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

(CSE: SHRM )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 1.720 1.860 1.690 1.840 1,009,750 +0.11(+6.36%)
May 28, 2020 1.760 1.840 1.710 1.730 1,169,256 -0.04(-2.26%)
May 27, 2020 1.790 1.830 1.710 1.770 1,087,471 -0.02(-1.12%)
May 26, 2020 1.930 1.970 1.790 1.790 1,276,783 -0.09(-4.79%)
May 25, 2020 1.610 1.950 1.610 1.880 2,994,613 +0.25(+15.34%)
May 22, 2020 1.700 1.800 1.600 1.630 2,524,839 -0.22(-11.89%)
May 21, 2020 1.950 2.000 1.730 1.850 2,767,839 -0.20(-9.76%)
May 20, 2020 2.380 2.400 1.740 2.050 7,288,046 -0.33(-13.87%)
May 19, 2020 2.150 2.400 2.040 2.380 3,951,987 +0.52(+27.96%)
May 15, 2020 1.860 1.860 1.860 0 +0.40(+27.40%)
May 14, 2020 1.280 1.470 1.280 1.460 4,124,605 +0.22(+17.74%)
May 13, 2020 1.150 1.250 1.140 1.240 2,440,941 +0.09(+7.83%)
May 12, 2020 0.9300 1.200 0.9300 1.150 3,581,733 +0.16(+16.16%)
May 11, 2020 1.000 1.000 0.9700 0.9900 758,964 +0.02(+2.06%)
May 08, 2020 0.9900 1.020 0.9500 0.9700 1,533,849 -0.04(-3.96%)
May 07, 2020 1.030 1.040 0.9700 1.010 1,882,109 +0.05(+5.21%)
May 06, 2020 1.070 1.070 0.8800 0.9600 2,934,766 -0.10(-9.43%)
May 05, 2020 1.120 1.150 1.060 1.060 3,187,235 +0.01(+0.95%)
May 04, 2020 1.020 1.070 0.9200 1.050 2,146,737 +0.07(+7.14%)
May 01, 2020 0.8800 1.060 0.8500 0.9800 2,116,304 +0.09(+10.11%)
Apr 30, 2020 0.8500 0.8900 0.8500 0.8900 1,703,045 +0.04(+4.71%)
Apr 29, 2020 0.8300 0.8500 0.8200 0.8500 807,396 +0.02(+2.41%)
Apr 28, 2020 0.8100 0.8400 0.7900 0.8300 902,841 +0.01(+1.22%)
Apr 27, 2020 0.8200 0.8200 0.7800 0.8200 637,127 +0.01(+1.23%)
Apr 24, 2020 0.7800 0.8100 0.7600 0.8100 733,010 +0.06(+8.00%)
Apr 23, 2020 0.7700 0.8000 0.7200 0.7500 1,294,975 -0.01(-1.32%)
Apr 22, 2020 0.7300 0.7600 0.7300 0.7600 1,060,137 +0.04(+5.56%)
Apr 21, 2020 0.7700 0.7700 0.7000 0.7200 630,427 -0.06(-7.69%)
Apr 20, 2020 0.7700 0.8100 0.7500 0.7800 999,705 -0.02(-2.50%)
Apr 17, 2020 0.8000 0.8200 0.7500 0.8000 1,247,836 +0.02(+2.56%)
Apr 16, 2020 0.7800 0.8100 0.7600 0.7800 1,137,320 +0.03(+4.00%)
Apr 15, 2020 0.8100 0.8100 0.6600 0.7500 2,605,347 -0.07(-8.54%)
Apr 14, 2020 0.9100 0.9100 0.8200 0.8200 3,107,737 -0.06(-6.82%)
Apr 13, 2020 0.8700 0.8800 0.8100 0.8800 2,236,068 +0.02(+2.33%)
Apr 09, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Apr 08, 2020 0.8400 0.8700 0.8000 0.8700 1,892,655 +0.05(+6.10%)
Apr 07, 2020 0.8500 0.9200 0.7500 0.8200 4,046,098 -0.13(-13.68%)
Apr 06, 2020 0.8200 0.9500 0.8000 0.9500 3,995,615 +0.18(+23.38%)
Apr 03, 2020 0.6500 0.7800 0.6300 0.7700 3,227,716 +0.16(+26.23%)
Apr 02, 2020 0.5900 0.6400 0.5800 0.6100 1,865,941 +0.04(+6.09%)
Apr 01, 2020 0.5800 0.5900 0.5500 0.5750 1,179,108 -0.02(-2.54%)
Mar 31, 2020 0.5100 0.6200 0.4900 0.5900 5,473,847 +0.09(+19.19%)
Mar 30, 2020 0.4400 0.5000 0.4400 0.4950 5,970,878 +0.08(+19.28%)
Mar 27, 2020 0.3600 0.4200 0.3450 0.4150 2,553,939 +0.05(+13.70%)
Mar 26, 2020 0.3500 0.3650 0.3350 0.3650 2,437,046 +0.02(+4.29%)
Mar 25, 2020 0.3050 0.3500 0.3050 0.3500 1,647,514 +0.04(+14.75%)
Mar 24, 2020 0.2900 0.3100 0.2700 0.3050 1,193,925 +0.02(+8.93%)
Mar 23, 2020 0.2950 0.2950 0.2700 0.2800 595,037 -0.01(-3.45%)
Mar 20, 2020 0.3300 0.3300 0.2750 0.2900 1,097,365 -0.04(-12.12%)
Mar 19, 2020 0.3000 0.3300 0.3000 0.3300 889,058 +0.00(+0.00%)
Mar 17, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Mar 16, 2020 0.3250 0.3500 0.2950 0.3500 1,050,918 -0.01(-1.41%)
Mar 13, 2020 0.3300 0.3600 0.2950 0.3550 2,206,509 +0.00(+0.00%)
Mar 12, 2020 0.3200 0.3550 0.2900 0.3550 892,914 +0.01(+1.43%)
Mar 11, 2020 0.3500 0.3700 0.3100 0.3500 1,951,519 +0.02(+6.06%)
Mar 10, 2020 0.3300 0.3400 0.3050 0.3300 754,754 +0.00(+0.00%)
Mar 09, 2020 0.3100 0.3450 0.2700 0.3300 1,113,254 -0.02(-5.71%)
Mar 06, 2020 0.3800 0.3950 0.2900 0.3500 5,345,449 -0.03(-7.89%)
Mar 05, 2020 0.3400 0.4450 0.3150 0.3800 8,229,285 +0.07(+22.58%)
Mar 04, 2020 0.2350 0.3450 0.2350 0.3100 3,824,042 +0.08(+31.91%)
Mar 03, 2020 0.2300 0.2700 0.2300 0.2350 1,924,092 +0.01(+6.82%)
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.