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 Corporation New Common Stock (NY:UIS)

5.240 -0.130 (-2.42%)

Official Closing Price Updated: 4:10 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.480	5.560	5.370	5.370	582,158	-0.11(-2.01%)
May 15, 2025	5.480	5.545	5.405	5.480	522,491	-0.04(-0.72%)
May 14, 2025	5.980	6.060	5.480	5.520	1,322,450	-0.21(-3.66%)
May 13, 2025	5.230	5.795	5.210	5.730	2,052,630	+0.54(+10.40%)
May 12, 2025	5.130	5.300	5.010	5.190	976,997	+0.34(+7.01%)
May 09, 2025	5.020	5.105	4.840	4.850	520,747	-0.14(-2.81%)
May 08, 2025	4.780	5.090	4.760	4.990	662,785	+0.25(+5.27%)
May 07, 2025	4.720	4.785	4.660	4.740	451,816	+0.07(+1.50%)
May 06, 2025	4.800	4.820	4.640	4.670	607,711	-0.21(-4.30%)
May 05, 2025	4.490	5.000	4.420	4.880	1,187,353	+0.35(+7.73%)
May 02, 2025	4.130	4.550	4.130	4.530	962,980	+0.48(+11.85%)
May 01, 2025	4.390	4.395	3.975	4.050	2,302,730	+0.08(+2.02%)
Apr 30, 2025	3.920	4.000	3.790	3.970	1,225,417	+0.01(+0.25%)
Apr 29, 2025	3.960	4.010	3.905	3.960	819,756	-0.02(-0.50%)
Apr 28, 2025	4.100	4.180	3.960	3.980	354,388	-0.10(-2.45%)
Apr 25, 2025	4.030	4.110	4.010	4.080	237,748	+0.02(+0.49%)
Apr 24, 2025	4.100	4.125	3.990	4.060	482,140	-0.01(-0.25%)
Apr 23, 2025	4.150	4.210	4.030	4.070	425,636	+0.09(+2.26%)
Apr 22, 2025	3.920	4.030	3.800	3.980	403,097	+0.16(+4.19%)
Apr 21, 2025	3.890	3.925	3.795	3.820	385,657	-0.11(-2.80%)
Apr 17, 2025	3.850	3.950	3.820	3.930	279,477	+0.07(+1.81%)
Apr 16, 2025	3.900	3.940	3.795	3.860	304,288	-0.07(-1.78%)
Apr 15, 2025	3.890	3.990	3.890	3.930	357,450	+0.03(+0.77%)
Apr 14, 2025	3.930	4.000	3.775	3.900	407,760	+0.07(+1.83%)
Apr 11, 2025	3.770	3.840	3.610	3.830	409,785	+0.06(+1.59%)
Apr 10, 2025	3.800	3.910	3.710	3.770	537,225	-0.19(-4.80%)
Apr 09, 2025	3.680	4.120	3.610	3.960	1,488,630	+0.25(+6.74%)
Apr 08, 2025	3.940	4.015	3.600	3.710	575,778	-0.07(-1.85%)
Apr 07, 2025	3.740	4.060	3.560	3.780	749,380	-0.16(-4.06%)
Apr 04, 2025	3.890	4.050	3.850	3.940	434,160	-0.19(-4.60%)
Apr 03, 2025	4.250	4.380	4.130	4.130	557,659	-0.43(-9.43%)
Apr 02, 2025	4.430	4.630	4.380	4.560	574,067	+0.04(+0.88%)
Apr 01, 2025	4.600	4.620	4.440	4.520	478,476	-0.07(-1.53%)
Mar 31, 2025	4.520	4.650	4.440	4.590	550,619	-0.03(-0.65%)
Mar 28, 2025	4.630	4.750	4.580	4.620	390,013	-0.03(-0.65%)
Mar 27, 2025	4.630	4.750	4.540	4.650	444,323	+0.05(+1.09%)
Mar 26, 2025	4.520	4.660	4.490	4.600	590,810	+0.07(+1.55%)
Mar 25, 2025	4.490	4.620	4.480	4.530	484,083	+0.07(+1.57%)
Mar 24, 2025	4.350	4.530	4.290	4.460	463,143	+0.22(+5.19%)
Mar 21, 2025	4.080	4.300	4.080	4.240	1,653,398	+0.05(+1.19%)
Mar 20, 2025	4.190	4.300	4.120	4.190	611,332	-0.07(-1.64%)
Mar 19, 2025	4.200	4.310	4.125	4.260	491,333	+0.08(+1.91%)
Mar 18, 2025	4.300	4.300	4.100	4.180	407,224	-0.16(-3.69%)
Mar 17, 2025	4.200	4.410	4.170	4.340	393,344	+0.13(+3.09%)
Mar 14, 2025	3.920	4.210	3.920	4.210	379,001	+0.31(+7.95%)
Mar 13, 2025	4.020	4.020	3.840	3.900	352,724	-0.06(-1.52%)
Mar 12, 2025	4.030	4.040	3.915	3.960	633,037	-0.01(-0.25%)
Mar 11, 2025	4.030	4.100	3.930	3.970	444,300	-0.06(-1.49%)
Mar 10, 2025	4.020	4.105	3.930	4.030	679,741	-0.14(-3.36%)
Mar 07, 2025	4.050	4.185	4.020	4.170	413,817	+0.11(+2.71%)
Mar 06, 2025	4.150	4.260	4.060	4.060	510,514	-0.22(-5.14%)
Mar 05, 2025	4.080	4.290	4.040	4.280	463,532	+0.17(+4.14%)
Mar 04, 2025	4.120	4.290	4.090	4.110	585,145	-0.10(-2.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Unisys Corporation New Common Stock (NY:UIS)

Historical Prices