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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 3.040 3.090 3.000 3.030 379,473 -0.01(-0.33%)
Jul 28, 2023 3.000 3.060 2.970 3.040 228,272 +0.04(+1.33%)
Jul 27, 2023 3.100 3.139 2.975 3.000 288,445 -0.08(-2.60%)
Jul 26, 2023 3.170 3.252 3.070 3.080 502,395 -0.15(-4.64%)
Jul 25, 2023 3.390 3.440 3.180 3.230 252,749 -0.18(-5.28%)
Jul 24, 2023 3.390 3.460 3.320 3.410 194,460 +0.03(+0.89%)
Jul 21, 2023 3.310 3.450 3.270 3.380 954,146 +0.06(+1.81%)
Jul 20, 2023 3.250 3.370 3.225 3.320 346,422 +0.09(+2.79%)
Jul 19, 2023 3.210 3.260 3.170 3.230 220,860 +0.02(+0.62%)
Jul 18, 2023 3.090 3.260 3.090 3.210 250,409 +0.12(+3.88%)
Jul 17, 2023 2.970 3.120 2.970 3.090 225,350 +0.12(+4.04%)
Jul 14, 2023 2.970 3.035 2.950 2.970 206,043 -0.06(-1.98%)
Jul 13, 2023 2.900 3.070 2.900 3.030 225,647 +0.13(+4.48%)
Jul 12, 2023 2.950 3.010 2.880 2.900 469,047 -0.03(-1.02%)
Jul 11, 2023 2.890 3.000 2.870 2.930 219,890 +0.04(+1.38%)
Jul 10, 2023 2.820 2.962 2.810 2.890 209,136 +0.02(+0.70%)
Jul 07, 2023 2.720 2.885 2.720 2.870 282,596 +0.15(+5.51%)
Jul 06, 2023 2.750 2.790 2.680 2.720 237,740 -0.08(-2.86%)
Jul 05, 2023 2.970 2.970 2.770 2.800 259,954 -0.15(-5.08%)
Jul 03, 2023 2.900 2.970 2.841 2.950 138,975 +0.05(+1.72%)
Jun 30, 2023 2.980 3.030 2.870 2.900 451,524 -0.01(-0.34%)
Jun 29, 2023 2.790 2.950 2.770 2.910 449,033 +0.12(+4.30%)
Jun 28, 2023 2.810 2.880 2.720 2.790 557,558 -0.08(-2.79%)
Jun 27, 2023 3.010 3.065 2.740 2.870 879,504 -0.16(-5.28%)
Jun 26, 2023 3.770 3.830 2.860 3.030 2,189,040 -0.79(-20.68%)
Jun 23, 2023 3.890 3.990 3.600 3.820 18,219,556 -0.18(-4.50%)
Jun 22, 2023 3.930 4.000 3.690 4.000 533,560 +0.05(+1.27%)
Jun 21, 2023 3.950 4.000 3.900 3.950 590,082 -0.02(-0.50%)
Jun 20, 2023 3.900 3.980 3.770 3.970 394,713 +0.22(+5.87%)
Jun 16, 2023 3.610 3.810 3.610 3.750 343,115 +0.10(+2.74%)
Jun 15, 2023 3.620 3.710 3.560 3.650 430,245 -0.05(-1.35%)
Jun 14, 2023 3.620 3.750 3.590 3.700 356,532 +0.04(+1.09%)
Jun 13, 2023 3.530 3.660 3.530 3.660 421,752 +0.10(+2.81%)
Jun 12, 2023 3.400 3.640 3.390 3.560 386,867 +0.12(+3.49%)
Jun 09, 2023 3.310 3.440 3.250 3.440 313,525 +0.11(+3.30%)
Jun 08, 2023 3.260 3.430 3.250 3.330 312,833 +0.01(+0.30%)
Jun 07, 2023 3.290 3.350 3.230 3.320 171,979 +0.01(+0.30%)
Jun 06, 2023 3.190 3.405 3.190 3.310 170,925 +0.06(+1.85%)
Jun 05, 2023 3.210 3.300 3.100 3.250 328,265 +0.08(+2.52%)
Jun 02, 2023 3.150 3.240 3.030 3.170 136,762 +0.07(+2.26%)
Jun 01, 2023 2.870 3.120 2.870 3.100 248,870 +0.19(+6.53%)
May 31, 2023 2.930 2.970 2.860 2.910 131,337 -0.03(-1.02%)
May 30, 2023 3.050 3.060 2.840 2.940 360,366 -0.16(-5.16%)
May 26, 2023 3.110 3.390 3.020 3.100 570,854 +0.03(+0.98%)
May 25, 2023 3.390 3.450 3.030 3.070 364,568 -0.36(-10.50%)
May 24, 2023 3.380 3.540 3.230 3.430 432,271 -0.11(-3.11%)
May 23, 2023 3.660 3.730 3.410 3.540 412,223 -0.11(-3.01%)
May 22, 2023 3.710 3.725 3.540 3.650 391,017 -0.02(-0.54%)
May 19, 2023 3.750 3.880 3.670 3.670 175,511 -0.05(-1.34%)
May 18, 2023 3.840 3.860 3.650 3.720 246,871 -0.16(-4.12%)
May 17, 2023 3.680 3.880 3.670 3.880 178,611 +0.18(+4.86%)
May 16, 2023 3.660 3.760 3.650 3.700 99,304 -0.03(-0.80%)
May 15, 2023 3.800 3.800 3.620 3.730 270,199 -0.12(-3.12%)
May 12, 2023 3.830 3.870 3.750 3.850 105,233 +0.07(+1.85%)
May 11, 2023 3.790 3.850 3.680 3.780 98,173 -0.08(-2.07%)
May 10, 2023 3.730 3.885 3.730 3.860 78,573 +0.11(+2.93%)
May 09, 2023 3.750 3.810 3.660 3.750 124,188 -0.04(-1.06%)
May 08, 2023 3.630 3.790 3.560 3.790 192,683 +0.13(+3.55%)
May 05, 2023 3.440 3.660 3.400 3.660 183,844 +0.25(+7.33%)
May 04, 2023 3.430 3.530 3.320 3.410 83,220 -0.06(-1.73%)
May 03, 2023 3.360 3.530 3.340 3.470 117,783 +0.07(+2.06%)
May 02, 2023 3.410 3.600 3.310 3.400 167,256 -0.09(-2.58%)
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.