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

- Apartments

Recent Quotes

My Watchlist

Indicators

Unisys Corp (NY: UIS )

6.890 -0.130 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	7.060	7.195	6.860	6.890	519,448	-0.13(-1.85%)
Oct 17, 2024	6.760	7.050	6.680	7.020	694,456	+0.24(+3.54%)
Oct 16, 2024	6.590	6.820	6.550	6.780	431,498	+0.25(+3.83%)
Oct 15, 2024	6.240	6.595	6.240	6.530	489,704	+0.26(+4.15%)
Oct 14, 2024	6.390	6.390	6.180	6.270	295,248	-0.10(-1.57%)
Oct 11, 2024	6.260	6.530	6.200	6.370	409,894	+0.11(+1.76%)
Oct 10, 2024	6.310	6.435	6.130	6.260	633,939	-0.19(-2.95%)
Oct 09, 2024	6.010	6.660	5.950	6.450	1,063,435	+0.54(+9.14%)
Oct 08, 2024	5.820	6.050	5.630	5.910	1,529,601	+0.06(+1.03%)
Oct 07, 2024	5.610	5.860	5.530	5.850	349,412	+0.22(+3.91%)
Oct 04, 2024	5.600	5.680	5.545	5.630	159,548	+0.15(+2.74%)
Oct 03, 2024	5.570	5.605	5.450	5.480	231,275	-0.15(-2.66%)
Oct 02, 2024	5.500	5.655	5.471	5.630	265,502	+0.08(+1.44%)
Oct 01, 2024	5.680	5.685	5.500	5.550	327,218	-0.13(-2.29%)
Sep 30, 2024	5.760	5.895	5.580	5.680	382,631	-0.13(-2.24%)
Sep 27, 2024	5.780	5.900	5.700	5.810	304,518	+0.12(+2.11%)
Sep 26, 2024	5.720	5.845	5.690	5.690	372,506	+0.08(+1.43%)
Sep 25, 2024	5.710	5.720	5.490	5.610	316,837	-0.10(-1.75%)
Sep 24, 2024	5.720	5.750	5.605	5.710	249,453	+0.05(+0.88%)
Sep 23, 2024	5.710	5.780	5.620	5.660	256,412	-0.01(-0.18%)
Sep 20, 2024	5.750	5.860	5.650	5.670	933,584	-0.13(-2.24%)
Sep 19, 2024	5.860	5.900	5.690	5.800	417,566	+0.16(+2.84%)
Sep 18, 2024	5.750	5.890	5.600	5.640	332,609	-0.12(-2.08%)
Sep 17, 2024	5.730	5.900	5.660	5.760	387,869	+0.10(+1.77%)
Sep 16, 2024	5.560	5.660	5.350	5.660	347,959	+0.06(+1.07%)
Sep 13, 2024	5.340	5.615	5.214	5.600	556,131	+0.32(+6.06%)
Sep 12, 2024	5.220	5.330	5.040	5.280	383,659	+0.09(+1.73%)
Sep 11, 2024	5.440	5.440	5.030	5.190	398,750	-0.28(-5.12%)
Sep 10, 2024	5.310	5.500	5.270	5.470	314,622	+0.15(+2.82%)
Sep 09, 2024	5.170	5.460	5.170	5.320	315,220	+0.16(+3.10%)
Sep 06, 2024	5.390	5.390	5.155	5.160	314,002	-0.20(-3.73%)
Sep 05, 2024	5.370	5.450	5.260	5.360	507,749	+0.02(+0.37%)
Sep 04, 2024	5.590	5.600	5.180	5.340	479,156	-0.24(-4.30%)
Sep 03, 2024	5.480	5.750	5.380	5.580	723,451	+0.05(+0.90%)
Aug 30, 2024	5.590	5.650	5.470	5.530	391,320	-0.02(-0.36%)
Aug 29, 2024	5.540	5.670	5.500	5.550	486,671	+0.06(+1.09%)
Aug 28, 2024	5.560	5.600	5.420	5.490	380,506	-0.15(-2.66%)
Aug 27, 2024	5.660	5.690	5.495	5.640	309,856	-0.08(-1.40%)
Aug 26, 2024	5.680	5.720	5.590	5.720	497,997	+0.08(+1.42%)
Aug 23, 2024	5.300	5.685	5.280	5.640	1,052,334	+0.43(+8.25%)
Aug 22, 2024	5.470	5.490	5.180	5.210	461,920	-0.27(-4.93%)
Aug 21, 2024	5.350	5.490	5.290	5.480	532,498	+0.17(+3.20%)
Aug 20, 2024	5.270	5.420	5.170	5.310	446,475	+0.01(+0.19%)
Aug 19, 2024	5.100	5.380	5.000	5.300	835,586	+0.26(+5.16%)
Aug 16, 2024	5.030	5.310	4.990	5.040	657,214	+0.01(+0.20%)
Aug 15, 2024	4.650	5.110	4.590	5.030	746,581	+0.55(+12.28%)
Aug 14, 2024	4.330	4.560	4.310	4.480	538,501	+0.22(+5.16%)
Aug 13, 2024	3.820	4.267	3.820	4.260	742,176	+0.55(+14.82%)
Aug 12, 2024	3.730	3.800	3.600	3.710	391,450	-0.02(-0.54%)
Aug 09, 2024	3.750	3.751	3.575	3.730	346,104	-0.01(-0.27%)
Aug 08, 2024	3.550	3.775	3.520	3.740	524,652	+0.24(+6.86%)
Aug 07, 2024	3.790	3.795	3.315	3.500	610,739	-0.29(-7.65%)
Aug 06, 2024	4.130	4.130	3.720	3.790	698,818	-0.32(-7.79%)
Aug 05, 2024	4.100	4.260	4.005	4.110	583,005	-0.27(-6.16%)
Aug 02, 2024	4.550	4.566	4.350	4.380	337,190	-0.37(-7.79%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Unisys Corp (NY: UIS )

Historical Prices