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 )

38.96 +0.88 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 7.981 7.990 7.688 7.834 10,093,463 -0.22(-2.78%)
May 28, 2020 8.234 8.370 8.010 8.059 8,508,168 -0.25(-3.05%)
May 27, 2020 8.010 8.322 7.766 8.312 15,105,817 +0.52(+6.63%)
May 26, 2020 7.445 7.873 7.367 7.795 15,103,695 +0.61(+8.55%)
May 22, 2020 7.289 7.308 7.006 7.182 10,034,967 -0.11(-1.47%)
May 21, 2020 7.688 7.688 7.269 7.289 12,024,088 -0.43(-5.56%)
May 20, 2020 7.727 7.815 7.542 7.718 8,016,802 +0.25(+3.39%)
May 19, 2020 7.415 7.815 7.269 7.464 11,372,531 +0.05(+0.66%)
May 18, 2020 7.454 7.825 7.269 7.415 13,860,994 +0.43(+6.14%)
May 15, 2020 7.016 7.211 6.862 6.987 6,617,491 -0.07(-0.97%)
May 14, 2020 6.772 7.221 6.704 7.055 11,487,488 +0.01(+0.14%)
May 13, 2020 7.552 7.620 6.938 7.045 16,618,804 -0.54(-7.07%)
May 12, 2020 8.039 8.234 7.513 7.581 12,470,587 -0.41(-5.12%)
May 11, 2020 8.117 8.137 7.893 7.990 11,200,455 -0.33(-3.98%)
May 08, 2020 7.942 8.341 7.942 8.322 11,998,160 +0.47(+5.96%)
May 07, 2020 7.883 8.107 7.776 7.854 8,162,686 +0.08(+1.00%)
May 06, 2020 7.980 8.126 7.747 7.776 8,403,785 -0.07(-0.87%)
May 05, 2020 8.282 8.564 7.796 7.844 17,875,550 -0.23(-2.89%)
May 04, 2020 7.192 8.204 7.105 8.078 21,184,186 +0.77(+10.52%)
May 01, 2020 7.212 8.272 7.075 7.309 29,075,182 -0.17(-2.21%)
Apr 30, 2020 7.650 7.834 7.319 7.474 14,163,250 -0.31(-4.00%)
Apr 29, 2020 7.552 7.971 7.387 7.786 14,491,231 +0.45(+6.10%)
Apr 28, 2020 7.280 7.494 6.910 7.338 12,110,062 +0.25(+3.57%)
Apr 27, 2020 6.764 7.406 6.550 7.085 17,353,394 +0.45(+6.74%)
Apr 24, 2020 6.637 6.792 6.501 6.637 7,987,052 +0.11(+1.64%)
Apr 23, 2020 6.414 6.803 6.375 6.530 12,706,851 +0.19(+3.07%)
Apr 22, 2020 6.706 6.754 6.316 6.336 10,465,854 -0.18(-2.69%)
Apr 21, 2020 6.258 6.608 6.238 6.511 11,894,577 +0.10(+1.52%)
Apr 20, 2020 6.375 6.657 6.258 6.414 12,872,805 -0.19(-2.95%)
Apr 17, 2020 6.589 6.696 6.394 6.608 18,494,178 +0.27(+4.30%)
Apr 16, 2020 6.365 6.423 6.170 6.336 13,714,099 -0.04(-0.61%)
Apr 15, 2020 6.287 6.404 6.131 6.375 17,566,422 -0.30(-4.52%)
Apr 14, 2020 6.754 6.949 6.589 6.676 12,356,901 +0.06(+0.88%)
Apr 13, 2020 6.754 6.842 6.521 6.618 12,913,821 -0.01(-0.15%)
Apr 09, 2020 6.910 7.105 6.560 6.628 20,650,000 +0.05(+0.74%)
Apr 08, 2020 6.375 6.735 6.326 6.579 13,125,886 +0.29(+4.64%)
Apr 07, 2020 6.521 6.725 6.238 6.287 17,589,424 +0.11(+1.73%)
Apr 06, 2020 6.005 6.394 5.985 6.180 15,628,637 +0.38(+6.54%)
Apr 03, 2020 5.898 6.258 5.732 5.800 16,217,624 -0.18(-2.93%)
Apr 02, 2020 6.268 6.560 5.693 5.976 27,168,606 -0.24(-3.91%)
Apr 01, 2020 5.946 6.988 5.820 6.219 31,081,132 +0.08(+1.27%)
Mar 31, 2020 5.645 6.404 5.547 6.141 34,276,824 +0.48(+8.42%)
Mar 30, 2020 5.596 5.810 5.314 5.664 15,611,484 +0.04(+0.69%)
Mar 27, 2020 5.693 5.820 5.343 5.625 20,410,488 -0.32(-5.40%)
Mar 26, 2020 5.820 6.170 5.645 5.946 17,711,408 +0.23(+4.09%)
Mar 25, 2020 5.859 5.995 5.518 5.713 22,161,438 -0.08(-1.34%)
Mar 24, 2020 5.781 6.034 5.450 5.791 23,218,770 +0.50(+9.38%)
Mar 23, 2020 5.080 5.684 4.963 5.294 20,212,026 +0.15(+2.84%)
Mar 20, 2020 5.032 5.304 4.817 5.148 24,618,352 +0.01(+0.19%)
Mar 19, 2020 4.817 5.285 4.487 5.139 19,542,646 +0.37(+7.76%)
Mar 18, 2020 5.061 5.343 4.428 4.769 28,531,482 -0.66(-12.19%)
Mar 17, 2020 5.294 6.083 5.236 5.431 31,090,556 +0.25(+4.89%)
Mar 16, 2020 4.671 5.197 4.418 5.178 23,545,988 -0.10(-1.84%)
Mar 13, 2020 5.343 5.372 4.788 5.275 24,255,846 +0.34(+6.90%)
Mar 12, 2020 5.197 5.333 4.837 4.934 25,105,602 -0.90(-15.36%)
Mar 11, 2020 6.219 6.297 5.732 5.830 22,788,666 -0.61(-9.52%)
Mar 10, 2020 6.336 6.472 5.732 6.443 20,454,398 +0.57(+9.78%)
Mar 09, 2020 6.005 6.414 5.693 5.869 20,572,148 -1.02(-14.83%)
Mar 06, 2020 7.027 7.484 6.813 6.890 20,080,450 -0.35(-4.84%)
Mar 05, 2020 7.572 7.776 7.056 7.241 19,199,372 -0.59(-7.58%)
Mar 04, 2020 7.864 7.864 7.611 7.834 11,226,479 +0.14(+1.77%)
Mar 03, 2020 8.010 8.350 7.474 7.698 20,234,582 -0.35(-4.35%)
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.