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

Shenandoah Telecom (NQ: SHEN )

17.81 -0.60 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2003 0.6567 0.6636 0.6331 0.6331 24,533 -0.01(-1.49%)
Oct 30, 2003 0.6427 0.6427 0.6427 0.6427 0 +0.00(+0.00%)
Oct 29, 2003 0.6563 0.6711 0.6300 0.6427 187,346 -0.01(-1.13%)
Oct 28, 2003 0.6259 0.6501 0.6202 0.6500 114,571 +0.03(+5.53%)
Oct 27, 2003 0.6162 0.6311 0.6104 0.6159 211,880 +0.03(+4.41%)
Oct 24, 2003 0.6223 0.6295 0.5800 0.5899 466,136 -0.04(-5.98%)
Oct 23, 2003 0.6285 0.6576 0.6187 0.6274 452,755 +0.01(+2.39%)
Oct 22, 2003 0.6245 0.6254 0.6068 0.6128 296,632 -0.01(-0.94%)
Oct 21, 2003 0.6361 0.6509 0.6186 0.6186 110,200 -0.02(-2.59%)
Oct 20, 2003 0.6436 0.6458 0.6323 0.6350 37,915 -0.01(-2.10%)
Oct 17, 2003 0.6383 0.6527 0.6383 0.6486 11,151 +0.01(+2.12%)
Oct 16, 2003 0.6304 0.6566 0.6340 0.6352 46,814 +0.00(+0.76%)
Oct 15, 2003 0.6711 0.6711 0.6304 0.6304 46,836 -0.04(-6.06%)
Oct 14, 2003 0.6501 0.6794 0.6501 0.6711 109,285 +0.02(+3.22%)
Oct 13, 2003 0.6485 0.6501 0.6485 0.6501 20,072 +0.02(+2.38%)
Oct 10, 2003 0.6137 0.6350 0.6128 0.6350 51,096 +0.02(+3.38%)
Oct 09, 2003 0.6129 0.6397 0.6129 0.6143 26,763 -0.02(-3.75%)
Oct 08, 2003 0.6262 0.6382 0.5904 0.6382 26,763 -0.01(-1.02%)
Oct 07, 2003 0.6069 0.6448 0.6069 0.6448 31,224 +0.02(+3.60%)
Oct 06, 2003 0.6004 0.6223 0.6004 0.6223 22,303 +0.00(+0.34%)
Oct 03, 2003 0.6090 0.6202 0.6090 0.6202 22,303 +0.02(+3.11%)
Oct 02, 2003 0.6042 0.6128 0.5948 0.6016 86,982 -0.00(-0.49%)
Oct 01, 2003 0.5567 0.6060 0.5567 0.6045 261,705 +0.03(+4.93%)
Sep 30, 2003 0.5904 0.5904 0.5709 0.5762 310,014 -0.02(-2.90%)
Sep 29, 2003 0.5878 0.5995 0.5866 0.5933 95,903 +0.02(+3.12%)
Sep 26, 2003 0.6054 0.6054 0.5642 0.5754 113,121 -0.00(-0.57%)
Sep 25, 2003 0.6135 0.6187 0.5787 0.5787 93,673 -0.03(-5.58%)
Sep 24, 2003 0.6277 0.6277 0.6129 0.6129 40,145 -0.01(-1.20%)
Sep 23, 2003 0.6448 0.6597 0.6204 0.6204 28,994 -0.02(-2.88%)
Sep 22, 2003 0.6415 0.6501 0.6232 0.6388 64,679 -0.02(-3.52%)
Sep 19, 2003 0.6501 0.6636 0.6113 0.6621 120,437 +0.03(+4.11%)
Sep 18, 2003 0.6455 0.6554 0.6207 0.6359 40,145 -0.01(-1.05%)
Sep 17, 2003 0.6322 0.6427 0.6297 0.6427 26,763 +0.00(+0.42%)
Sep 16, 2003 0.6449 0.6453 0.6368 0.6400 17,842 +0.02(+3.16%)
Sep 15, 2003 0.6374 0.6449 0.6107 0.6204 22,303 -0.01(-1.94%)
Sep 12, 2003 0.6283 0.6335 0.6105 0.6326 15,612 +0.01(+1.32%)
Sep 11, 2003 0.6427 0.6427 0.6244 0.6244 11,151 -0.01(-1.69%)
Sep 10, 2003 0.6294 0.6352 0.6294 0.6352 20,072 +0.00(+0.45%)
Sep 09, 2003 0.6427 0.6427 0.6295 0.6323 64,679 -0.01(-1.70%)
Sep 08, 2003 0.6424 0.6516 0.6383 0.6433 37,915 -0.00(-0.14%)
Sep 05, 2003 0.6427 0.6501 0.6410 0.6442 43,223 -0.02(-2.93%)
Sep 04, 2003 0.6551 0.6636 0.6546 0.6636 8,921 +0.01(+0.91%)
Sep 03, 2003 0.6605 0.6669 0.6576 0.6576 49,067 -0.01(-1.89%)
Sep 02, 2003 0.6285 0.6703 0.6285 0.6703 24,533 +0.02(+3.32%)
Aug 29, 2003 0.6577 0.6648 0.6413 0.6488 64,679 -0.02(-2.41%)
Aug 28, 2003 0.6283 0.6648 0.6277 0.6648 156,122 +0.03(+3.93%)
Aug 27, 2003 0.6395 0.6479 0.6395 0.6397 64,679 -0.01(-2.22%)
Aug 26, 2003 0.6368 0.6542 0.6367 0.6542 49,067 +0.02(+2.70%)
Aug 25, 2003 0.6730 0.6730 0.6368 0.6370 66,909 -0.04(-5.44%)
Aug 22, 2003 0.6965 0.6965 0.6728 0.6736 138,279 -0.03(-3.68%)
Aug 21, 2003 0.6804 0.7098 0.6776 0.6993 35,685 +0.02(+3.24%)
Aug 20, 2003 0.6820 0.6867 0.6742 0.6773 31,224 -0.01(-1.41%)
Aug 19, 2003 0.6688 0.6873 0.6642 0.6870 51,297 +0.02(+2.61%)
Aug 18, 2003 0.6737 0.6800 0.6591 0.6696 51,297 -0.02(-2.61%)
Aug 15, 2003 0.6822 0.6875 0.6778 0.6875 20,072 +0.02(+2.68%)
Aug 14, 2003 0.6770 0.6784 0.6636 0.6696 22,303 -0.02(-3.07%)
Aug 13, 2003 0.6874 0.7092 0.6874 0.6908 40,145 +0.01(+1.58%)
Aug 12, 2003 0.6800 0.6800 0.6800 0.6800 17,842 -0.02(-2.96%)
Aug 11, 2003 0.7015 0.7015 0.6878 0.7008 8,921 +0.01(+1.89%)
Aug 08, 2003 0.6799 0.7169 0.6676 0.6878 37,915 +0.03(+5.36%)
Aug 07, 2003 0.6578 0.6873 0.6314 0.6528 109,285 -0.02(-2.93%)
Aug 06, 2003 0.6427 0.6725 0.6427 0.6725 31,224 +0.04(+5.58%)
Aug 05, 2003 0.6506 0.6730 0.6344 0.6370 122,667 +0.00(+0.28%)
Aug 04, 2003 0.6578 0.6578 0.6280 0.6352 124,897 -0.02(-3.65%)
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.