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 )

3.630 -0.110 (-2.94%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
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%)
Sep 01, 2022 4.130 4.130 3.900 3.930 244,683 -0.21(-5.07%)
Aug 31, 2022 4.260 4.260 4.000 4.140 223,773 -0.12(-2.82%)
Aug 30, 2022 4.110 4.320 4.050 4.260 721,798 +0.19(+4.67%)
Aug 29, 2022 4.170 4.210 4.050 4.070 119,815 -0.10(-2.40%)
Aug 26, 2022 4.200 4.270 4.080 4.170 134,173 +0.00(+0.00%)
Aug 25, 2022 4.530 4.550 4.130 4.170 319,708 -0.32(-7.13%)
Aug 24, 2022 4.330 4.490 4.250 4.490 176,253 +0.20(+4.66%)
Aug 23, 2022 4.220 4.340 4.110 4.290 139,970 +0.07(+1.66%)
Aug 22, 2022 4.090 4.330 4.040 4.220 449,867 +0.06(+1.44%)
Aug 19, 2022 4.460 4.520 4.160 4.160 428,136 -0.35(-7.76%)
Aug 18, 2022 4.630 4.730 4.390 4.510 215,707 -0.24(-5.05%)
Aug 17, 2022 5.090 5.090 4.700 4.750 436,163 -0.41(-7.95%)
Aug 16, 2022 5.340 5.440 4.920 5.160 765,206 -0.34(-6.18%)
Aug 15, 2022 5.100 5.540 5.100 5.500 412,262 +0.34(+6.59%)
Aug 12, 2022 5.070 5.230 4.970 5.160 243,402 +0.19(+3.82%)
Aug 11, 2022 5.000 5.530 4.613 4.970 454,616 -0.69(-12.19%)
Aug 10, 2022 5.120 5.670 5.120 5.660 283,511 +0.61(+12.08%)
Aug 09, 2022 5.350 5.350 5.000 5.050 232,664 -0.30(-5.61%)
Aug 08, 2022 5.200 5.430 5.200 5.350 148,974 +0.11(+2.10%)
Aug 05, 2022 4.980 5.240 4.910 5.240 142,305 +0.22(+4.38%)
Aug 04, 2022 4.970 5.130 4.950 5.020 208,218 +0.11(+2.24%)
Aug 03, 2022 4.700 4.910 4.700 4.910 190,204 +0.23(+4.91%)
Aug 02, 2022 4.370 4.710 4.330 4.680 192,197 +0.38(+8.84%)
Aug 01, 2022 4.270 4.340 4.160 4.300 84,426 +0.03(+0.70%)
Jul 29, 2022 4.000 4.270 4.000 4.270 196,530 +0.20(+4.91%)
Jul 28, 2022 3.940 4.120 3.940 4.070 176,727 +0.13(+3.30%)
Jul 27, 2022 4.590 4.820 3.900 3.940 916,824 -0.58(-12.83%)
Jul 26, 2022 4.630 4.710 4.420 4.520 123,159 -0.08(-1.74%)
Jul 25, 2022 4.370 4.700 4.370 4.600 92,074 +0.19(+4.31%)
Jul 22, 2022 4.900 4.900 4.410 4.410 203,853 -0.37(-7.74%)
Jul 21, 2022 4.750 4.830 4.570 4.780 123,951 +0.06(+1.27%)
Jul 20, 2022 4.440 4.760 4.400 4.720 203,803 +0.37(+8.51%)
Jul 19, 2022 4.250 4.390 4.230 4.350 137,053 +0.17(+4.07%)
Jul 18, 2022 4.180 4.360 4.050 4.180 345,328 +0.03(+0.72%)
Jul 15, 2022 4.200 4.260 3.950 4.150 206,298 -0.13(-3.04%)
Jul 14, 2022 4.410 4.451 4.260 4.280 182,661 -0.26(-5.73%)
Jul 13, 2022 4.340 4.590 4.260 4.540 161,212 +0.14(+3.18%)
Jul 12, 2022 4.360 4.480 4.280 4.400 185,455 +0.06(+1.38%)
Jul 11, 2022 4.560 4.560 4.320 4.340 175,734 -0.25(-5.45%)
Jul 08, 2022 4.530 4.670 4.420 4.590 138,768 +0.04(+0.88%)
Jul 07, 2022 4.340 4.550 4.300 4.550 104,012 +0.25(+5.81%)
Jul 06, 2022 4.350 4.400 4.160 4.300 133,163 -0.06(-1.38%)
Jul 05, 2022 4.230 4.360 4.050 4.360 109,917 +0.09(+2.11%)
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.