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

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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 31, 2011 4.640 4.740 4.520 4.720 61,975 +0.08(+1.72%)
Mar 30, 2011 4.670 4.670 4.520 4.640 53,082 +0.00(+0.00%)
Mar 29, 2011 4.650 4.660 4.580 4.640 54,366 +0.01(+0.22%)
Mar 28, 2011 4.720 4.720 4.560 4.630 89,378 -0.10(-2.11%)
Mar 25, 2011 4.720 4.750 4.630 4.730 48,572 +0.02(+0.42%)
Mar 24, 2011 4.710 4.840 4.665 4.710 49,949 -0.01(-0.21%)
Mar 23, 2011 4.760 4.760 4.660 4.720 36,760 -0.05(-1.05%)
Mar 22, 2011 4.790 4.860 4.620 4.770 45,379 +0.05(+1.06%)
Mar 21, 2011 4.640 4.750 4.590 4.720 49,469 +0.09(+1.94%)
Mar 18, 2011 4.590 4.670 4.580 4.630 56,062 +0.07(+1.54%)
Mar 17, 2011 4.670 4.670 4.520 4.560 102,624 -0.11(-2.36%)
Mar 16, 2011 4.940 5.110 4.640 4.670 107,387 -0.23(-4.73%)
Mar 15, 2011 5.090 5.090 4.810 4.902 99,586 -0.23(-4.44%)
Mar 14, 2011 4.950 5.190 4.950 5.130 91,456 +0.23(+4.69%)
Mar 11, 2011 4.960 5.040 4.850 4.900 66,953 -0.11(-2.20%)
Mar 10, 2011 5.300 5.370 4.980 5.010 218,839 -0.32(-6.00%)
Mar 09, 2011 5.505 5.630 5.321 5.330 72,147 -0.25(-4.48%)
Mar 08, 2011 5.600 5.600 5.330 5.580 142,364 -0.04(-0.71%)
Mar 07, 2011 5.660 5.660 5.510 5.620 70,682 +0.01(+0.18%)
Mar 04, 2011 5.660 5.660 5.580 5.610 48,569 -0.08(-1.41%)
Mar 03, 2011 5.780 5.780 5.600 5.690 117,953 +0.01(+0.18%)
Mar 02, 2011 5.720 5.770 5.660 5.680 104,111 -0.07(-1.22%)
Mar 01, 2011 5.620 5.790 5.620 5.750 129,110 +0.13(+2.31%)
Feb 28, 2011 5.550 5.670 5.521 5.620 87,255 +0.09(+1.63%)
Feb 25, 2011 5.460 5.620 5.460 5.530 100,783 +0.05(+0.91%)
Feb 24, 2011 5.620 5.620 5.400 5.480 128,296 -0.11(-1.97%)
Feb 23, 2011 5.380 5.590 5.300 5.590 245,333 +0.19(+3.52%)
Feb 22, 2011 5.450 5.550 5.320 5.400 115,515 -0.07(-1.28%)
Feb 18, 2011 5.780 5.780 5.450 5.470 169,674 -0.25(-4.30%)
Feb 17, 2011 5.360 5.730 5.350 5.716 126,492 +0.36(+6.64%)
Feb 16, 2011 5.300 5.420 5.300 5.360 84,061 +0.05(+0.94%)
Feb 15, 2011 5.380 5.430 5.280 5.310 148,960 -0.09(-1.67%)
Feb 14, 2011 5.560 5.560 5.350 5.400 153,430 -0.20(-3.57%)
Feb 11, 2011 4.980 5.700 4.940 5.600 640,694 +0.70(+14.29%)
Feb 10, 2011 4.950 4.950 4.830 4.900 91,862 +0.00(+0.00%)
Feb 09, 2011 4.880 4.950 4.740 4.900 150,146 +0.10(+2.08%)
Feb 08, 2011 5.040 5.150 4.750 4.800 187,574 -0.20(-4.00%)
Feb 07, 2011 4.600 5.200 4.600 5.000 403,132 +0.50(+11.11%)
Feb 04, 2011 4.720 4.740 4.380 4.500 237,592 -0.16(-3.43%)
Feb 03, 2011 4.280 4.760 4.280 4.660 550,880 +0.49(+11.75%)
Feb 02, 2011 4.280 4.290 4.158 4.170 420,170 -0.11(-2.57%)
Feb 01, 2011 4.150 4.280 4.100 4.280 212,600 +0.22(+5.42%)
Jan 31, 2011 3.990 4.170 3.950 4.060 225,864 +0.18(+4.77%)
Jan 28, 2011 3.710 3.940 3.710 3.875 173,411 +0.13(+3.61%)
Jan 27, 2011 3.850 3.912 3.700 3.740 125,688 -0.15(-3.86%)
Jan 26, 2011 3.860 4.000 3.650 3.890 272,213 -0.05(-1.27%)
Jan 25, 2011 3.940 4.000 3.840 3.940 134,925 -0.00(-0.03%)
Jan 24, 2011 3.990 3.990 3.900 3.941 83,415 -0.03(-0.73%)
Jan 21, 2011 4.060 4.060 3.920 3.970 85,614 -0.09(-2.22%)
Jan 20, 2011 3.950 4.060 3.870 4.060 143,349 +0.05(+1.25%)
Jan 19, 2011 4.050 4.080 4.000 4.010 80,357 -0.03(-0.74%)
Jan 18, 2011 4.100 4.150 4.000 4.040 102,476 -0.02(-0.49%)
Jan 14, 2011 4.040 4.120 4.000 4.060 112,956 +0.04(+1.00%)
Jan 13, 2011 4.110 4.300 4.010 4.020 153,138 -0.03(-0.74%)
Jan 12, 2011 4.120 4.140 4.000 4.050 113,001 -0.07(-1.70%)
Jan 11, 2011 4.190 4.219 4.050 4.120 66,489 -0.03(-0.72%)
Jan 10, 2011 4.150 4.190 4.110 4.150 72,898 +0.05(+1.22%)
Jan 07, 2011 4.060 4.180 4.000 4.100 96,642 +0.03(+0.74%)
Jan 06, 2011 4.300 4.301 4.060 4.070 180,286 -0.25(-5.79%)
Jan 05, 2011 4.300 4.340 4.250 4.320 14,101 +0.00(+0.00%)
Jan 04, 2011 4.320 4.360 4.280 4.320 60,954 +0.02(+0.47%)
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.