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
Markets:
Overview
News
Currencies
International
Treasuries

Compass, Inc. Class A Common Stock (NY:COMP)

9.970 +0.790 (+8.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 9.260 10.01 9.250 9.970 16,372,166 +0.79(+8.61%)
Nov 20, 2025 9.450 9.770 9.120 9.180 15,394,808 -0.18(-1.92%)
Nov 19, 2025 9.370 9.530 9.300 9.360 10,334,690 +0.01(+0.11%)
Nov 18, 2025 9.300 9.480 9.240 9.350 12,011,627 -0.03(-0.32%)
Nov 17, 2025 9.400 9.550 9.295 9.380 20,805,208 -0.03(-0.32%)
Nov 14, 2025 9.370 9.585 9.230 9.410 14,463,972 -0.08(-0.84%)
Nov 13, 2025 9.480 9.575 9.310 9.490 13,926,338 -0.01(-0.11%)
Nov 12, 2025 9.420 9.650 9.210 9.500 12,475,282 +0.07(+0.74%)
Nov 11, 2025 8.820 9.450 8.820 9.430 14,329,823 +0.64(+7.28%)
Nov 10, 2025 8.600 8.890 8.470 8.790 8,370,302 +0.24(+2.81%)
Nov 07, 2025 8.480 8.640 8.325 8.550 9,434,103 +0.02(+0.23%)
Nov 06, 2025 8.790 8.840 8.410 8.530 9,956,732 -0.26(-2.96%)
Nov 05, 2025 8.240 8.825 8.200 8.790 15,577,215 +0.43(+5.14%)
Nov 04, 2025 8.110 8.590 7.740 8.360 24,713,940 +0.58(+7.46%)
Nov 03, 2025 7.580 7.810 7.430 7.780 15,019,113 +0.07(+0.91%)
Oct 31, 2025 7.470 7.765 7.380 7.710 17,375,412 +0.27(+3.63%)
Oct 30, 2025 7.530 7.550 7.345 7.440 8,355,803 -0.17(-2.23%)
Oct 29, 2025 7.840 7.870 7.525 7.610 8,346,167 -0.32(-4.04%)
Oct 28, 2025 8.030 8.330 7.915 7.930 7,963,090 -0.13(-1.61%)
Oct 27, 2025 8.050 8.110 7.870 8.060 8,321,594 +0.03(+0.37%)
Oct 24, 2025 7.800 8.120 7.740 8.030 14,249,884 +0.36(+4.69%)
Oct 23, 2025 7.580 7.760 7.480 7.670 8,223,890 +0.06(+0.79%)
Oct 22, 2025 7.550 7.620 7.460 7.610 9,797,950 +0.04(+0.53%)
Oct 21, 2025 7.450 7.690 7.400 7.570 11,783,351 +0.08(+1.07%)
Oct 20, 2025 7.370 7.550 7.330 7.490 8,689,541 +0.20(+2.74%)
Oct 17, 2025 7.270 7.340 7.130 7.290 13,767,053 -0.02(-0.27%)
Oct 16, 2025 7.320 7.520 7.270 7.310 11,178,598 +0.02(+0.27%)
Oct 15, 2025 7.190 7.500 7.110 7.290 15,789,825 +0.10(+1.39%)
Oct 14, 2025 6.900 7.300 6.840 7.190 10,048,982 +0.27(+3.90%)
Oct 13, 2025 7.190 7.220 6.840 6.920 8,570,691 -0.12(-1.70%)
Oct 10, 2025 7.310 7.420 7.030 7.040 12,377,177 -0.23(-3.16%)
Oct 09, 2025 7.370 7.370 7.205 7.270 8,718,295 -0.09(-1.22%)
Oct 08, 2025 7.490 7.505 7.310 7.360 7,461,214 -0.05(-0.67%)
Oct 07, 2025 7.650 7.650 7.300 7.410 15,732,806 -0.23(-3.01%)
Oct 06, 2025 7.860 7.880 7.540 7.640 12,552,095 -0.19(-2.43%)
Oct 03, 2025 7.580 8.000 7.540 7.830 27,980,964 +0.28(+3.71%)
Oct 02, 2025 7.600 7.640 7.370 7.550 18,024,292 -0.08(-1.05%)
Oct 01, 2025 8.070 8.070 7.560 7.630 15,211,732 -0.40(-4.98%)
Sep 30, 2025 8.250 8.301 7.960 8.030 11,923,366 -0.19(-2.31%)
Sep 29, 2025 8.010 8.270 7.890 8.220 12,433,802 +0.27(+3.40%)
Sep 26, 2025 7.890 8.025 7.830 7.950 10,707,858 +0.00(+0.00%)
Sep 25, 2025 7.780 8.050 7.739 7.950 12,667,831 +0.02(+0.25%)
Sep 24, 2025 7.810 8.230 7.810 7.930 23,415,052 -0.01(-0.13%)
Sep 23, 2025 7.990 8.040 7.680 7.940 17,737,916 +0.02(+0.25%)
Sep 22, 2025 8.610 8.980 7.690 7.920 45,755,568 -1.48(-15.74%)
Sep 19, 2025 9.710 9.730 9.370 9.400 9,491,441 -0.29(-2.99%)
Sep 18, 2025 9.380 9.700 9.373 9.690 6,467,895 +0.23(+2.43%)
Sep 17, 2025 9.360 9.935 9.295 9.460 12,265,689 +0.20(+2.16%)
Sep 16, 2025 9.290 9.405 9.160 9.260 4,002,320 -0.04(-0.43%)
Sep 15, 2025 9.380 9.420 9.150 9.300 4,469,741 -0.05(-0.53%)
Sep 12, 2025 9.260 9.505 9.250 9.350 4,497,289 -0.08(-0.85%)
Sep 11, 2025 9.250 9.600 9.203 9.430 7,105,053 +0.24(+2.61%)
Sep 10, 2025 9.410 9.540 9.075 9.190 5,186,043 -0.09(-0.97%)
Sep 09, 2025 9.430 9.550 9.140 9.280 7,579,563 -0.27(-2.83%)
Sep 08, 2025 9.610 9.750 9.510 9.550 5,291,190 -0.10(-1.04%)
Sep 05, 2025 9.590 9.735 9.215 9.650 7,945,321 +0.30(+3.21%)
Sep 04, 2025 9.100 9.365 9.015 9.350 7,016,039 +0.30(+3.31%)
Sep 03, 2025 8.880 9.100 8.850 9.050 5,212,870 +0.12(+1.34%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.