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

Suncor Energy Inc (NY: SU )

39.41 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2020 9.259 9.353 9.087 9.267 9,172,917 -0.02(-0.27%)
Oct 29, 2020 9.169 9.316 8.758 9.292 12,605,537 +0.03(+0.35%)
Oct 28, 2020 9.489 9.554 9.251 9.259 11,796,813 -0.59(-6.00%)
Oct 27, 2020 9.989 10.26 9.848 9.850 10,783,715 -0.23(-2.28%)
Oct 26, 2020 10.15 10.16 9.899 10.08 9,107,098 -0.21(-2.00%)
Oct 23, 2020 10.17 10.36 9.973 10.29 10,596,234 +0.25(+2.54%)
Oct 22, 2020 9.316 10.03 9.275 10.03 10,967,643 +0.58(+6.17%)
Oct 21, 2020 9.735 9.735 9.415 9.448 12,484,695 -0.34(-3.52%)
Oct 20, 2020 9.751 9.883 9.686 9.792 8,497,409 +0.10(+1.02%)
Oct 19, 2020 9.850 9.965 9.694 9.694 7,200,590 -0.06(-0.59%)
Oct 16, 2020 9.932 10.05 9.686 9.751 9,638,422 -0.21(-2.14%)
Oct 15, 2020 9.932 10.01 9.751 9.965 12,472,183 -0.19(-1.86%)
Oct 14, 2020 10.34 10.64 10.15 10.15 10,874,561 -0.14(-1.36%)
Oct 13, 2020 10.41 10.66 10.20 10.29 7,098,666 -0.16(-1.57%)
Oct 12, 2020 10.47 10.51 10.25 10.46 5,348,522 -0.10(-0.93%)
Oct 09, 2020 10.79 10.86 10.38 10.56 8,494,579 -0.05(-0.46%)
Oct 08, 2020 10.21 10.66 10.18 10.61 9,324,729 +0.53(+5.21%)
Oct 07, 2020 9.817 10.08 9.768 10.08 11,200,117 +0.25(+2.50%)
Oct 06, 2020 10.15 10.24 9.792 9.834 12,299,378 -0.10(-0.99%)
Oct 05, 2020 10.06 10.16 9.751 9.932 16,086,300 +0.07(+0.75%)
Oct 02, 2020 9.267 9.866 9.119 9.858 17,640,694 +0.27(+2.83%)
Oct 01, 2020 9.981 10.01 9.505 9.587 15,706,387 -0.45(-4.50%)
Sep 30, 2020 10.13 10.24 10.01 10.04 9,784,518 -0.07(-0.65%)
Sep 29, 2020 10.67 10.68 10.06 10.10 10,329,891 -0.49(-4.65%)
Sep 28, 2020 10.42 10.74 10.40 10.60 8,933,149 +0.39(+3.86%)
Sep 25, 2020 10.33 10.37 10.07 10.20 11,770,046 -0.29(-2.74%)
Sep 24, 2020 10.18 10.63 10.01 10.49 10,100,619 +0.25(+2.49%)
Sep 23, 2020 10.48 10.65 10.23 10.24 10,642,074 -0.22(-2.12%)
Sep 22, 2020 10.48 10.75 10.32 10.46 10,173,381 +0.02(+0.16%)
Sep 21, 2020 10.68 10.69 10.28 10.44 15,120,857 -0.51(-4.65%)
Sep 18, 2020 11.08 11.17 10.87 10.95 10,985,352 -0.20(-1.77%)
Sep 17, 2020 11.06 11.22 10.77 11.15 13,992,283 -0.06(-0.51%)
Sep 16, 2020 11.08 11.40 10.99 11.20 19,035,490 +0.25(+2.25%)
Sep 15, 2020 11.24 11.40 10.95 10.96 9,530,092 -0.14(-1.26%)
Sep 14, 2020 11.36 11.45 11.09 11.10 7,873,620 -0.21(-1.89%)
Sep 11, 2020 11.31 11.45 11.20 11.31 6,621,595 +0.04(+0.36%)
Sep 10, 2020 11.57 11.71 11.25 11.27 8,600,722 -0.29(-2.49%)
Sep 09, 2020 11.67 11.74 11.54 11.56 11,141,085 +0.07(+0.64%)
Sep 08, 2020 12.33 12.37 11.48 11.48 18,908,046 -1.26(-9.86%)
Sep 04, 2020 13.05 13.05 12.52 12.74 9,670,341 -0.23(-1.77%)
Sep 03, 2020 12.86 13.13 12.77 12.97 13,312,851 +0.07(+0.57%)
Sep 02, 2020 13.10 13.19 12.85 12.90 15,417,460 -0.17(-1.30%)
Sep 01, 2020 12.97 13.27 12.74 13.07 5,302,159 +0.08(+0.62%)
Aug 31, 2020 13.54 13.57 12.98 12.98 6,300,975 -0.46(-3.43%)
Aug 28, 2020 13.35 13.58 13.28 13.45 5,563,567 +0.12(+0.91%)
Aug 27, 2020 13.23 13.33 12.96 13.32 6,037,233 +0.13(+0.98%)
Aug 26, 2020 13.45 13.46 13.12 13.19 3,848,354 -0.27(-1.99%)
Aug 25, 2020 13.58 13.72 13.26 13.46 4,371,458 +0.03(+0.24%)
Aug 24, 2020 13.04 13.45 12.99 13.43 5,612,456 +0.61(+4.74%)
Aug 21, 2020 13.08 13.13 12.79 12.82 5,767,764 -0.37(-2.82%)
Aug 20, 2020 13.23 13.30 13.09 13.19 4,125,686 -0.21(-1.57%)
Aug 19, 2020 13.61 13.70 13.38 13.41 4,079,614 -0.20(-1.49%)
Aug 18, 2020 13.71 13.92 13.56 13.61 3,365,047 -0.14(-1.00%)
Aug 17, 2020 13.98 13.98 13.62 13.75 3,986,546 -0.02(-0.18%)
Aug 14, 2020 13.62 13.78 13.54 13.77 7,068,749 +0.02(+0.12%)
Aug 13, 2020 14.00 14.05 13.67 13.75 4,168,430 -0.35(-2.47%)
Aug 12, 2020 14.07 14.21 13.88 14.10 4,953,763 +0.36(+2.65%)
Aug 11, 2020 14.06 14.40 13.69 13.74 7,153,428 +0.04(+0.30%)
Aug 10, 2020 13.24 13.71 13.16 13.70 6,428,133 +0.59(+4.51%)
Aug 07, 2020 13.18 13.22 12.94 13.11 6,021,221 -0.20(-1.52%)
Aug 06, 2020 13.41 13.58 13.30 13.31 3,970,298 -0.16(-1.20%)
Aug 05, 2020 13.36 13.79 13.32 13.47 8,184,917 +0.44(+3.36%)
Aug 04, 2020 12.96 13.16 12.86 13.03 8,140,581 -0.02(-0.12%)
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.