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

Stewart Information Services Corp (NY: STC )

66.29 +1.40 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
May 28, 2010 7.902 8.193 7.894 7.902 254,382 -0.25(-3.02%)
May 27, 2010 8.141 8.267 8.036 8.148 157,019 +0.18(+2.25%)
May 26, 2010 7.969 8.409 7.909 7.969 834 -0.16(-2.02%)
May 25, 2010 7.641 8.208 7.641 8.133 570,745 +0.33(+4.20%)
May 24, 2010 8.051 8.155 7.775 7.805 161,053 -0.24(-2.97%)
May 21, 2010 7.753 8.133 7.745 8.044 321,693 +0.16(+2.08%)
May 20, 2010 7.902 8.036 7.857 7.880 313,393 -0.57(-6.79%)
May 19, 2010 8.364 8.506 8.215 8.454 252,158 +0.04(+0.44%)
May 18, 2010 8.826 9.251 8.342 8.416 376,324 -0.34(-3.83%)
May 17, 2010 8.401 8.797 8.275 8.752 367,109 +0.41(+4.92%)
May 14, 2010 8.342 8.372 8.230 8.342 220,077 -0.05(-0.62%)
May 13, 2010 8.454 8.454 8.163 8.394 175,382 +0.56(+7.19%)
May 12, 2010 7.872 8.551 7.790 7.831 769,189 +0.02(+0.24%)
May 11, 2010 7.850 7.917 7.768 7.812 272,153 -0.18(-2.24%)
May 10, 2010 7.999 8.006 7.909 7.991 204,423 +0.19(+2.39%)
May 07, 2010 8.044 8.230 7.768 7.805 391,750 -0.25(-3.06%)
May 06, 2010 8.424 8.633 8.014 8.051 303,366 -0.45(-5.35%)
May 05, 2010 8.446 8.513 8.424 8.506 247,702 +0.08(+0.97%)
May 04, 2010 8.670 8.722 8.334 8.424 421,582 -0.39(-4.40%)
May 03, 2010 8.543 8.961 8.431 8.811 630,315 +0.33(+3.87%)
Apr 30, 2010 9.065 9.091 8.461 8.483 717,639 -0.58(-6.41%)
Apr 29, 2010 10.73 10.73 8.881 9.065 1,257,662 -1.66(-15.50%)
Apr 28, 2010 10.56 10.88 10.46 10.73 243,335 +0.25(+2.42%)
Apr 27, 2010 10.51 10.66 10.36 10.47 332,758 -0.07(-0.71%)
Apr 26, 2010 10.65 10.91 10.50 10.55 282,330 -0.14(-1.32%)
Apr 23, 2010 10.41 10.70 10.32 10.69 374,788 +0.26(+2.50%)
Apr 22, 2010 10.43 10.44 10.09 10.43 206,218 -0.12(-1.13%)
Apr 21, 2010 10.81 10.85 10.43 10.55 316,954 -0.35(-3.21%)
Apr 20, 2010 10.82 10.96 10.65 10.90 285,823 +0.10(+0.97%)
Apr 19, 2010 10.75 11.08 10.45 10.79 287,101 +0.02(+0.21%)
Apr 16, 2010 10.92 11.06 10.76 10.77 233,275 -0.22(-2.03%)
Apr 15, 2010 11.01 11.15 10.73 11.00 185,691 -0.08(-0.74%)
Apr 14, 2010 10.82 11.13 10.65 11.08 289,355 +0.37(+3.41%)
Apr 13, 2010 10.88 10.88 10.58 10.71 121,808 -0.20(-1.84%)
Apr 12, 2010 11.06 11.06 10.84 10.91 134,653 -0.09(-0.81%)
Apr 09, 2010 10.90 11.08 10.85 11.00 194,935 +0.13(+1.23%)
Apr 08, 2010 10.88 10.95 10.67 10.87 130,789 -0.01(-0.14%)
Apr 07, 2010 10.74 11.00 10.64 10.88 323,854 +0.07(+0.69%)
Apr 06, 2010 10.62 10.90 10.58 10.81 168,091 +0.41(+3.94%)
Apr 05, 2010 10.41 10.70 10.16 10.40 260,318 -0.01(-0.14%)
Apr 01, 2010 10.35 10.41 10.41 10.41 184,984 +0.13(+1.23%)
Mar 31, 2010 10.45 10.65 10.26 10.29 222,326 -0.24(-2.27%)
Mar 30, 2010 10.55 10.70 10.43 10.53 162,017 -0.03(-0.28%)
Mar 29, 2010 10.53 10.59 10.35 10.56 225,599 +0.04(+0.35%)
Mar 26, 2010 10.36 10.62 10.25 10.52 152,033 +0.22(+2.17%)
Mar 25, 2010 10.40 10.62 10.25 10.29 269,508 -0.01(-0.14%)
Mar 24, 2010 10.35 10.64 10.24 10.31 255,733 -0.06(-0.58%)
Mar 23, 2010 10.26 10.47 10.24 10.37 142,856 +0.09(+0.87%)
Mar 22, 2010 9.989 10.30 9.892 10.28 168,164 +0.19(+1.92%)
Mar 19, 2010 10.17 10.19 9.766 10.09 598,546 -0.01(-0.07%)
Mar 18, 2010 10.21 10.32 10.08 10.09 296,224 -0.08(-0.81%)
Mar 17, 2010 10.22 10.25 10.03 10.18 304,378 +0.03(+0.29%)
Mar 16, 2010 10.22 10.25 9.945 10.15 204,576 -0.05(-0.51%)
Mar 15, 2010 10.22 10.29 10.00 10.20 526,964 +0.16(+1.63%)
Mar 12, 2010 10.21 10.21 9.937 10.03 136,820 -0.07(-0.66%)
Mar 11, 2010 10.08 10.21 10.01 10.10 205,289 -0.05(-0.51%)
Mar 10, 2010 10.17 10.32 10.06 10.15 294,568 -0.07(-0.73%)
Mar 09, 2010 10.19 10.35 10.10 10.23 179,519 -0.04(-0.36%)
Mar 08, 2010 10.23 10.35 10.15 10.27 314,056 -0.01(-0.14%)
Mar 05, 2010 10.44 10.55 10.22 10.28 386,353 -0.18(-1.71%)
Mar 04, 2010 10.38 10.49 10.14 10.46 170,157 +0.04(+0.43%)
Mar 03, 2010 10.53 10.58 10.38 10.41 212,742 -0.13(-1.20%)
Mar 02, 2010 10.39 10.60 10.32 10.54 219,149 +0.19(+1.87%)
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.