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 )

38.04 +1.57 (+4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2020 5.659 6.420 5.561 6.157 34,190,612 +0.48(+8.42%)
Mar 30, 2020 5.610 5.825 5.327 5.678 15,572,217 +0.04(+0.69%)
Mar 27, 2020 5.708 5.835 5.356 5.639 20,359,150 -0.32(-5.40%)
Mar 26, 2020 5.835 6.186 5.659 5.961 17,666,860 +0.23(+4.09%)
Mar 25, 2020 5.874 6.010 5.532 5.727 22,105,698 -0.08(-1.34%)
Mar 24, 2020 5.796 6.049 5.464 5.805 23,160,370 +0.50(+9.38%)
Mar 23, 2020 5.093 5.698 4.976 5.308 20,161,188 +0.15(+2.84%)
Mar 20, 2020 5.044 5.317 4.830 5.161 24,556,432 +0.01(+0.19%)
Mar 19, 2020 4.830 5.298 4.498 5.152 19,493,492 +0.37(+7.76%)
Mar 18, 2020 5.074 5.356 4.439 4.781 28,459,718 -0.66(-12.19%)
Mar 17, 2020 5.308 6.098 5.249 5.444 31,012,356 +0.25(+4.89%)
Mar 16, 2020 4.683 5.210 4.430 5.191 23,486,764 -0.10(-1.85%)
Mar 13, 2020 5.356 5.386 4.800 5.288 24,194,838 +0.34(+6.90%)
Mar 12, 2020 5.210 5.347 4.849 4.947 25,042,456 -0.90(-15.36%)
Mar 11, 2020 6.235 6.313 5.747 5.844 22,731,348 -0.61(-9.52%)
Mar 10, 2020 6.352 6.488 5.747 6.459 20,402,952 +0.58(+9.78%)
Mar 09, 2020 6.020 6.430 5.708 5.883 20,520,404 -1.02(-14.83%)
Mar 06, 2020 7.044 7.503 6.830 6.908 20,029,944 -0.35(-4.84%)
Mar 05, 2020 7.591 7.796 7.074 7.259 19,151,082 -0.60(-7.58%)
Mar 04, 2020 7.883 7.883 7.630 7.854 11,198,242 +0.14(+1.77%)
Mar 03, 2020 8.030 8.371 7.493 7.718 20,183,688 -0.35(-4.35%)
Mar 02, 2020 7.952 8.069 7.630 8.069 17,782,954 +0.24(+3.12%)
Feb 28, 2020 7.318 7.913 7.230 7.825 22,023,426 +0.24(+3.22%)
Feb 27, 2020 7.805 7.923 7.366 7.581 23,563,364 -0.48(-5.93%)
Feb 26, 2020 8.420 8.469 8.040 8.059 15,142,036 -0.23(-2.82%)
Feb 25, 2020 8.986 9.084 8.137 8.293 19,501,168 -0.62(-7.00%)
Feb 24, 2020 8.801 9.054 8.664 8.918 13,574,012 -0.28(-3.08%)
Feb 21, 2020 9.015 9.240 8.796 9.201 11,269,586 +0.16(+1.73%)
Feb 20, 2020 8.986 9.162 8.937 9.045 9,370,067 +0.07(+0.76%)
Feb 19, 2020 8.635 8.996 8.635 8.976 13,891,372 +0.37(+4.31%)
Feb 18, 2020 8.469 8.645 8.440 8.605 8,673,299 +0.03(+0.34%)
Feb 14, 2020 8.752 8.781 8.479 8.576 19,787,446 -0.18(-2.01%)
Feb 13, 2020 8.840 9.006 8.703 8.752 12,384,044 -0.15(-1.64%)
Feb 12, 2020 9.103 9.201 8.879 8.898 13,922,932 -0.05(-0.55%)
Feb 11, 2020 8.849 9.152 8.810 8.947 11,007,008 +0.16(+1.78%)
Feb 10, 2020 8.801 8.908 8.654 8.791 11,418,216 -0.05(-0.55%)
Feb 07, 2020 9.103 9.123 8.810 8.840 13,699,687 -0.36(-3.92%)
Feb 06, 2020 9.610 9.630 9.162 9.201 13,140,104 -0.05(-0.53%)
Feb 05, 2020 9.054 9.288 9.015 9.249 15,341,824 +0.36(+4.06%)
Feb 04, 2020 8.967 9.142 8.860 8.889 15,078,605 +0.09(+1.00%)
Feb 03, 2020 8.869 9.064 8.733 8.801 16,553,090 -0.04(-0.44%)
Jan 31, 2020 9.308 9.435 8.816 8.840 27,770,810 -0.32(-3.51%)
Jan 30, 2020 9.045 9.249 8.860 9.162 16,902,936 +0.08(+0.86%)
Jan 29, 2020 8.957 9.318 8.957 9.084 15,140,587 +0.14(+1.53%)
Jan 28, 2020 9.015 9.162 8.821 8.947 14,170,025 +0.09(+0.99%)
Jan 27, 2020 8.889 9.006 8.772 8.860 14,749,753 -0.30(-3.30%)
Jan 24, 2020 9.415 9.454 9.015 9.162 15,173,412 -0.28(-2.99%)
Jan 23, 2020 9.552 9.581 9.191 9.444 18,097,026 -0.27(-2.81%)
Jan 22, 2020 9.698 9.776 9.522 9.717 14,226,863 +0.02(+0.20%)
Jan 21, 2020 10.24 10.24 9.561 9.698 27,678,836 -0.54(-5.24%)
Jan 17, 2020 10.26 10.40 10.15 10.23 11,848,819 +0.04(+0.38%)
Jan 16, 2020 10.28 10.40 10.17 10.19 10,810,525 -0.04(-0.38%)
Jan 15, 2020 10.64 10.68 10.15 10.23 18,538,680 -0.40(-3.76%)
Jan 14, 2020 10.43 10.79 10.35 10.63 17,177,978 +0.19(+1.77%)
Jan 13, 2020 10.50 10.64 10.30 10.45 9,643,007 +0.00(+0.00%)
Jan 10, 2020 10.54 10.66 10.37 10.45 9,526,129 -0.13(-1.20%)
Jan 09, 2020 10.79 10.86 10.24 10.57 20,405,028 -0.29(-2.69%)
Jan 08, 2020 10.85 10.98 10.74 10.87 10,188,357 +0.02(+0.18%)
Jan 07, 2020 10.56 10.93 10.56 10.85 12,249,676 +0.33(+3.15%)
Jan 06, 2020 10.43 10.71 10.37 10.52 9,936,872 +0.05(+0.47%)
Jan 03, 2020 10.38 10.61 10.33 10.47 10,767,400 -0.08(-0.74%)
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.