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

Ecovyst Inc. Common Stock (NY:ECVT)

11.15 +0.10 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 11.02 11.21 10.96 11.15 948,965 +0.10(+0.90%)
Feb 06, 2026 10.82 11.10 10.80 11.05 1,171,882 +0.31(+2.89%)
Feb 05, 2026 10.90 10.98 10.66 10.74 1,461,097 -0.26(-2.36%)
Feb 04, 2026 11.15 11.24 10.79 11.00 1,703,594 -0.02(-0.18%)
Feb 03, 2026 10.96 11.11 10.80 11.02 1,387,839 +0.23(+2.13%)
Feb 02, 2026 10.55 10.95 9.670 10.79 1,086,918 +0.18(+1.70%)
Jan 30, 2026 10.66 10.81 10.54 10.61 1,264,637 -0.21(-1.94%)
Jan 29, 2026 10.77 10.87 10.57 10.82 1,542,063 +0.09(+0.84%)
Jan 28, 2026 10.92 10.97 10.66 10.73 979,969 -0.14(-1.29%)
Jan 27, 2026 10.99 11.12 10.83 10.87 958,014 -0.15(-1.36%)
Jan 26, 2026 11.21 11.25 11.00 11.02 1,079,857 -0.13(-1.17%)
Jan 23, 2026 11.15 11.21 10.99 11.15 961,900 -0.01(-0.09%)
Jan 22, 2026 11.03 11.31 11.01 11.16 955,266 +0.21(+1.92%)
Jan 21, 2026 10.80 10.97 10.71 10.95 930,075 +0.33(+3.11%)
Jan 20, 2026 10.60 10.76 10.51 10.62 946,556 -0.08(-0.75%)
Jan 16, 2026 10.70 10.82 10.62 10.70 904,579 -0.09(-0.83%)
Jan 15, 2026 10.78 10.88 10.70 10.79 1,064,302 +0.06(+0.56%)
Jan 14, 2026 10.65 10.77 10.53 10.73 1,258,457 +0.11(+1.04%)
Jan 13, 2026 10.57 10.63 10.49 10.62 1,051,336 +0.12(+1.14%)
Jan 12, 2026 10.52 10.58 10.45 10.50 980,406 -0.08(-0.76%)
Jan 09, 2026 10.47 10.63 10.45 10.58 1,542,045 +0.12(+1.15%)
Jan 08, 2026 10.07 10.53 10.07 10.46 1,253,372 +0.30(+2.95%)
Jan 07, 2026 10.20 10.26 10.04 10.16 1,020,367 -0.04(-0.39%)
Jan 06, 2026 9.860 10.36 9.845 10.20 1,575,826 +0.29(+2.93%)
Jan 05, 2026 9.910 10.02 9.685 9.910 1,254,279 +0.00(+0.00%)
Jan 02, 2026 9.810 9.925 9.670 9.910 1,596,220 +0.18(+1.85%)
Dec 31, 2025 9.890 9.920 9.720 9.730 958,745 -0.14(-1.42%)
Dec 30, 2025 9.980 10.00 9.855 9.870 812,863 -0.09(-0.90%)
Dec 29, 2025 9.890 10.00 9.845 9.960 1,197,677 +0.00(+0.00%)
Dec 26, 2025 9.790 10.01 9.790 9.960 1,135,114 +0.14(+1.43%)
Dec 24, 2025 9.660 9.840 9.615 9.820 613,683 +0.16(+1.66%)
Dec 23, 2025 9.690 9.790 9.490 9.660 1,115,268 +0.00(+0.00%)
Dec 22, 2025 9.620 9.690 9.545 9.660 1,522,100 +0.07(+0.73%)
Dec 19, 2025 9.530 9.610 9.445 9.590 2,210,030 +0.05(+0.52%)
Dec 18, 2025 9.470 9.605 9.355 9.540 1,692,020 +0.15(+1.60%)
Dec 17, 2025 9.240 9.530 9.210 9.390 1,993,938 +0.16(+1.73%)
Dec 16, 2025 9.300 9.350 9.160 9.230 959,351 -0.08(-0.86%)
Dec 15, 2025 9.160 9.365 9.120 9.310 1,602,331 +0.15(+1.64%)
Dec 12, 2025 9.360 9.360 9.140 9.160 1,230,849 -0.12(-1.29%)
Dec 11, 2025 9.040 9.300 9.035 9.280 1,763,955 +0.24(+2.65%)
Dec 10, 2025 8.760 9.130 8.700 9.040 2,235,857 +0.29(+3.31%)
Dec 09, 2025 8.510 8.750 8.510 8.750 1,293,505 +0.20(+2.34%)
Dec 08, 2025 8.800 8.800 8.350 8.550 1,449,705 -0.19(-2.17%)
Dec 05, 2025 8.550 8.755 8.495 8.740 2,454,878 +0.21(+2.46%)
Dec 04, 2025 9.020 9.080 8.470 8.530 4,932,592 -0.53(-5.85%)
Dec 03, 2025 9.080 9.230 9.000 9.060 1,598,175 +0.02(+0.22%)
Dec 02, 2025 9.340 9.340 9.030 9.040 1,564,436 -0.19(-2.06%)
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.