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

(NY: SHCO )

5.110 +0.110 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.120 5.160 4.980 5.000 125,475 -0.10(-1.96%)
Sep 30, 2024 5.330 5.390 5.070 5.100 115,218 -0.29(-5.38%)
Sep 27, 2024 5.000 5.400 4.980 5.390 148,600 +0.47(+9.55%)
Sep 26, 2024 4.950 5.100 4.890 4.920 133,389 +0.05(+1.03%)
Sep 25, 2024 5.180 5.180 4.830 4.870 165,684 -0.29(-5.62%)
Sep 24, 2024 5.090 5.250 5.050 5.160 96,030 +0.08(+1.57%)
Sep 23, 2024 5.110 5.230 5.020 5.080 97,311 -0.04(-0.78%)
Sep 20, 2024 5.240 5.310 5.060 5.120 216,712 -0.15(-2.85%)
Sep 19, 2024 5.310 5.330 5.190 5.270 91,660 +0.10(+1.93%)
Sep 18, 2024 5.290 5.340 5.160 5.170 92,869 -0.07(-1.34%)
Sep 17, 2024 5.340 5.445 5.220 5.240 74,429 -0.07(-1.32%)
Sep 16, 2024 5.330 5.400 5.260 5.310 84,968 -0.06(-1.12%)
Sep 13, 2024 5.410 5.620 5.335 5.370 132,425 +0.00(+0.00%)
Sep 12, 2024 5.440 5.450 5.330 5.370 93,553 -0.09(-1.65%)
Sep 11, 2024 5.350 5.490 5.190 5.460 113,735 +0.10(+1.87%)
Sep 10, 2024 5.430 5.430 5.070 5.360 128,805 -0.08(-1.47%)
Sep 09, 2024 5.870 5.890 5.380 5.440 143,585 -0.44(-7.48%)
Sep 06, 2024 5.590 5.900 5.590 5.880 208,101 +0.30(+5.38%)
Sep 05, 2024 5.490 5.605 5.370 5.580 152,396 +0.07(+1.27%)
Sep 04, 2024 5.490 5.680 5.365 5.510 120,709 -0.09(-1.61%)
Sep 03, 2024 6.200 6.200 5.380 5.600 382,179 -0.69(-10.97%)
Aug 30, 2024 6.300 6.490 6.230 6.290 385,117 +0.08(+1.29%)
Aug 29, 2024 6.330 6.430 6.100 6.210 176,569 -0.12(-1.90%)
Aug 28, 2024 6.220 6.380 6.200 6.330 271,015 +0.08(+1.28%)
Aug 27, 2024 6.150 6.250 6.030 6.250 296,023 +0.06(+0.97%)
Aug 26, 2024 6.050 6.310 6.010 6.190 212,109 +0.20(+3.34%)
Aug 23, 2024 5.990 6.180 5.920 5.990 192,685 +0.00(+0.00%)
Aug 22, 2024 5.930 6.030 5.915 5.990 172,452 +0.05(+0.84%)
Aug 21, 2024 5.890 6.003 5.820 5.940 229,139 +0.05(+0.85%)
Aug 20, 2024 5.680 5.930 5.616 5.890 258,531 +0.23(+4.06%)
Aug 19, 2024 5.660 5.720 5.580 5.660 277,464 +0.04(+0.71%)
Aug 16, 2024 5.750 5.790 5.530 5.620 271,276 -0.14(-2.43%)
Aug 15, 2024 5.650 5.780 5.540 5.760 388,859 +0.19(+3.41%)
Aug 14, 2024 5.630 5.670 5.390 5.570 181,865 -0.02(-0.36%)
Aug 13, 2024 5.000 5.615 5.000 5.590 326,280 +0.68(+13.85%)
Aug 12, 2024 4.990 5.060 4.850 4.910 218,522 -0.12(-2.39%)
Aug 09, 2024 4.870 5.200 4.780 5.030 209,778 +0.18(+3.71%)
Aug 08, 2024 4.560 4.880 4.520 4.850 332,769 +0.30(+6.59%)
Aug 07, 2024 4.690 4.810 4.550 4.550 197,722 -0.06(-1.30%)
Aug 06, 2024 4.910 4.910 4.610 4.610 170,434 -0.30(-6.11%)
Aug 05, 2024 4.430 5.110 4.430 4.910 580,053 +0.27(+5.82%)
Aug 02, 2024 4.500 4.770 4.450 4.640 314,354 +0.08(+1.75%)
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.