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
Markets:
Overview
News
Currencies
International
Treasuries

Cosco Shp Hldg ADR (OP:CICOY)

9.880 -0.255 (-2.52%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 20, 2026 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 (%)
Mar 20, 2026 9.937 10.00 9.880 9.880 2,847 -0.25(-2.52%)
Mar 19, 2026 10.13 10.13 10.13 10.13 604 +0.02(+0.21%)
Mar 18, 2026 10.28 10.28 10.11 10.11 1,215 -0.12(-1.13%)
Mar 17, 2026 10.06 10.23 10.06 10.23 15,650 +0.13(+1.29%)
Mar 16, 2026 10.03 10.11 10.03 10.10 3,568 +0.33(+3.38%)
Mar 13, 2026 9.998 10.10 9.770 9.770 5,288 -0.31(-3.07%)
Mar 12, 2026 10.10 10.10 9.800 10.08 3,034 +0.42(+4.39%)
Mar 10, 2026 9.655 25 -0.05(-0.56%)
Mar 09, 2026 9.709 9.745 9.600 9.709 2,266 -0.21(-2.08%)
Mar 06, 2026 9.800 10.03 9.800 9.915 11,885 -0.09(-0.91%)
Mar 05, 2026 10.05 10.05 10.00 10.01 2,935 -0.28(-2.76%)
Mar 04, 2026 10.25 10.29 10.25 10.29 587 -0.04(-0.39%)
Mar 03, 2026 10.51 10.51 9.900 10.33 3,508 +0.53(+5.46%)
Mar 02, 2026 9.770 9.850 9.770 9.796 916 +0.19(+1.93%)
Feb 27, 2026 9.600 9.610 9.600 9.610 355 +0.07(+0.73%)
Feb 26, 2026 9.490 9.585 9.490 9.540 21,904 +0.05(+0.53%)
Feb 25, 2026 9.500 9.500 9.325 9.490 4,456 +0.24(+2.59%)
Feb 24, 2026 9.232 9.250 9.210 9.250 969 +0.02(+0.22%)
Feb 23, 2026 9.200 9.365 9.200 9.230 20,171 +0.06(+0.65%)
Feb 20, 2026 8.990 9.340 8.990 9.170 7,001 +0.19(+2.12%)
Feb 19, 2026 8.980 9.000 8.980 8.980 289 +0.02(+0.26%)
Feb 18, 2026 8.935 8.983 8.870 8.957 6,006 -0.00(-0.03%)
Feb 17, 2026 8.900 8.960 8.900 8.960 7,801 +0.06(+0.67%)
Feb 13, 2026 8.900 8.900 8.400 8.900 1,078 +0.11(+1.25%)
Feb 12, 2026 8.790 8.790 8.790 8.790 234 -0.01(-0.11%)
Feb 11, 2026 8.800 8.800 8.800 8.800 219 +0.06(+0.69%)
Feb 09, 2026 8.740 3 -0.22(-2.46%)
Feb 06, 2026 8.825 8.960 8.815 8.960 1,680 +0.18(+2.05%)
Feb 05, 2026 8.840 8.870 8.730 8.780 10,246 -0.04(-0.45%)
Feb 04, 2026 8.820 8.820 8.720 8.820 2,897 +0.09(+1.03%)
Feb 03, 2026 8.730 8.980 8.730 8.730 2,632 +0.32(+3.80%)
Feb 02, 2026 8.670 8.810 8.410 8.410 40,071 -0.32(-3.67%)
Jan 30, 2026 8.770 8.770 8.730 8.730 517 -0.17(-1.91%)
Jan 29, 2026 8.775 8.900 8.775 8.900 4,391 +0.29(+3.37%)
Jan 28, 2026 8.710 8.850 8.610 8.610 5,105 -0.10(-1.15%)
Jan 27, 2026 8.700 8.720 8.700 8.710 11,428 +0.03(+0.29%)
Jan 26, 2026 8.685 8.704 8.685 8.685 367 +0.18(+2.06%)
Jan 23, 2026 8.675 8.675 8.410 8.510 562 -0.34(-3.80%)
Jan 22, 2026 8.700 8.950 8.700 8.847 972 +0.27(+3.17%)
Jan 21, 2026 8.540 8.575 8.540 8.575 386 +0.04(+0.41%)
Jan 20, 2026 8.810 8.810 8.540 8.540 4,442 -0.06(-0.70%)
Jan 16, 2026 8.610 8.720 8.500 8.600 9,213 -0.16(-1.83%)
Jan 15, 2026 8.750 8.760 8.725 8.760 3,226 +0.04(+0.46%)
Jan 14, 2026 8.720 8.735 8.700 8.720 23,203 -0.13(-1.47%)
Jan 13, 2026 8.850 8.920 8.839 8.850 8,005 -0.09(-0.95%)
Jan 12, 2026 8.810 9.000 8.810 8.935 10,021 +0.07(+0.84%)
Jan 09, 2026 8.861 8.861 8.805 8.861 1,103 +0.01(+0.12%)
Jan 08, 2026 8.850 8.850 8.850 8.850 10,016 -0.02(-0.21%)
Jan 07, 2026 8.850 8.868 8.850 8.868 10,102 +0.01(+0.10%)
Jan 06, 2026 8.820 8.860 8.820 8.860 1,688 +0.00(+0.00%)
Jan 05, 2026 8.893 9.100 8.860 8.860 7,115 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.