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 (%)
May 24, 2011 4.370 4.389 4.200 4.200 43,507 -0.21(-4.76%)
May 23, 2011 4.460 4.460 4.320 4.410 29,895 -0.09(-2.00%)
May 20, 2011 4.300 4.550 4.300 4.500 45,390 +0.17(+3.93%)
May 19, 2011 4.420 4.540 4.290 4.330 75,202 -0.04(-0.92%)
May 18, 2011 4.320 4.400 4.240 4.370 17,396 +0.04(+0.92%)
May 17, 2011 4.250 4.370 4.210 4.330 52,241 +0.08(+1.88%)
May 16, 2011 4.420 4.420 4.250 4.250 35,824 -0.17(-3.85%)
May 13, 2011 4.450 4.460 4.400 4.420 27,377 -0.05(-1.12%)
May 12, 2011 4.540 4.540 4.458 4.470 20,882 -0.07(-1.54%)
May 11, 2011 4.400 4.550 4.400 4.540 46,010 +0.10(+2.25%)
May 10, 2011 4.370 4.440 4.280 4.440 20,660 +0.11(+2.54%)
May 09, 2011 4.300 4.400 4.300 4.330 22,306 +0.06(+1.41%)
May 06, 2011 4.180 4.330 4.180 4.270 38,655 +0.11(+2.64%)
May 05, 2011 4.440 4.440 4.150 4.160 118,218 -0.28(-6.31%)
May 04, 2011 4.600 4.620 4.400 4.440 112,295 -0.17(-3.69%)
May 03, 2011 4.680 4.680 4.550 4.610 64,745 -0.07(-1.50%)
May 02, 2011 4.630 4.730 4.600 4.680 42,723 +0.03(+0.65%)
Apr 29, 2011 4.800 4.800 4.550 4.650 113,640 -0.11(-2.31%)
Apr 28, 2011 4.940 5.040 4.740 4.760 88,105 -0.22(-4.42%)
Apr 27, 2011 5.490 5.500 4.800 4.980 232,850 -0.37(-6.92%)
Apr 26, 2011 5.250 5.400 5.250 5.350 92,070 +0.02(+0.38%)
Apr 25, 2011 4.979 5.400 4.910 5.330 148,774 +0.46(+9.45%)
Apr 21, 2011 4.870 4.900 4.750 4.870 31,553 +0.05(+1.04%)
Apr 20, 2011 4.760 4.870 4.751 4.820 37,928 +0.10(+2.12%)
Apr 19, 2011 4.540 4.780 4.540 4.720 32,116 +0.22(+4.89%)
Apr 18, 2011 4.540 4.540 4.460 4.500 18,569 -0.06(-1.32%)
Apr 15, 2011 4.440 4.563 4.440 4.560 83,024 +0.13(+2.93%)
Apr 14, 2011 4.510 4.523 4.400 4.430 91,232 -0.08(-1.77%)
Apr 13, 2011 4.510 4.584 4.450 4.510 49,030 +0.00(+0.00%)
Apr 12, 2011 4.560 4.630 4.410 4.510 112,680 -0.05(-1.10%)
Apr 11, 2011 4.780 4.830 4.560 4.560 70,988 -0.19(-4.00%)
Apr 08, 2011 4.820 4.823 4.630 4.750 43,854 -0.01(-0.21%)
Apr 07, 2011 4.870 4.928 4.630 4.760 67,173 -0.19(-3.84%)
Apr 06, 2011 4.800 5.000 4.610 4.950 85,450 +0.17(+3.56%)
Apr 05, 2011 4.690 4.780 4.600 4.780 63,809 +0.08(+1.70%)
Apr 04, 2011 4.780 4.780 4.670 4.700 47,796 -0.05(-1.05%)
Apr 01, 2011 4.720 4.750 4.626 4.750 24,456 +0.03(+0.64%)
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%)
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.