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 )

35.91 -1.44 (-3.86%)
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 (%)
Dec 31, 2008 33.52 34.76 33.21 33.24 7,915,282 -0.31(-0.93%)
Dec 30, 2008 31.79 33.74 30.87 33.55 8,221,679 +2.41(+7.75%)
Dec 29, 2008 32.01 32.01 30.48 31.14 6,017,598 -0.31(-0.99%)
Dec 26, 2008 30.38 31.72 30.17 31.45 3,726,575 +1.04(+3.41%)
Dec 24, 2008 31.00 31.02 30.16 30.41 1,946,872 -0.38(-1.22%)
Dec 23, 2008 30.89 31.99 30.20 30.79 6,963,140 +0.32(+1.06%)
Dec 22, 2008 32.40 32.90 29.84 30.47 9,414,503 -2.71(-8.16%)
Dec 19, 2008 33.93 34.02 31.81 33.17 10,632,144 -0.19(-0.56%)
Dec 18, 2008 37.19 37.66 32.25 33.36 14,034,583 -4.27(-11.35%)
Dec 17, 2008 35.32 39.43 34.62 37.63 14,808,028 +1.67(+4.65%)
Dec 16, 2008 33.95 36.19 32.76 35.96 13,388,356 +2.75(+8.29%)
Dec 15, 2008 35.89 36.41 32.63 33.21 13,044,696 -1.66(-4.77%)
Dec 12, 2008 31.40 34.88 31.09 34.87 12,085,643 +1.62(+4.86%)
Dec 11, 2008 33.24 36.36 32.41 33.25 16,817,792 -0.38(-1.12%)
Dec 10, 2008 32.77 33.95 32.26 33.63 12,880,355 +2.38(+7.60%)
Dec 09, 2008 30.80 34.76 30.56 31.25 22,290,550 -0.72(-2.26%)
Dec 08, 2008 28.23 33.16 28.05 31.98 17,791,818 +6.28(+24.44%)
Dec 05, 2008 23.30 25.74 23.05 25.70 9,164,408 +1.82(+7.63%)
Dec 04, 2008 24.35 27.12 23.50 23.87 9,396,265 -0.81(-3.29%)
Dec 03, 2008 23.24 24.74 22.71 24.69 7,264,691 +0.12(+0.51%)
Dec 02, 2008 23.62 25.01 23.48 24.56 10,936,342 +1.65(+7.22%)
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.