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 (%)
Oct 31, 2022 3.960 4.120 3.850 4.120 67,200 +0.09(+2.23%)
Oct 28, 2022 3.930 4.110 3.810 4.030 52,544 +0.15(+3.87%)
Oct 27, 2022 4.060 4.060 3.880 3.880 52,340 -0.10(-2.51%)
Oct 26, 2022 4.210 4.210 3.930 3.980 46,318 -0.25(-5.91%)
Oct 25, 2022 3.950 4.280 3.890 4.230 101,421 +0.37(+9.59%)
Oct 24, 2022 3.700 3.910 3.690 3.860 127,331 +0.21(+5.75%)
Oct 21, 2022 3.870 4.030 3.610 3.650 486,620 -0.27(-6.89%)
Oct 20, 2022 3.930 4.040 3.850 3.920 90,989 +0.00(+0.00%)
Oct 19, 2022 4.130 4.140 3.900 3.920 68,577 -0.17(-4.16%)
Oct 18, 2022 4.150 4.170 4.030 4.090 72,089 +0.04(+0.99%)
Oct 17, 2022 4.150 4.165 3.940 4.050 136,056 -0.03(-0.74%)
Oct 14, 2022 4.180 4.180 3.970 4.080 155,722 -0.01(-0.24%)
Oct 13, 2022 3.790 4.140 3.720 4.090 134,684 +0.11(+2.76%)
Oct 12, 2022 4.140 4.160 3.940 3.980 148,545 -0.19(-4.56%)
Oct 11, 2022 4.080 4.210 3.890 4.170 102,151 +0.22(+5.57%)
Oct 10, 2022 4.280 4.370 3.950 3.950 76,750 -0.31(-7.28%)
Oct 07, 2022 4.320 4.390 4.158 4.260 137,173 -0.11(-2.52%)
Oct 06, 2022 4.350 4.390 4.250 4.370 79,651 +0.07(+1.63%)
Oct 05, 2022 4.240 4.330 4.240 4.300 86,857 -0.12(-2.71%)
Oct 04, 2022 4.240 4.440 4.240 4.420 513,974 +0.29(+7.02%)
Oct 03, 2022 4.150 4.170 4.020 4.130 163,098 +0.05(+1.23%)
Sep 30, 2022 3.780 4.115 3.780 4.080 140,055 +0.23(+5.97%)
Sep 29, 2022 4.040 4.040 3.850 3.850 206,229 -0.33(-7.89%)
Sep 28, 2022 3.850 4.190 3.810 4.180 156,387 +0.32(+8.29%)
Sep 27, 2022 3.810 3.900 3.750 3.860 123,568 +0.11(+2.93%)
Sep 26, 2022 3.710 3.885 3.680 3.750 191,034 +0.02(+0.54%)
Sep 23, 2022 3.780 3.900 3.680 3.730 189,536 -0.21(-5.33%)
Sep 22, 2022 4.070 4.120 3.830 3.940 246,792 -0.04(-1.01%)
Sep 21, 2022 4.040 4.090 3.950 3.980 95,956 -0.07(-1.73%)
Sep 20, 2022 4.170 4.260 4.050 4.050 243,907 -0.09(-2.17%)
Sep 19, 2022 4.220 4.280 4.130 4.140 159,584 -0.06(-1.43%)
Sep 16, 2022 4.160 4.220 4.060 4.200 98,034 -0.04(-0.94%)
Sep 15, 2022 4.090 4.400 4.090 4.240 191,438 +0.03(+0.71%)
Sep 14, 2022 4.170 4.250 4.074 4.210 162,487 +0.07(+1.69%)
Sep 13, 2022 4.080 4.180 4.040 4.140 147,370 -0.05(-1.19%)
Sep 12, 2022 4.220 4.280 4.150 4.190 130,959 +0.01(+0.24%)
Sep 09, 2022 4.010 4.240 3.970 4.180 229,062 +0.18(+4.50%)
Sep 08, 2022 4.180 4.230 3.940 4.000 173,452 -0.18(-4.31%)
Sep 07, 2022 4.030 4.240 4.030 4.180 109,272 +0.09(+2.20%)
Sep 06, 2022 3.920 4.200 3.930 4.090 458,991 +0.16(+4.07%)
Sep 02, 2022 3.950 4.150 3.900 3.930 326,650 +0.00(+0.00%)
Sep 01, 2022 4.130 4.130 3.900 3.930 244,683 -0.21(-5.07%)
Aug 31, 2022 4.260 4.260 4.000 4.140 223,773 -0.12(-2.82%)
Aug 30, 2022 4.110 4.320 4.050 4.260 721,798 +0.19(+4.67%)
Aug 29, 2022 4.170 4.210 4.050 4.070 119,815 -0.10(-2.40%)
Aug 26, 2022 4.200 4.270 4.080 4.170 134,173 +0.00(+0.00%)
Aug 25, 2022 4.530 4.550 4.130 4.170 319,708 -0.32(-7.13%)
Aug 24, 2022 4.330 4.490 4.250 4.490 176,253 +0.20(+4.66%)
Aug 23, 2022 4.220 4.340 4.110 4.290 139,970 +0.07(+1.66%)
Aug 22, 2022 4.090 4.330 4.040 4.220 449,867 +0.06(+1.44%)
Aug 19, 2022 4.460 4.520 4.160 4.160 428,136 -0.35(-7.76%)
Aug 18, 2022 4.630 4.730 4.390 4.510 215,707 -0.24(-5.05%)
Aug 17, 2022 5.090 5.090 4.700 4.750 436,163 -0.41(-7.95%)
Aug 16, 2022 5.340 5.440 4.920 5.160 765,206 -0.34(-6.18%)
Aug 15, 2022 5.100 5.540 5.100 5.500 412,262 +0.34(+6.59%)
Aug 12, 2022 5.070 5.230 4.970 5.160 243,402 +0.19(+3.82%)
Aug 11, 2022 5.000 5.530 4.613 4.970 454,616 -0.69(-12.19%)
Aug 10, 2022 5.120 5.670 5.120 5.660 283,511 +0.61(+12.08%)
Aug 09, 2022 5.350 5.350 5.000 5.050 232,664 -0.30(-5.61%)
Aug 08, 2022 5.200 5.430 5.200 5.350 148,974 +0.11(+2.10%)
Aug 05, 2022 4.980 5.240 4.910 5.240 142,305 +0.22(+4.38%)
Aug 04, 2022 4.970 5.130 4.950 5.020 208,218 +0.11(+2.24%)
Aug 03, 2022 4.700 4.910 4.700 4.910 190,204 +0.23(+4.91%)
Aug 02, 2022 4.370 4.710 4.330 4.680 192,197 +0.38(+8.84%)
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.