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

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 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 (%)
Apr 30, 2008 2.091 2.097 2.054 2.097 117,160 +0.02(+0.89%)
Apr 29, 2008 2.091 2.097 2.035 2.078 80,890 -0.01(-0.59%)
Apr 28, 2008 2.115 2.128 2.066 2.091 99,963 -0.02(-1.17%)
Apr 25, 2008 2.097 2.183 2.072 2.115 106,444 +0.02(+1.18%)
Apr 24, 2008 2.091 2.103 2.035 2.091 51,383 +0.01(+0.30%)
Apr 23, 2008 2.078 2.134 2.054 2.084 82,143 +0.00(+0.00%)
Apr 22, 2008 2.374 2.380 2.035 2.084 89,385 -0.28(-11.75%)
Apr 21, 2008 2.350 2.405 2.337 2.362 63,542 +0.02(+0.79%)
Apr 18, 2008 2.251 2.380 2.109 2.343 71,386 +0.09(+3.83%)
Apr 17, 2008 2.134 2.350 2.091 2.257 87,790 +0.15(+7.02%)
Apr 16, 2008 2.091 2.183 2.010 2.109 56,627 +0.04(+2.09%)
Apr 15, 2008 2.189 2.313 2.010 2.066 156,482 -0.10(-4.83%)
Apr 14, 2008 2.467 2.467 2.054 2.171 243,813 -0.32(-12.87%)
Apr 11, 2008 2.621 2.621 2.399 2.491 108,765 -0.17(-6.26%)
Apr 10, 2008 2.547 2.720 2.522 2.658 224,880 +0.10(+3.86%)
Apr 09, 2008 2.559 2.634 2.553 2.559 54,921 +0.01(+0.48%)
Apr 08, 2008 2.547 2.630 2.528 2.547 84,827 -0.02(-0.96%)
Apr 07, 2008 2.652 2.652 2.535 2.572 74,149 -0.07(-2.57%)
Apr 04, 2008 2.757 2.757 2.516 2.639 100,179 -0.10(-3.82%)
Apr 03, 2008 2.868 2.948 2.732 2.744 94,881 -0.17(-5.72%)
Apr 02, 2008 2.631 2.911 2.473 2.911 125,858 +0.31(+11.85%)
Apr 01, 2008 2.528 2.633 2.510 2.602 24,011 +0.13(+5.24%)
Mar 31, 2008 2.559 2.559 2.300 2.473 76,296 -0.10(-4.07%)
Mar 28, 2008 2.547 2.627 2.485 2.578 33,557 -0.06(-2.34%)
Mar 27, 2008 2.658 2.683 2.565 2.639 35,071 -0.01(-0.46%)
Mar 26, 2008 2.720 2.720 2.491 2.652 61,388 -0.07(-2.49%)
Mar 25, 2008 2.738 2.744 2.553 2.720 168,745 +0.01(+0.46%)
Mar 24, 2008 2.405 2.713 2.405 2.707 82,479 +0.33(+14.03%)
Mar 21, 2008 2.257 2.405 2.146 2.374 256,579 +0.00(+0.00%)
Mar 20, 2008 2.257 2.405 2.146 2.374 256,579 +0.18(+8.15%)
Mar 19, 2008 2.152 2.220 2.072 2.195 68,287 +0.06(+2.89%)
Mar 18, 2008 2.060 2.171 2.004 2.134 200,345 +0.13(+6.46%)
Mar 17, 2008 1.906 2.054 1.813 2.004 98,562 +0.04(+2.20%)
Mar 14, 2008 2.109 2.251 1.961 1.961 132,380 -0.12(-5.92%)
Mar 13, 2008 2.054 2.103 1.881 2.084 103,848 +0.00(+0.00%)
