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 (%)
Sep 29, 2023 3.710 3.720 3.575 3.690 470,096 -0.01(-0.27%)
Sep 28, 2023 3.570 3.750 3.520 3.700 313,245 +0.13(+3.64%)
Sep 27, 2023 3.490 3.580 3.435 3.570 246,406 +0.09(+2.59%)
Sep 26, 2023 3.460 3.525 3.400 3.480 137,900 +0.01(+0.29%)
Sep 25, 2023 3.420 3.470 3.410 3.470 215,374 -0.03(-0.86%)
Sep 22, 2023 3.510 3.560 3.470 3.500 160,383 +0.00(+0.00%)
Sep 21, 2023 3.460 3.540 3.390 3.500 179,094 -0.03(-0.85%)
Sep 20, 2023 3.580 3.650 3.510 3.530 166,920 -0.05(-1.40%)
Sep 19, 2023 3.530 3.610 3.485 3.580 221,157 +0.06(+1.70%)
Sep 18, 2023 3.490 3.550 3.400 3.520 227,008 +0.02(+0.57%)
Sep 15, 2023 3.560 3.560 3.430 3.500 697,587 -0.05(-1.41%)
Sep 14, 2023 3.530 3.550 3.475 3.550 341,737 +0.05(+1.43%)
Sep 13, 2023 3.550 3.600 3.490 3.500 183,923 -0.06(-1.69%)
Sep 12, 2023 3.600 3.710 3.510 3.560 352,908 -0.05(-1.39%)
Sep 11, 2023 3.650 3.660 3.570 3.610 255,571 -0.04(-1.10%)
Sep 08, 2023 3.570 3.668 3.540 3.650 212,961 +0.05(+1.39%)
Sep 07, 2023 3.670 3.685 3.580 3.600 415,829 -0.07(-1.91%)
Sep 06, 2023 3.680 3.710 3.578 3.670 270,331 -0.04(-1.08%)
Sep 05, 2023 3.780 3.842 3.650 3.710 230,511 -0.16(-4.13%)
Sep 01, 2023 3.790 3.890 3.790 3.870 219,373 +0.09(+2.38%)
Aug 31, 2023 3.760 3.890 3.760 3.780 377,106 -0.03(-0.79%)
Aug 30, 2023 3.850 3.870 3.775 3.810 285,794 -0.06(-1.55%)
Aug 29, 2023 3.770 3.928 3.735 3.870 462,260 +0.09(+2.38%)
Aug 28, 2023 3.630 3.830 3.615 3.780 391,987 +0.10(+2.72%)
Aug 25, 2023 3.530 3.740 3.530 3.680 337,937 +0.15(+4.25%)
Aug 24, 2023 3.540 3.660 3.530 3.530 321,106 -0.07(-1.94%)
Aug 23, 2023 3.410 3.640 3.410 3.600 398,095 +0.14(+4.05%)
Aug 22, 2023 3.410 3.500 3.290 3.460 324,281 +0.05(+1.47%)
Aug 21, 2023 3.470 3.530 3.230 3.410 510,364 -0.07(-2.01%)
Aug 18, 2023 3.450 3.600 3.320 3.480 564,099 +0.07(+2.05%)
Aug 17, 2023 3.190 3.590 3.170 3.410 1,341,410 +0.48(+16.38%)
Aug 16, 2023 2.950 3.010 2.840 2.930 404,647 -0.02(-0.68%)
Aug 15, 2023 3.110 3.130 2.940 2.950 314,337 -0.17(-5.45%)
Aug 14, 2023 3.060 3.160 3.000 3.120 146,566 +0.01(+0.32%)
Aug 11, 2023 3.050 3.150 3.010 3.110 156,892 +0.00(+0.00%)
Aug 10, 2023 3.160 3.250 3.072 3.110 327,994 -0.02(-0.64%)
Aug 09, 2023 3.100 3.170 2.980 3.130 248,674 +0.04(+1.29%)
Aug 08, 2023 2.990 3.100 2.950 3.090 178,371 +0.06(+1.98%)
Aug 07, 2023 2.990 3.080 2.940 3.030 180,616 +0.05(+1.68%)
Aug 04, 2023 2.950 3.010 2.950 2.980 152,132 +0.04(+1.36%)
Aug 03, 2023 2.950 2.980 2.890 2.940 229,601 -0.03(-1.01%)
Aug 02, 2023 2.930 3.000 2.890 2.970 132,619 -0.04(-1.33%)
Aug 01, 2023 3.020 3.038 2.925 3.010 150,471 -0.02(-0.66%)
Jul 31, 2023 3.040 3.090 3.000 3.030 379,473 -0.01(-0.33%)
Jul 28, 2023 3.000 3.060 2.970 3.040 228,272 +0.04(+1.33%)
Jul 27, 2023 3.100 3.139 2.975 3.000 288,445 -0.08(-2.60%)
Jul 26, 2023 3.170 3.252 3.070 3.080 502,395 -0.15(-4.64%)
Jul 25, 2023 3.390 3.440 3.180 3.230 252,749 -0.18(-5.28%)
Jul 24, 2023 3.390 3.460 3.320 3.410 194,460 +0.03(+0.89%)
Jul 21, 2023 3.310 3.450 3.270 3.380 954,146 +0.06(+1.81%)
Jul 20, 2023 3.250 3.370 3.225 3.320 346,422 +0.09(+2.79%)
Jul 19, 2023 3.210 3.260 3.170 3.230 220,860 +0.02(+0.62%)
Jul 18, 2023 3.090 3.260 3.090 3.210 250,409 +0.12(+3.88%)
Jul 17, 2023 2.970 3.120 2.970 3.090 225,350 +0.12(+4.04%)
Jul 14, 2023 2.970 3.035 2.950 2.970 206,043 -0.06(-1.98%)
Jul 13, 2023 2.900 3.070 2.900 3.030 225,647 +0.13(+4.48%)
Jul 12, 2023 2.950 3.010 2.880 2.900 469,047 -0.03(-1.02%)
Jul 11, 2023 2.890 3.000 2.870 2.930 219,890 +0.04(+1.38%)
Jul 10, 2023 2.820 2.962 2.810 2.890 209,136 +0.02(+0.70%)
Jul 07, 2023 2.720 2.885 2.720 2.870 282,596 +0.15(+5.51%)
Jul 06, 2023 2.750 2.790 2.680 2.720 237,740 -0.08(-2.86%)
Jul 05, 2023 2.970 2.970 2.770 2.800 259,954 -0.15(-5.08%)
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.