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 )

38.59 -0.35 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 16.42 16.42 16.42 9,214,862 -0.07(-0.42%)
Dec 30, 2020 16.13 16.87 16.02 16.49 9,214,862 +0.39(+2.43%)
Dec 29, 2020 15.94 16.30 15.55 16.10 9,183,847 +0.13(+0.80%)
Dec 28, 2020 16.64 16.74 15.88 15.97 9,759,246 -0.47(-2.86%)
Dec 24, 2020 16.67 16.77 16.32 16.44 4,517,018 -0.08(-0.47%)
Dec 23, 2020 16.65 17.31 16.51 16.52 10,060,880 -0.01(-0.06%)
Dec 22, 2020 17.15 17.15 16.42 16.53 8,707,745 -0.49(-2.88%)
Dec 21, 2020 16.02 17.21 15.92 17.02 11,506,904 +0.50(+3.02%)
Dec 18, 2020 17.86 17.86 16.44 16.52 23,847,556 -1.65(-9.11%)
Dec 17, 2020 18.19 18.29 17.83 18.18 8,691,830 +0.19(+1.03%)
Dec 16, 2020 17.63 18.12 17.45 17.99 9,779,632 +0.44(+2.51%)
Dec 15, 2020 17.25 17.66 16.68 17.55 11,208,847 +0.65(+3.82%)
Dec 14, 2020 18.21 18.44 16.88 16.90 15,023,150 -1.03(-5.73%)
Dec 11, 2020 18.12 18.27 16.97 17.93 18,556,494 -0.53(-2.86%)
Dec 10, 2020 17.57 18.62 17.40 18.46 15,454,856 +0.59(+3.29%)
Dec 09, 2020 19.34 19.59 17.65 17.87 30,726,214 -1.19(-6.27%)
Dec 08, 2020 17.22 19.17 16.92 19.07 34,268,432 +2.23(+13.26%)
Dec 07, 2020 16.26 17.44 16.08 16.83 17,494,986 +0.49(+3.00%)
Dec 04, 2020 15.17 16.62 15.13 16.34 18,004,862 +1.44(+9.66%)
Dec 03, 2020 15.49 15.52 14.79 14.90 11,978,707 -0.34(-2.25%)
Dec 02, 2020 14.67 15.37 14.35 15.25 12,175,406 +0.50(+3.39%)
Dec 01, 2020 14.38 15.52 14.34 14.75 19,834,776 +0.85(+6.13%)
Nov 30, 2020 14.15 14.29 13.84 13.90 8,959,113 -0.35(-2.47%)
Nov 27, 2020 14.30 14.57 13.95 14.25 7,957,933 +0.17(+1.18%)
Nov 25, 2020 13.71 14.19 13.40 14.08 17,342,944 +0.13(+0.91%)
Nov 24, 2020 11.75 14.02 11.71 13.95 37,194,448 +2.63(+23.27%)
Nov 23, 2020 10.95 11.39 10.95 11.32 11,514,029 +0.59(+5.47%)
Nov 20, 2020 10.92 11.01 10.71 10.73 6,667,079 -0.13(-1.17%)
Nov 19, 2020 10.69 10.91 10.50 10.86 9,448,228 +0.16(+1.46%)
Nov 18, 2020 10.92 11.31 10.69 10.70 11,481,524 -0.17(-1.53%)
Nov 17, 2020 10.75 10.98 10.53 10.87 7,517,511 +0.00(+0.00%)
Nov 16, 2020 10.66 11.01 10.55 10.87 15,670,846 +0.51(+4.91%)
Nov 13, 2020 9.891 10.42 9.842 10.36 11,617,479 +0.60(+6.12%)
Nov 12, 2020 9.871 10.16 9.675 9.763 9,172,982 -0.25(-2.54%)
Nov 11, 2020 10.18 10.28 9.891 10.02 8,745,272 -0.14(-1.35%)
Nov 10, 2020 10.35 10.51 10.01 10.16 10,261,916 -0.16(-1.52%)
Nov 09, 2020 10.38 10.77 9.754 10.31 18,855,940 +0.62(+6.36%)
Nov 06, 2020 9.538 10.03 9.509 9.695 12,207,814 +0.24(+2.48%)
Nov 05, 2020 9.039 9.704 9.029 9.460 11,839,129 +0.57(+6.38%)
Nov 04, 2020 9.509 9.509 8.765 8.892 23,629,728 -0.85(-8.73%)
Nov 03, 2020 9.783 9.880 9.607 9.743 7,923,939 +0.11(+1.12%)
Nov 02, 2020 9.714 9.714 9.284 9.636 10,035,467 +0.19(+1.97%)
Oct 30, 2020 9.548 9.929 9.303 9.450 16,355,846 -0.17(-1.73%)
Oct 29, 2020 9.176 9.695 9.000 9.616 10,444,701 +0.47(+5.13%)
Oct 28, 2020 9.636 9.724 9.098 9.147 14,976,915 -0.68(-6.97%)
Oct 27, 2020 9.470 10.09 9.205 9.832 16,820,424 +0.43(+4.58%)
Oct 26, 2020 9.509 9.763 9.333 9.401 12,321,833 -0.33(-3.42%)
Oct 23, 2020 9.293 10.08 9.254 9.734 22,204,996 +0.58(+6.30%)
Oct 22, 2020 8.765 9.274 8.707 9.157 11,317,851 +0.45(+5.17%)
Oct 21, 2020 8.658 8.951 8.628 8.707 5,751,505 +0.07(+0.79%)
Oct 20, 2020 8.932 9.068 8.628 8.638 10,578,313 -0.16(-1.78%)
Oct 19, 2020 8.853 9.352 8.755 8.795 17,348,578 +0.03(+0.33%)
Oct 16, 2020 8.491 8.883 8.345 8.765 11,797,353 +0.29(+3.46%)
Oct 15, 2020 8.168 8.491 8.139 8.472 6,473,273 +0.10(+1.17%)
Oct 14, 2020 8.208 8.472 8.100 8.374 8,060,821 +0.22(+2.76%)
Oct 13, 2020 8.051 8.305 8.051 8.149 6,443,613 -0.03(-0.36%)
Oct 12, 2020 8.149 8.257 8.051 8.178 5,956,187 +0.00(+0.00%)
Oct 09, 2020 8.472 8.587 8.007 8.178 10,559,545 -0.17(-1.99%)
Oct 08, 2020 8.364 8.570 8.227 8.345 9,576,578 +0.06(+0.71%)
Oct 07, 2020 7.679 8.325 7.660 8.286 14,948,424 +0.78(+10.43%)
Oct 06, 2020 7.807 7.880 7.425 7.503 7,386,403 -0.16(-2.04%)
Oct 05, 2020 7.591 7.875 7.552 7.660 7,572,722 +0.18(+2.35%)
Oct 02, 2020 7.122 7.562 7.092 7.484 9,324,906 +0.17(+2.27%)
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.