Mar 12, 2008 2.097 2.115 1.992 2.084 59,253 -0.02(-0.88%)
Mar 11, 2008 1.869 2.134 1.869 2.103 59,183 +0.29(+15.99%)
Mar 10, 2008 1.850 1.875 1.813 1.813 53,587 -0.02(-1.01%)
Mar 07, 2008 1.782 1.856 1.727 1.832 104,503 +0.02(+1.37%)
Mar 06, 2008 1.980 2.035 1.807 1.807 69,360 -0.18(-9.01%)
Mar 05, 2008 2.047 2.158 1.967 1.986 64,521 +0.00(+0.00%)
Mar 04, 2008 2.035 2.054 1.973 1.986 171,957 -0.06(-3.01%)
Mar 03, 2008 2.041 2.103 1.961 2.047 155,767 +0.01(+0.61%)
Feb 29, 2008 2.078 2.146 2.035 2.035 58,998 -0.07(-3.51%)
Feb 28, 2008 2.158 2.177 2.054 2.109 170,629 -0.06(-2.84%)
Feb 27, 2008 2.158 2.189 2.142 2.171 73,573 -0.01(-0.28%)
Feb 26, 2008 2.180 2.189 2.152 2.177 70,828 +0.00(+0.00%)
Feb 25, 2008 2.195 2.220 2.128 2.177 78,555 +0.04(+2.02%)
Feb 22, 2008 2.177 2.177 2.084 2.134 104,291 -0.03(-1.42%)
Feb 21, 2008 2.208 2.319 2.140 2.165 62,778 +0.00(+0.00%)
Feb 20, 2008 2.171 2.214 2.115 2.165 168,253 -0.02(-0.85%)
Feb 19, 2008 2.350 2.430 2.165 2.183 74,681 -0.13(-5.60%)
Feb 18, 2008 2.442 2.442 2.288 2.313 62,960 +0.00(+0.00%)
Feb 15, 2008 2.442 2.442 2.288 2.313 62,960 -0.16(-6.48%)
Feb 14, 2008 2.319 2.479 2.288 2.473 66,287 +0.07(+2.82%)
Feb 13, 2008 2.461 2.461 2.368 2.405 32,159 -0.02(-1.02%)
Feb 12, 2008 2.430 2.436 2.313 2.430 88,964 +0.02(+0.77%)
Feb 11, 2008 2.430 2.448 2.325 2.411 36,346 +0.03(+1.30%)
Feb 08, 2008 2.479 2.516 2.331 2.380 69,537 -0.11(-4.46%)
Feb 07, 2008 2.467 2.602 2.467 2.491 77,006 +0.02(+0.75%)
Feb 06, 2008 2.491 2.763 2.467 2.473 100,736 +0.01(+0.25%)
Feb 05, 2008 2.467 2.510 2.448 2.467 143,102 -0.03(-1.23%)
Feb 04, 2008 2.498 2.602 2.498 2.498 111,390 +0.04(+1.76%)
Feb 01, 2008 2.380 2.461 2.313 2.454 103,558 +0.13(+5.57%)
Jan 31, 2008 2.313 2.424 2.195 2.325 441,549 -0.01(-0.26%)
Jan 30, 2008 2.380 2.430 2.325 2.331 104,380 -0.04(-1.82%)
Jan 29, 2008 2.362 2.430 2.319 2.374 110,182 +0.07(+2.94%)
Jan 28, 2008 2.380 2.485 2.288 2.306 131,367 -0.07(-3.11%)
Jan 25, 2008 2.442 2.504 2.356 2.380 115,563 -0.02(-1.03%)
Jan 24, 2008 2.417 2.491 2.374 2.405 83,520 +0.00(+0.00%)
Jan 23, 2008 2.362 2.461 2.294 2.405 191,685 -0.02(-0.76%)
Jan 22, 2008 2.337 2.504 2.319 2.424 57,584 -0.01(-0.25%)
Jan 21, 2008 2.417 2.553 2.350 2.430 94,107 +0.00(+0.00%)
