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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Shimmick Corporation - Common Stock (NQ:SHIM)

3.025 +0.055 (+1.85%)

Streaming Delayed Price Updated: 3:58 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	2.990	3.227	2.900	3.025	102,924	+0.05(+1.85%)
Aug 21, 2025	2.740	3.097	2.740	2.970	59,906	+0.23(+8.39%)
Aug 20, 2025	2.830	2.897	2.550	2.740	34,580	-0.04(-1.44%)
Aug 19, 2025	2.700	2.850	2.640	2.780	71,162	+0.11(+4.12%)
Aug 18, 2025	2.450	2.700	2.390	2.670	135,116	+0.28(+11.72%)
Aug 15, 2025	2.240	2.500	2.092	2.390	140,960	+0.28(+13.27%)
Aug 14, 2025	2.200	2.200	1.960	2.110	34,835	-0.08(-3.65%)
Aug 13, 2025	1.950	2.190	1.920	2.190	29,528	+0.22(+11.17%)
Aug 12, 2025	2.016	2.016	1.890	1.970	3,886	-0.01(-0.51%)
Aug 11, 2025	2.000	2.127	1.830	1.980	52,435	+0.11(+5.88%)
Aug 08, 2025	1.800	1.870	1.770	1.870	13,018	+0.12(+6.86%)
Aug 07, 2025	1.770	1.770	1.680	1.750	9,124	-0.02(-1.13%)
Aug 06, 2025	1.770	1.810	1.700	1.770	38,996	+0.03(+2.02%)
Aug 05, 2025	1.810	1.810	1.703	1.735	28,471	+0.02(+0.87%)
Aug 04, 2025	1.790	1.860	1.670	1.720	78,210	+0.05(+2.99%)
Aug 01, 2025	1.780	1.780	1.580	1.670	13,991	-0.10(-5.65%)
Jul 31, 2025	1.700	1.900	1.700	1.770	337,618	-0.07(-4.07%)
Jul 30, 2025	1.810	1.909	1.782	1.845	11,483	-0.04(-2.38%)
Jul 29, 2025	2.050	2.050	1.850	1.890	20,080	-0.18(-8.70%)
Jul 28, 2025	2.120	2.122	2.050	2.070	11,286	-0.02(-0.96%)
Jul 25, 2025	2.060	2.160	2.050	2.090	17,646	-0.03(-1.42%)
Jul 24, 2025	2.050	2.125	2.050	2.120	17,418	-0.01(-0.47%)
Jul 23, 2025	2.120	2.170	2.000	2.130	147,662	+0.07(+3.40%)
Jul 22, 2025	2.110	2.290	2.001	2.060	1,064,336	-0.08(-3.74%)
Jul 21, 2025	2.150	2.260	2.140	2.140	11,562	-0.02(-0.93%)
Jul 18, 2025	2.270	2.270	2.140	2.160	17,977	-0.11(-4.85%)
Jul 17, 2025	2.130	2.320	2.100	2.270	39,752	+0.20(+9.66%)
Jul 16, 2025	2.000	2.070	2.000	2.070	13,526	+0.03(+1.47%)
Jul 15, 2025	2.190	2.190	2.000	2.040	26,592	+0.05(+2.77%)
Jul 14, 2025	2.020	2.030	1.960	1.985	7,741	-0.00(-0.25%)
Jul 11, 2025	1.982	2.087	1.982	1.990	5,658	+0.00(+0.00%)
Jul 10, 2025	2.100	2.100	1.950	1.990	11,484	-0.02(-1.00%)
Jul 09, 2025	1.910	2.080	1.890	2.010	6,839	+0.02(+1.01%)
Jul 08, 2025	1.850	2.070	1.850	1.990	22,494	+0.12(+6.70%)
Jul 07, 2025	1.900	2.087	1.848	1.865	10,719	-0.14(-7.21%)
Jul 03, 2025	1.850	2.160	1.850	2.010	13,903	+0.08(+4.15%)
Jul 02, 2025	2.020	2.080	1.820	1.930	15,890	-0.13(-6.31%)
Jul 01, 2025	1.650	2.210	1.650	2.060	121,538	+0.35(+20.47%)
Jun 30, 2025	1.740	1.753	1.710	1.710	9,100	+0.00(+0.00%)
Jun 27, 2025	1.710	1.820	1.680	1.710	5,876	-0.02(-0.87%)
Jun 26, 2025	1.615	1.819	1.605	1.725	51,230	+0.12(+7.48%)
Jun 25, 2025	1.700	1.700	1.551	1.605	3,537	-0.14(-8.28%)
Jun 24, 2025	1.650	1.804	1.580	1.750	31,362	+0.19(+12.17%)
Jun 23, 2025	1.555	1.660	1.450	1.560	25,582	-0.02(-1.27%)
Jun 20, 2025	1.743	1.743	1.580	1.580	7,065	-0.04(-2.77%)
Jun 18, 2025	1.710	1.710	1.610	1.625	5,084	-0.03(-2.11%)
Jun 17, 2025	1.660	1.820	1.610	1.660	6,613	+0.00(+0.00%)
Jun 16, 2025	1.760	1.820	1.650	1.660	8,649	+0.01(+0.61%)
Jun 13, 2025	1.700	1.700	1.635	1.650	3,995	-0.07(-4.07%)
Jun 12, 2025	1.610	1.860	1.550	1.720	32,410	+0.05(+2.99%)
Jun 11, 2025	1.510	1.740	1.510	1.670	51,624	+0.12(+7.74%)
Jun 10, 2025	1.590	1.600	1.540	1.550	4,662	-0.02(-1.27%)
Jun 09, 2025	1.560	1.592	1.510	1.570	4,769	+0.07(+4.67%)
Jun 06, 2025	1.450	1.550	1.365	1.500	27,611	+0.03(+2.04%)
Jun 05, 2025	1.526	1.526	1.450	1.470	15,599	-0.02(-1.34%)
Jun 04, 2025	1.500	1.528	1.490	1.490	9,574	-0.01(-0.67%)
Jun 03, 2025	1.610	1.620	1.500	1.500	21,206	-0.11(-7.12%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Shimmick Corporation - Common Stock (NQ:SHIM)

Historical Prices