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 (%)
Jan 31, 2023 3.230 3.370 3.210 3.350 118,177 +0.12(+3.72%)
Jan 30, 2023 3.300 3.300 3.179 3.230 101,394 -0.02(-0.62%)
Jan 27, 2023 3.130 3.250 3.130 3.250 63,590 +0.10(+3.17%)
Jan 26, 2023 3.140 3.180 3.100 3.150 43,236 -0.02(-0.63%)
Jan 25, 2023 3.100 3.190 2.985 3.170 56,332 +0.05(+1.60%)
Jan 24, 2023 3.120 3.200 3.060 3.120 58,021 -0.04(-1.27%)
Jan 23, 2023 3.020 3.160 2.950 3.160 207,508 +0.19(+6.40%)
Jan 20, 2023 3.220 3.220 2.960 2.970 975,896 -0.23(-7.19%)
Jan 19, 2023 3.150 3.200 3.100 3.200 240,388 +0.10(+3.23%)
Jan 18, 2023 3.250 3.350 2.950 3.100 428,764 -0.18(-5.49%)
Jan 17, 2023 3.270 3.310 3.050 3.280 217,918 +0.09(+2.82%)
Jan 13, 2023 3.350 3.350 3.170 3.190 189,602 -0.15(-4.49%)
Jan 12, 2023 3.290 3.360 3.160 3.340 203,792 +0.17(+5.36%)
Jan 11, 2023 3.090 3.180 3.040 3.170 197,185 +0.09(+2.92%)
Jan 10, 2023 2.950 3.080 2.920 3.080 63,323 +0.13(+4.41%)
Jan 09, 2023 3.090 3.240 2.890 2.950 513,902 -0.11(-3.59%)
Jan 06, 2023 2.900 3.080 2.860 3.060 93,774 +0.16(+5.52%)
Jan 05, 2023 3.090 3.090 2.900 2.900 116,482 -0.27(-8.52%)
Jan 04, 2023 3.110 3.170 2.990 3.170 72,124 +0.03(+0.96%)
Jan 03, 2023 2.980 3.240 2.950 3.140 220,278 +0.14(+4.67%)
Dec 30, 2022 2.790 3.000 2.790 3.000 74,794 +0.17(+6.01%)
Dec 29, 2022 2.690 2.850 2.690 2.830 113,435 +0.16(+5.99%)
Dec 28, 2022 2.660 2.780 2.660 2.670 113,997 +0.02(+0.75%)
Dec 27, 2022 2.940 2.940 2.570 2.650 223,904 -0.31(-10.47%)
Dec 23, 2022 2.880 2.980 2.790 2.960 205,228 +0.10(+3.50%)
Dec 22, 2022 2.860 2.930 2.690 2.860 157,644 -0.04(-1.38%)
Dec 21, 2022 2.940 2.962 2.860 2.900 265,592 -0.02(-0.68%)
Dec 20, 2022 2.850 2.960 2.790 2.920 90,321 +0.07(+2.46%)
Dec 19, 2022 2.850 2.877 2.790 2.850 122,797 +0.01(+0.35%)
Dec 16, 2022 2.890 2.970 2.840 2.840 98,608 -0.08(-2.74%)
Dec 15, 2022 3.050 3.060 2.900 2.920 49,704 -0.21(-6.71%)
Dec 14, 2022 3.140 3.160 3.060 3.130 76,907 -0.02(-0.63%)
Dec 13, 2022 3.090 3.410 2.950 3.150 302,588 +0.12(+3.96%)
Dec 12, 2022 3.100 3.100 3.000 3.030 108,452 -0.06(-1.94%)
Dec 09, 2022 3.180 3.240 3.050 3.090 249,968 -0.02(-0.64%)
Dec 08, 2022 3.300 3.330 3.100 3.110 193,999 -0.13(-4.01%)
Dec 07, 2022 3.000 3.350 2.980 3.240 264,443 +0.32(+10.96%)
Dec 06, 2022 2.990 3.065 2.920 2.920 188,140 -0.06(-2.01%)
Dec 05, 2022 3.170 3.300 2.910 2.980 308,040 -0.14(-4.49%)
Dec 02, 2022 3.060 3.160 3.010 3.120 133,589 +0.02(+0.65%)
Dec 01, 2022 3.250 3.250 3.060 3.100 144,618 -0.09(-2.82%)
Nov 30, 2022 3.060 3.220 3.050 3.190 144,884 +0.08(+2.57%)
Nov 29, 2022 3.350 3.360 3.070 3.110 309,847 -0.20(-6.04%)
Nov 28, 2022 3.270 3.400 3.270 3.310 123,770 +0.08(+2.48%)
Nov 25, 2022 3.540 3.570 3.200 3.230 353,735 -0.39(-10.77%)
Nov 23, 2022 3.700 3.753 3.450 3.620 150,815 -0.08(-2.16%)
Nov 22, 2022 3.600 3.750 3.480 3.700 88,272 +0.11(+3.06%)
Nov 21, 2022 3.620 3.750 3.520 3.590 139,190 +0.10(+2.87%)
Nov 18, 2022 3.570 3.640 3.490 3.490 62,393 -0.13(-3.59%)
Nov 17, 2022 3.530 3.720 3.530 3.620 151,438 -0.01(-0.28%)
Nov 16, 2022 3.840 3.840 3.610 3.630 90,234 -0.22(-5.71%)
Nov 15, 2022 3.960 3.960 3.700 3.850 77,129 +0.00(+0.00%)
Nov 14, 2022 3.980 3.980 3.660 3.850 128,511 -0.13(-3.27%)
Nov 11, 2022 3.980 3.980 3.610 3.980 160,973 +0.07(+1.79%)
Nov 10, 2022 3.500 3.910 3.477 3.910 201,783 +0.46(+13.33%)
Nov 09, 2022 3.470 3.520 3.400 3.450 211,313 -0.06(-1.71%)
Nov 08, 2022 3.600 3.719 3.450 3.510 207,969 +0.00(+0.00%)
Nov 07, 2022 3.410 3.720 3.400 3.510 209,280 +0.19(+5.72%)
Nov 04, 2022 3.800 3.800 3.315 3.320 364,883 -0.39(-10.51%)
Nov 03, 2022 3.820 3.900 3.710 3.710 43,956 -0.11(-2.88%)
Nov 02, 2022 4.030 4.200 3.820 3.820 76,053 -0.16(-4.02%)
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.