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 )

36.75 +0.84 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 29, 2008 117.94 120.51 117.55 118.89 2,530,519 +0.38(+0.32%)
Aug 28, 2008 119.00 120.47 116.44 118.52 4,942,726 +0.41(+0.35%)
Aug 27, 2008 116.69 118.95 116.17 118.11 4,418,361 +2.09(+1.80%)
Aug 26, 2008 114.89 116.82 112.75 116.02 5,112,403 +1.53(+1.33%)
Aug 25, 2008 119.54 119.62 113.34 114.49 6,090,396 -5.02(-4.20%)
Aug 22, 2008 124.13 124.13 117.89 119.51 4,669,326 -4.86(-3.91%)
Aug 21, 2008 128.65 128.74 123.04 124.37 5,815,006 -2.87(-2.25%)
Aug 20, 2008 123.73 127.24 121.31 127.24 7,859,846 +5.62(+4.62%)
Aug 19, 2008 116.72 123.49 116.60 121.62 6,116,108 +4.18(+3.56%)
Aug 18, 2008 117.82 120.93 116.15 117.44 5,326,057 +0.50(+0.43%)
Aug 15, 2008 118.83 120.42 114.46 116.94 0 -3.65(-3.02%)
Aug 14, 2008 122.24 124.55 117.86 120.58 7,999,331 -2.64(-2.15%)
Aug 13, 2008 116.87 124.41 115.58 123.23 9,717,436 +7.20(+6.21%)
Aug 12, 2008 115.26 118.16 113.38 116.03 11,354,172 +1.25(+1.09%)
Aug 11, 2008 123.07 123.57 113.11 114.77 12,386,102 -8.26(-6.71%)
Aug 08, 2008 125.76 126.63 120.82 123.03 8,250,800 -5.19(-4.05%)
Aug 07, 2008 130.18 130.42 125.27 128.22 6,949,001 -0.74(-0.57%)
Aug 06, 2008 130.20 131.73 126.34 128.96 7,710,022 +1.04(+0.82%)
Aug 05, 2008 126.61 130.66 121.96 127.92 10,573,914 +2.95(+2.36%)
Aug 04, 2008 133.74 134.02 122.08 124.97 11,018,428 -10.33(-7.63%)
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.