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

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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, 2009 8.990 9.000 8.850 9.000 51,384 +0.15(+1.69%)
Jul 30, 2009 8.930 9.000 8.780 8.850 85,492 +0.20(+2.31%)
Jul 29, 2009 8.500 8.900 8.500 8.650 29,890 +0.15(+1.76%)
Jul 28, 2009 8.490 8.500 8.350 8.500 42,642 +0.00(+0.00%)
Jul 27, 2009 8.328 8.500 8.200 8.500 60,492 +0.50(+6.25%)
Jul 24, 2009 8.290 8.300 8.000 8.000 48,096 -0.20(-2.44%)
Jul 23, 2009 8.290 8.440 8.050 8.200 101,825 +0.05(+0.61%)
Jul 22, 2009 8.230 8.300 7.900 8.150 131,799 +0.20(+2.52%)
Jul 21, 2009 7.750 8.180 7.736 7.950 82,077 +0.25(+3.26%)
Jul 20, 2009 7.140 7.730 7.100 7.699 137,211 +0.75(+10.77%)
Jul 17, 2009 6.600 7.000 6.600 6.950 30,324 +0.34(+5.14%)
Jul 16, 2009 6.970 6.970 6.610 6.610 24,668 -0.09(-1.34%)
Jul 15, 2009 6.890 6.978 6.680 6.700 19,734 +0.03(+0.45%)
Jul 14, 2009 7.090 7.090 6.670 6.670 45,456 -0.08(-1.17%)
Jul 13, 2009 6.740 7.140 6.650 6.749 40,809 -0.00(-0.01%)
Jul 10, 2009 6.980 6.980 6.640 6.750 34,012 +0.15(+2.27%)
Jul 09, 2009 6.740 6.920 6.506 6.600 20,574 +0.05(+0.74%)
Jul 08, 2009 6.990 6.990 6.520 6.551 31,110 -0.16(-2.36%)
Jul 07, 2009 6.980 7.000 6.592 6.710 61,691 -0.04(-0.59%)
Jul 06, 2009 6.590 6.960 6.510 6.750 89,985 +0.35(+5.47%)
Jul 02, 2009 6.250 6.500 6.100 6.400 39,525 +0.19(+3.06%)
Jul 01, 2009 6.250 6.250 6.110 6.210 29,105 -0.15(-2.36%)
Jun 30, 2009 6.690 6.690 5.950 6.360 151,048 +0.46(+7.80%)
Jun 29, 2009 6.200 6.750 5.650 5.900 177,650 +0.64(+12.17%)
Jun 26, 2009 5.250 5.360 5.250 5.260 4,808 +0.10(+1.94%)
Jun 25, 2009 5.210 5.400 5.120 5.160 4,110 -0.09(-1.71%)
Jun 24, 2009 5.120 5.250 5.120 5.250 1,310 +0.13(+2.54%)
Jun 23, 2009 5.250 5.301 5.120 5.120 7,355 -0.21(-3.94%)
Jun 22, 2009 5.500 5.500 5.250 5.330 15,242 -0.17(-3.09%)
Jun 19, 2009 5.390 5.500 5.250 5.500 3,668 +0.25(+4.76%)
Jun 18, 2009 5.210 5.300 5.210 5.250 6,858 -0.14(-2.60%)
Jun 17, 2009 5.150 5.390 5.090 5.390 15,281 +0.29(+5.69%)
Jun 16, 2009 5.000 5.200 5.000 5.100 4,080 +0.10(+2.00%)
Jun 15, 2009 4.960 5.200 4.850 5.000 7,650 +0.01(+0.20%)
Jun 12, 2009 5.240 5.250 4.990 4.990 22,650 -0.16(-3.11%)
Jun 11, 2009 4.950 5.200 4.900 5.150 16,929 +0.19(+3.83%)
Jun 10, 2009 5.250 5.250 4.950 4.960 12,896 -0.29(-5.52%)
Jun 09, 2009 5.250 5.250 4.900 5.250 24,825 +0.00(+0.00%)
Jun 08, 2009 5.010 5.630 5.010 5.250 16,122 +0.00(+0.00%)
Jun 05, 2009 5.310 5.310 5.000 5.250 22,500 -0.05(-0.94%)
Jun 04, 2009 5.690 5.690 5.150 5.300 8,700 -0.21(-3.81%)
Jun 03, 2009 5.150 5.650 5.150 5.510 46,632 +0.35(+6.78%)
Jun 02, 2009 5.980 5.980 5.000 5.160 24,950 -0.29(-5.29%)
Jun 01, 2009 5.600 5.600 5.250 5.448 2,500 -0.10(-1.84%)
May 29, 2009 5.980 6.000 5.220 5.550 20,762 +0.07(+1.28%)
May 28, 2009 5.480 6.200 5.480 5.480 76,328 -0.32(-5.52%)
May 27, 2009 5.540 5.850 5.540 5.800 21,633 +0.30(+5.45%)
May 26, 2009 5.500 5.750 5.400 5.500 19,151 +0.00(+0.00%)
May 22, 2009 4.800 5.500 4.800 5.500 6,645 +0.70(+14.58%)
May 21, 2009 5.100 5.100 4.600 4.800 18,961 -0.45(-8.57%)
May 20, 2009 5.500 5.700 5.250 5.250 8,700 -0.25(-4.55%)
May 19, 2009 5.690 5.690 5.350 5.500 6,000 -0.05(-0.90%)
May 18, 2009 5.120 5.550 5.100 5.550 41,240 +0.40(+7.77%)
May 15, 2009 5.100 5.490 5.100 5.150 20,264 +0.05(+0.98%)
May 14, 2009 4.760 5.190 4.760 5.100 12,110 +0.10(+2.00%)
May 13, 2009 5.330 5.330 5.000 5.000 16,508 -0.24(-4.58%)
May 12, 2009 5.270 5.292 4.900 5.240 14,597 -0.04(-0.76%)
May 11, 2009 5.180 5.280 5.180 5.280 3,000 +0.18(+3.53%)
May 08, 2009 5.200 5.240 5.000 5.100 19,400 +0.35(+7.37%)
May 07, 2009 4.800 5.250 4.750 4.750 72,320 -0.05(-1.04%)
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.