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

Saia, Inc. - Common Stock (NQ:SAIA)

281.49 -3.61 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 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 16, 2025 282.00 286.81 278.83 285.10 412,859 +5.40(+1.93%)
May 15, 2025 283.89 288.00 276.96 279.70 658,260 -9.29(-3.21%)
May 14, 2025 283.43 291.81 278.26 288.99 634,497 +3.94(+1.38%)
May 13, 2025 293.10 294.83 284.88 285.05 623,440 -7.86(-2.68%)
May 12, 2025 286.71 305.38 285.04 292.91 1,673,010 +32.29(+12.39%)
May 09, 2025 263.71 268.13 260.34 260.62 479,409 -5.17(-1.95%)
May 08, 2025 260.53 271.16 259.60 265.79 545,720 +5.82(+2.24%)
May 07, 2025 255.39 260.99 255.00 259.97 741,367 +5.44(+2.14%)
May 06, 2025 256.25 261.71 251.67 254.53 479,513 -4.62(-1.78%)
May 05, 2025 260.98 266.00 258.94 259.15 596,650 -3.18(-1.21%)
May 02, 2025 246.00 267.90 244.94 262.33 1,588,067 +22.17(+9.23%)
May 01, 2025 238.53 242.76 231.69 240.16 1,466,907 -3.84(-1.57%)
Apr 30, 2025 234.98 244.87 229.17 244.00 1,877,985 +7.35(+3.11%)
Apr 29, 2025 233.38 239.45 229.12 236.65 2,004,078 -0.46(-0.19%)
Apr 28, 2025 245.33 249.44 236.35 237.11 1,853,065 -8.52(-3.47%)
Apr 25, 2025 265.67 276.00 229.21 245.63 4,569,538 -108.59(-30.66%)
Apr 24, 2025 339.21 354.78 335.01 354.22 559,776 +12.74(+3.73%)
Apr 23, 2025 344.05 362.49 336.92 341.48 558,305 +10.20(+3.08%)
Apr 22, 2025 327.15 335.67 323.01 331.28 339,223 +4.62(+1.41%)
Apr 21, 2025 328.70 328.93 314.67 326.66 414,913 -7.89(-2.36%)
Apr 17, 2025 321.49 337.01 321.49 334.55 426,910 +16.05(+5.04%)
Apr 16, 2025 324.47 325.90 311.01 318.50 528,508 -12.22(-3.69%)
Apr 15, 2025 336.41 342.36 324.55 330.72 399,502 -9.92(-2.91%)
Apr 14, 2025 344.06 348.63 330.81 340.64 480,559 +10.27(+3.11%)
Apr 11, 2025 346.87 346.87 321.73 330.37 850,400 -21.08(-6.00%)
Apr 10, 2025 362.61 366.91 334.58 351.45 672,125 -23.35(-6.23%)
Apr 09, 2025 317.03 386.01 316.24 374.80 937,818 +51.73(+16.01%)
Apr 08, 2025 337.30 342.33 317.24 323.07 528,455 -2.24(-0.69%)
Apr 07, 2025 317.65 355.71 304.40 325.31 901,222 +7.61(+2.40%)
Apr 04, 2025 306.00 330.16 287.50 317.70 1,959,792 -2.27(-0.71%)
Apr 03, 2025 348.24 357.00 307.73 319.97 1,022,093 -50.85(-13.71%)
Apr 02, 2025 346.90 374.78 346.90 370.82 529,857 +16.05(+4.52%)
Apr 01, 2025 348.97 361.94 344.77 354.77 855,020 +5.34(+1.53%)
Mar 31, 2025 352.50 360.44 345.65 349.43 752,863 -9.57(-2.67%)
Mar 28, 2025 375.27 375.27 356.80 359.00 453,433 -17.00(-4.52%)
Mar 27, 2025 375.50 379.25 368.13 376.00 708,067 -1.04(-0.28%)
Mar 26, 2025 377.53 384.24 372.96 377.04 675,212 -1.45(-0.38%)
Mar 25, 2025 379.62 385.48 370.75 378.49 548,060 -3.00(-0.79%)
Mar 24, 2025 370.03 381.81 365.00 381.49 378,179 +18.59(+5.12%)
Mar 21, 2025 346.47 363.38 344.35 362.90 539,211 +10.62(+3.01%)
Mar 20, 2025 345.73 354.66 342.68 352.28 553,894 +1.63(+0.46%)
Mar 19, 2025 359.52 359.52 343.61 350.65 650,794 +1.36(+0.39%)
Mar 18, 2025 355.41 358.39 346.09 349.29 376,490 -9.41(-2.62%)
Mar 17, 2025 352.40 359.58 345.77 358.70 501,637 +5.06(+1.43%)
Mar 14, 2025 360.20 360.20 347.13 353.64 638,032 +1.28(+0.36%)
Mar 13, 2025 368.47 368.47 347.11 352.36 673,560 -17.83(-4.82%)
Mar 12, 2025 370.00 378.77 361.72 370.19 785,336 +8.60(+2.38%)
Mar 11, 2025 365.61 372.58 359.98 361.59 603,901 -5.01(-1.37%)
Mar 10, 2025 369.91 377.51 365.53 366.60 666,186 -9.32(-2.48%)
Mar 07, 2025 385.61 391.12 367.36 375.92 458,604 -6.69(-1.75%)
Mar 06, 2025 392.48 399.04 380.92 382.61 435,926 -12.58(-3.18%)
Mar 05, 2025 398.73 402.04 382.81 395.19 646,037 -1.95(-0.49%)
Mar 04, 2025 391.00 405.81 371.73 397.14 722,692 +6.80(+1.74%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.