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

United States Steel Corp (NY: X )

38.09 +1.62 (+4.46%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 6, 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 (%)
Jul 31, 2020 7.180 7.229 6.477 6.506 25,707,812 -0.68(-9.51%)
Jul 30, 2020 7.346 7.434 7.131 7.190 11,366,613 -0.37(-4.91%)
Jul 29, 2020 7.395 7.571 7.307 7.561 8,295,975 +0.20(+2.65%)
Jul 28, 2020 7.815 7.854 7.366 7.366 11,723,559 -0.55(-6.91%)
Jul 27, 2020 7.717 7.913 7.639 7.913 6,031,136 +0.21(+2.66%)
Jul 24, 2020 7.649 7.757 7.571 7.708 9,767,734 -0.04(-0.50%)
Jul 23, 2020 7.786 7.913 7.669 7.747 6,621,854 -0.02(-0.25%)
Jul 22, 2020 7.717 7.786 7.586 7.766 5,086,582 -0.04(-0.50%)
Jul 21, 2020 7.561 7.864 7.522 7.805 11,567,085 +0.40(+5.41%)
Jul 20, 2020 7.512 7.649 7.376 7.405 7,778,851 -0.12(-1.56%)
Jul 17, 2020 7.864 7.883 7.493 7.522 10,554,005 -0.34(-4.35%)
Jul 16, 2020 7.747 8.001 7.639 7.864 9,544,018 +0.00(+0.00%)
Jul 15, 2020 7.864 7.913 7.473 7.864 16,094,610 +0.22(+2.94%)
Jul 14, 2020 7.112 7.639 7.043 7.639 14,663,888 +0.51(+7.12%)
Jul 13, 2020 7.356 7.522 7.092 7.131 15,049,760 -0.06(-0.82%)
Jul 10, 2020 6.545 7.209 6.467 7.190 16,770,673 +0.63(+9.69%)
Jul 09, 2020 6.584 6.672 6.428 6.555 10,547,108 -0.10(-1.47%)
Jul 08, 2020 6.789 6.819 6.506 6.653 14,241,215 -0.12(-1.73%)
Jul 07, 2020 6.838 6.975 6.721 6.770 9,082,032 -0.19(-2.67%)
Jul 06, 2020 7.151 7.151 6.692 6.955 13,508,440 +0.05(+0.71%)
Jul 02, 2020 6.887 7.190 6.838 6.907 16,757,365 +0.19(+2.76%)
Jul 01, 2020 6.995 7.082 6.623 6.721 17,309,330 -0.33(-4.71%)
Jun 30, 2020 7.073 7.141 6.907 7.053 15,123,697 -0.06(-0.82%)
Jun 29, 2020 7.082 7.239 6.985 7.112 10,757,487 +0.12(+1.68%)
Jun 26, 2020 7.268 7.346 6.960 6.995 44,121,964 -0.41(-5.54%)
Jun 25, 2020 7.190 7.434 7.082 7.405 14,536,143 +0.13(+1.75%)
Jun 24, 2020 7.669 7.747 7.249 7.278 21,208,118 -0.54(-6.88%)
Jun 23, 2020 8.059 8.245 7.786 7.815 16,032,659 -0.05(-0.62%)
Jun 22, 2020 7.952 7.981 7.366 7.864 28,772,578 -0.06(-0.74%)
Jun 19, 2020 8.186 8.264 7.913 7.923 24,944,676 -0.04(-0.49%)
Jun 18, 2020 7.913 8.284 7.903 7.962 81,846,528 -1.20(-13.11%)
Jun 17, 2020 9.974 10.06 9.046 9.163 22,634,084 -1.06(-10.41%)
Jun 16, 2020 10.27 10.45 9.867 10.23 18,625,400 +0.93(+9.98%)
Jun 15, 2020 8.558 9.447 8.518 9.300 12,714,422 +0.28(+3.14%)
Jun 12, 2020 8.772 9.056 8.509 9.017 15,225,667 +0.88(+10.80%)
Jun 11, 2020 9.066 9.222 8.118 8.137 19,249,384 -1.67(-17.03%)
Jun 10, 2020 10.17 10.28 9.730 9.808 11,203,006 -0.34(-3.37%)
Jun 09, 2020 10.46 10.71 10.02 10.15 12,597,804 -0.69(-6.40%)
Jun 08, 2020 10.22 10.68 10.10 10.84 13,629,684 +0.89(+8.93%)
Jun 05, 2020 9.603 10.35 9.593 9.955 22,666,732 +0.85(+9.33%)
Jun 04, 2020 8.450 9.105 8.411 9.105 13,316,721 +0.62(+7.25%)
Jun 03, 2020 8.450 8.577 8.284 8.489 8,884,253 +0.22(+2.72%)
Jun 02, 2020 8.401 8.548 8.235 8.264 10,326,504 +0.00(+0.00%)
Jun 01, 2020 7.864 8.294 7.815 8.264 8,901,811 +0.41(+5.22%)
May 29, 2020 8.001 8.011 7.708 7.854 10,068,075 -0.22(-2.78%)
May 28, 2020 8.255 8.391 8.030 8.079 8,486,767 -0.25(-3.05%)
May 27, 2020 8.030 8.343 7.786 8.333 15,067,822 +0.52(+6.62%)
May 26, 2020 7.463 7.893 7.385 7.815 15,065,705 +0.62(+8.55%)
May 22, 2020 7.307 7.327 7.024 7.200 10,009,726 -0.11(-1.47%)
May 21, 2020 7.708 7.708 7.288 7.307 11,993,845 -0.43(-5.56%)
May 20, 2020 7.747 7.835 7.561 7.737 7,996,637 +0.25(+3.39%)
May 19, 2020 7.434 7.835 7.288 7.483 11,343,926 +0.05(+0.66%)
May 18, 2020 7.473 7.844 7.288 7.434 13,826,130 +0.43(+6.14%)
May 15, 2020 7.034 7.229 6.880 7.004 6,600,846 -0.07(-0.97%)
May 14, 2020 6.789 7.239 6.721 7.073 11,458,594 +0.01(+0.14%)
May 13, 2020 7.571 7.639 6.955 7.063 16,577,003 -0.54(-7.07%)
May 12, 2020 8.059 8.255 7.532 7.600 12,439,220 -0.41(-5.12%)
May 11, 2020 8.137 8.157 7.913 8.011 11,172,283 -0.33(-3.98%)
May 08, 2020 7.962 8.362 7.962 8.343 11,967,982 +0.47(+5.96%)
May 07, 2020 7.903 8.127 7.796 7.874 8,142,155 +0.08(+1.00%)
May 06, 2020 8.001 8.147 7.766 7.796 8,382,647 -0.07(-0.87%)
May 05, 2020 8.303 8.586 7.815 7.864 17,830,590 -0.23(-2.89%)
May 04, 2020 7.210 8.225 7.122 8.098 21,130,904 +0.77(+10.52%)
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.