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

Safehold Inc (NY: SAFE )

18.40 -0.34 (-1.81%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 207.55 208.88 195.96 196.47 53,763 -11.87(-5.70%)
Apr 28, 2022 204.00 208.83 196.60 208.33 43,907 +6.12(+3.02%)
Apr 27, 2022 207.92 209.97 201.53 202.22 61,666 -2.97(-1.45%)
Apr 26, 2022 210.75 211.75 202.22 205.18 82,235 -9.04(-4.22%)
Apr 25, 2022 211.98 214.22 206.69 214.22 55,033 +0.82(+0.38%)
Apr 22, 2022 211.53 216.72 209.97 213.40 89,392 +0.50(+0.24%)
Apr 21, 2022 221.38 225.40 207.46 212.89 65,526 -2.56(-1.19%)
Apr 20, 2022 219.06 219.47 214.63 215.45 42,782 -1.46(-0.67%)
Apr 19, 2022 218.78 221.43 216.41 216.91 52,669 +0.55(+0.25%)
Apr 18, 2022 223.57 223.57 213.53 216.36 56,495 -7.49(-3.34%)
Apr 14, 2022 232.93 232.93 223.71 223.85 36,667 -8.12(-3.50%)
Apr 13, 2022 228.55 233.06 225.35 231.97 41,374 +3.47(+1.52%)
Apr 12, 2022 235.16 235.16 228.23 228.50 31,553 -2.97(-1.28%)
Apr 11, 2022 236.03 238.13 229.32 231.47 32,662 -6.02(-2.54%)
Apr 08, 2022 239.09 241.46 236.53 237.49 26,352 -2.24(-0.93%)
Apr 07, 2022 249.49 249.49 239.07 239.73 43,157 -10.09(-4.04%)
Apr 06, 2022 247.90 251.48 243.43 249.81 31,987 -0.46(-0.18%)
Apr 05, 2022 256.16 256.93 249.86 250.27 27,332 -6.39(-2.49%)
Apr 04, 2022 255.75 257.53 251.69 256.66 25,564 -0.09(-0.04%)
Apr 01, 2022 256.11 258.26 252.32 256.75 40,088 +3.70(+1.46%)
Mar 31, 2022 257.66 259.21 252.74 253.05 38,852 -4.34(-1.68%)
Mar 30, 2022 259.21 263.14 255.02 257.39 66,014 -2.24(-0.86%)
Mar 29, 2022 253.80 260.49 251.94 259.63 74,458 +10.60(+4.26%)
Mar 28, 2022 247.39 249.21 242.34 249.02 43,800 +1.73(+0.70%)
Mar 25, 2022 255.08 255.08 245.61 247.29 36,594 -4.96(-1.97%)
Mar 24, 2022 254.26 254.44 251.03 252.25 33,155 -2.32(-0.91%)
Mar 23, 2022 255.12 258.81 250.30 254.57 35,476 -3.73(-1.44%)
Mar 22, 2022 255.30 262.51 255.30 258.31 28,791 +2.82(+1.10%)
Mar 21, 2022 262.49 264.77 253.64 255.49 40,320 -9.19(-3.47%)
Mar 18, 2022 265.81 270.00 261.72 264.68 67,783 -0.59(-0.22%)
Mar 17, 2022 260.35 265.50 256.24 265.27 52,849 +3.55(+1.36%)
Mar 16, 2022 258.17 264.45 253.90 261.72 45,128 +7.33(+2.88%)
Mar 15, 2022 253.71 256.86 249.71 254.39 57,864 +2.41(+0.96%)
Mar 14, 2022 251.16 254.92 245.25 251.98 75,165 +0.68(+0.27%)
Mar 11, 2022 265.68 266.63 250.53 251.30 33,140 -12.42(-4.71%)
Mar 10, 2022 260.13 264.95 260.13 263.72 33,819 -2.41(-0.91%)
Mar 09, 2022 262.13 269.13 260.26 266.13 59,557 +8.74(+3.39%)
Mar 08, 2022 250.39 260.58 250.09 257.40 99,366 +9.56(+3.86%)
Mar 07, 2022 259.40 263.30 247.29 247.84 108,149 -10.51(-4.07%)
Mar 04, 2022 259.90 262.91 254.19 258.35 174,194 -5.19(-1.97%)
Mar 03, 2022 270.73 271.50 260.10 263.54 458,536 -18.88(-6.69%)
Mar 02, 2022 276.42 283.38 274.19 282.42 23,693 +7.55(+2.75%)
Mar 01, 2022 277.46 282.44 271.87 274.87 37,565 -4.32(-1.55%)
Feb 28, 2022 278.92 283.60 276.14 279.19 52,029 -1.05(-0.37%)
Feb 25, 2022 284.24 282.69 278.24 280.24 25,260 -2.91(-1.03%)
Feb 24, 2022 261.72 283.88 258.08 283.15 71,184 +15.70(+5.87%)
Feb 23, 2022 278.96 280.58 266.68 267.45 72,261 -9.28(-3.35%)
Feb 22, 2022 275.64 279.71 269.91 276.73 51,095 -1.91(-0.69%)
Feb 18, 2022 278.64 0 +2.50(+0.91%)
Feb 17, 2022 294.21 294.89 274.82 276.14 45,269 -20.61(-6.95%)
Feb 16, 2022 296.98 299.67 285.01 296.75 44,887 +1.00(+0.34%)
Feb 15, 2022 296.89 304.90 290.43 295.75 61,932 +11.24(+3.95%)
Feb 14, 2022 294.66 302.35 283.92 284.51 54,724 -9.19(-3.13%)
Feb 11, 2022 295.80 306.45 290.16 293.71 44,952 -3.23(-1.09%)
Feb 10, 2022 290.93 301.85 288.06 296.94 82,245 +1.09(+0.37%)
Feb 09, 2022 286.38 298.94 286.38 295.84 84,055 +21.57(+7.86%)
Feb 08, 2022 281.83 287.02 274.19 274.28 23,601 -7.74(-2.74%)
Feb 07, 2022 275.05 284.06 275.05 282.01 37,169 +5.78(+2.09%)
Feb 04, 2022 273.78 279.74 267.68 276.23 39,252 -0.55(-0.20%)
Feb 03, 2022 274.60 276.78 44,728 -2.82(-1.01%)
Feb 02, 2022 285.83 285.92 277.37 279.60 62,204 -4.28(-1.51%)
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.