Jan 18, 2008 2.417 2.553 2.350 2.430 94,107 -0.02(-1.01%)
Jan 17, 2008 2.559 2.707 2.436 2.454 62,691 -0.09(-3.63%)
Jan 16, 2008 2.498 2.676 2.498 2.547 131,471 +0.05(+1.98%)
Jan 15, 2008 2.510 2.701 2.399 2.498 134,046 -0.04(-1.46%)
Jan 14, 2008 2.590 2.806 2.479 2.535 151,671 -0.06(-2.14%)
Jan 11, 2008 2.670 2.911 2.313 2.590 226,201 -0.10(-3.67%)
Jan 10, 2008 2.837 3.065 2.658 2.689 211,668 -0.17(-5.83%)
Jan 09, 2008 3.083 3.244 2.837 2.855 120,781 -0.24(-7.77%)
Jan 08, 2008 3.552 3.651 3.096 3.096 97,874 -0.44(-12.54%)
Jan 07, 2008 3.614 3.675 3.509 3.540 48,874 -0.01(-0.35%)
Jan 04, 2008 3.768 3.801 3.552 3.552 86,233 -0.31(-8.13%)
Jan 03, 2008 4.175 4.193 3.867 3.867 48,965 -0.30(-7.25%)
Jan 02, 2008 4.064 4.403 3.947 4.169 77,627 +0.10(+2.58%)
Jan 01, 2008 4.181 4.372 3.941 4.064 83,115 +0.00(+0.00%)
Dec 31, 2007 4.181 4.372 3.941 4.064 83,115 -0.16(-3.80%)
Dec 28, 2007 4.224 4.348 4.224 4.224 74,387 +0.00(+0.00%)
Dec 27, 2007 4.280 4.317 4.163 4.224 40,121 -0.09(-2.14%)
Dec 26, 2007 4.292 4.409 4.292 4.317 73,017 -0.05(-1.13%)
Dec 24, 2007 4.341 4.397 4.249 4.366 47,326 +0.05(+1.14%)
Dec 21, 2007 4.409 4.465 4.261 4.317 118,670 -0.01(-0.14%)
Dec 20, 2007 4.415 4.477 4.298 4.323 49,958 -0.04(-0.85%)
Dec 19, 2007 4.317 4.434 4.230 4.360 43,059 +0.04(+1.00%)
Dec 18, 2007 4.206 4.354 4.033 4.317 162,636 +0.17(+4.17%)
Dec 17, 2007 4.095 4.230 4.008 4.144 44,133 +0.01(+0.30%)
Dec 14, 2007 4.249 4.280 4.107 4.132 53,102 -0.19(-4.42%)
Dec 13, 2007 4.255 4.323 4.089 4.323 40,846 +0.04(+1.01%)
Dec 12, 2007 4.261 4.409 4.144 4.280 65,746 +0.14(+3.27%)
Dec 11, 2007 4.311 4.434 4.082 4.144 83,389 -0.14(-3.17%)
Dec 10, 2007 4.218 4.434 4.218 4.280 62,373 +0.10(+2.36%)
Dec 07, 2007 4.403 4.403 4.175 4.181 51,107 -0.21(-4.78%)
Dec 06, 2007 4.175 4.415 4.175 4.391 72,958 +0.22(+5.17%)
Dec 05, 2007 4.440 4.440 4.101 4.175 83,882 -0.19(-4.38%)
Dec 04, 2007 4.631 4.761 4.366 4.366 99,760 -0.44(-9.11%)
Dec 03, 2007 4.909 4.933 4.711 4.804 39,703 -0.13(-2.62%)
Nov 30, 2007 4.841 5.088 4.773 4.933 182,752 +0.18(+3.76%)
Nov 29, 2007 4.859 4.933 4.736 4.755 190,001 -0.10(-2.16%)
Nov 28, 2007 4.866 5.014 4.748 4.859 90,248 +0.06(+1.16%)
Nov 27, 2007 4.761 4.829 4.674 4.804 119,237 +0.04(+0.78%)
Nov 26, 2007 4.921 4.933 4.693 4.767 149,449 -0.17(-3.37%)
