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

Algoma Steel Group Inc (NQ: ASTL )

7.770 -0.130 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 8.540 8.500 8.500 8.490 354,462 +0.06(+0.71%)
Mar 27, 2024 8.430 8.485 8.230 8.430 421,989 +0.04(+0.48%)
Mar 26, 2024 8.180 8.570 8.180 8.390 502,117 +0.24(+2.94%)
Mar 25, 2024 7.900 8.290 7.900 8.150 560,343 +0.26(+3.30%)
Mar 22, 2024 8.020 8.030 7.890 7.890 207,180 -0.13(-1.62%)
Mar 21, 2024 8.060 8.125 7.980 8.020 300,201 +0.02(+0.25%)
Mar 20, 2024 7.740 8.090 7.739 8.000 364,063 +0.27(+3.49%)
Mar 19, 2024 7.570 7.845 7.570 7.730 311,012 +0.10(+1.31%)
Mar 18, 2024 7.770 7.825 7.630 7.630 267,257 -0.14(-1.80%)
Mar 15, 2024 7.620 7.860 7.620 7.770 488,016 +0.13(+1.70%)
Mar 14, 2024 7.870 7.920 7.590 7.640 506,452 -0.31(-3.90%)
Mar 13, 2024 7.790 7.970 7.790 7.950 525,099 +0.16(+2.05%)
Mar 12, 2024 7.730 7.810 7.640 7.790 504,267 +0.05(+0.65%)
Mar 11, 2024 8.000 8.030 7.740 7.740 287,966 -0.30(-3.73%)
Mar 08, 2024 8.150 8.215 7.965 8.040 632,731 -0.02(-0.25%)
Mar 07, 2024 8.030 8.110 7.940 8.060 742,777 +0.19(+2.41%)
Mar 06, 2024 7.720 7.945 7.580 7.870 1,696,220 +0.28(+3.69%)
Mar 05, 2024 7.820 7.860 7.535 7.590 1,172,521 -0.30(-3.80%)
Mar 04, 2024 7.890 7.990 7.735 7.890 2,061,545 +0.00(+0.00%)
Mar 01, 2024 8.170 8.170 7.890 7.890 964,282 -0.20(-2.47%)
Feb 29, 2024 8.400 8.470 8.065 8.090 762,162 -0.31(-3.69%)
Feb 28, 2024 8.660 8.750 8.355 8.400 383,428 -0.33(-3.78%)
Feb 27, 2024 8.332 8.790 8.293 8.730 599,871 +0.47(+5.66%)
Feb 26, 2024 8.342 8.377 8.243 8.263 329,435 -0.07(-0.84%)
Feb 23, 2024 8.302 8.347 8.233 8.332 179,592 +0.06(+0.72%)
Feb 22, 2024 8.352 8.382 8.253 8.273 270,920 +0.00(+0.00%)
Feb 21, 2024 8.203 8.288 8.133 8.273 274,452 +0.09(+1.09%)
Feb 20, 2024 8.293 8.367 8.153 8.183 294,347 -0.17(-2.02%)
Feb 16, 2024 8.382 8.541 8.283 8.352 463,167 -0.07(-0.83%)
Feb 15, 2024 8.114 8.452 8.034 8.422 569,058 +0.32(+3.93%)
Feb 14, 2024 7.905 8.161 7.815 8.104 477,440 +0.24(+3.03%)
Feb 13, 2024 7.895 7.935 7.785 7.865 706,383 -0.15(-1.86%)
Feb 12, 2024 8.104 8.178 7.984 8.014 409,794 -0.15(-1.83%)
Feb 09, 2024 7.954 8.223 7.827 8.163 1,993,907 +0.27(+3.40%)
Feb 08, 2024 8.293 8.293 7.736 7.895 1,403,386 -0.38(-4.57%)
Feb 07, 2024 8.203 8.302 7.905 8.273 1,813,719 -0.03(-0.36%)
Feb 06, 2024 8.253 8.382 8.183 8.302 686,573 +0.05(+0.60%)
Feb 05, 2024 8.173 8.293 8.034 8.253 452,370 -0.02(-0.24%)
Feb 02, 2024 8.312 8.352 8.173 8.273 289,582 -0.09(-1.07%)
Feb 01, 2024 8.362 8.402 8.228 8.362 487,609 +0.07(+0.84%)
Jan 31, 2024 8.710 8.710 8.268 8.293 570,004 -0.38(-4.36%)
Jan 30, 2024 8.561 8.760 8.481 8.670 472,136 +0.06(+0.69%)
Jan 29, 2024 8.501 8.636 8.422 8.611 479,486 +0.06(+0.70%)
Jan 26, 2024 8.402 8.601 8.322 8.551 350,956 +0.23(+2.75%)
Jan 25, 2024 8.501 8.501 8.188 8.322 451,756 -0.07(-0.83%)
Jan 24, 2024 8.452 8.511 8.367 8.392 512,010 +0.02(+0.24%)
Jan 23, 2024 8.760 8.819 8.352 8.372 1,000,327 -0.25(-2.88%)
Jan 22, 2024 8.471 8.750 8.382 8.621 1,562,354 -0.40(-4.41%)
Jan 19, 2024 9.058 9.058 8.867 9.018 341,311 -0.02(-0.22%)
Jan 18, 2024 9.237 9.267 8.911 9.038 421,308 -0.18(-1.94%)
Jan 17, 2024 9.167 9.227 9.028 9.217 413,432 -0.07(-0.75%)
Jan 16, 2024 9.356 9.366 9.217 9.287 710,177 -0.13(-1.37%)
Jan 12, 2024 9.337 9.456 9.302 9.416 794,278 +0.14(+1.50%)
Jan 11, 2024 9.396 9.396 9.247 9.277 537,775 -0.17(-1.79%)
Jan 10, 2024 9.386 9.501 9.307 9.446 888,052 +0.04(+0.42%)
Jan 09, 2024 9.515 9.515 9.282 9.406 608,138 -0.14(-1.46%)
Jan 08, 2024 9.645 9.669 9.486 9.545 742,390 -0.09(-0.98%)
Jan 05, 2024 9.466 9.704 9.456 9.640 769,118 +0.14(+1.52%)
Jan 04, 2024 9.605 9.744 9.419 9.496 881,592 -0.10(-1.04%)
Jan 03, 2024 9.476 9.645 9.277 9.595 1,008,676 +0.12(+1.26%)
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.