2023 3.600 4.000 3.500 4.000 351,802 +0.19(+4.99%)
Mar 13, 2023 3.750 3.940 3.680 3.810 197,601 +0.02(+0.53%)
Mar 10, 2023 3.750 3.830 3.700 3.790 181,560 +0.02(+0.53%)
Mar 09, 2023 4.050 4.050 3.720 3.770 289,299 -0.28(-6.91%)
Mar 08, 2023 4.150 4.180 3.890 4.050 277,439 -0.03(-0.74%)
Mar 07, 2023 3.960 4.100 3.870 4.080 144,407 +0.12(+3.03%)
Mar 06, 2023 3.900 4.045 3.887 3.960 158,439 -0.02(-0.50%)
Mar 03, 2023 3.870 4.000 3.740 3.980 88,071 +0.09(+2.31%)
Mar 02, 2023 3.910 3.925 3.764 3.890 36,931 -0.01(-0.26%)
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.