Nov 23, 2007 4.841 4.958 4.748 4.933 76,150 +0.14(+2.96%)
Nov 21, 2007 4.773 4.835 4.644 4.792 55,625 +0.00(+0.00%)
Nov 20, 2007 4.607 4.909 4.563 4.792 64,088 +0.17(+3.74%)
Nov 19, 2007 4.687 4.693 4.563 4.619 78,462 -0.11(-2.35%)
Nov 16, 2007 4.625 4.792 4.567 4.730 53,803 +0.12(+2.54%)
Nov 15, 2007 4.767 4.792 4.502 4.613 159,704 -0.19(-3.86%)
Nov 14, 2007 5.007 5.007 4.779 4.798 117,522 -0.13(-2.63%)
Nov 13, 2007 4.927 4.977 4.681 4.927 101,980 +0.04(+0.88%)
Nov 12, 2007 4.637 5.057 4.594 4.884 122,487 +0.22(+4.76%)
Nov 09, 2007 4.884 4.884 4.496 4.662 61,855 -0.28(-5.62%)
Nov 08, 2007 4.779 5.038 4.354 4.940 168,733 +0.29(+6.23%)
Nov 07, 2007 4.674 4.785 4.631 4.650 47,340 -0.15(-3.08%)
Nov 06, 2007 4.742 4.810 4.625 4.798 186,965 +0.14(+2.91%)
Nov 05, 2007 4.718 4.730 4.625 4.662 58,280 -0.10(-2.07%)
Nov 02, 2007 4.841 4.866 4.674 4.761 112,131 -0.08(-1.66%)
Nov 01, 2007 4.884 5.106 4.841 4.841 154,606 -0.09(-1.87%)
Oct 31, 2007 5.038 5.143 4.909 4.933 60,398 -0.02(-0.37%)
Oct 30, 2007 5.291 5.291 4.933 4.952 51,244 -0.32(-6.08%)
Oct 29, 2007 5.347 5.482 5.242 5.273 57,193 -0.07(-1.38%)
Oct 26, 2007 5.359 5.390 5.149 5.347 53,635 +0.07(+1.29%)
Oct 25, 2007 5.168 5.340 5.112 5.279 40,119 +0.17(+3.38%)
Oct 24, 2007 5.199 5.211 4.909 5.106 44,021 -0.14(-2.70%)
Oct 23, 2007 5.174 5.310 5.125 5.248 51,446 +0.11(+2.16%)
Oct 22, 2007 4.915 5.211 4.909 5.137 52,377 +0.23(+4.65%)
Oct 19, 2007 5.069 5.143 4.909 4.909 59,331 -0.17(-3.28%)
Oct 18, 2007 4.964 5.186 4.964 5.075 36,993 +0.07(+1.48%)
Oct 17, 2007 5.211 5.211 4.909 5.001 51,117 -0.14(-2.76%)
Oct 16, 2007 4.977 5.279 4.977 5.143 80,852 +0.16(+3.22%)
Oct 15, 2007 4.958 5.069 4.903 4.983 191,728 -0.01(-0.12%)
Oct 12, 2007 5.014 5.146 4.964 4.989 43,038 -0.04(-0.74%)
Oct 11, 2007 5.044 5.236 5.007 5.026 60,702 +0.02(+0.37%)
Oct 10, 2007 5.106 5.180 4.964 5.007 62,950 -0.10(-1.93%)
Oct 09, 2007 5.242 5.242 5.106 5.106 58,422 -0.09(-1.78%)
Oct 08, 2007 5.125 5.242 5.125 5.199 39,401 +0.07(+1.44%)
Oct 05, 2007 5.217 5.322 5.020 5.125 52,471 -0.02(-0.36%)
Oct 04, 2007 4.927 5.186 4.927 5.143 46,564 +0.17(+3.47%)
Oct 03, 2007 5.143 5.242 4.964 4.970 96,337 -0.19(-3.70%)
Oct 02, 2007 5.297 5.340 4.995 5.162 68,086 -0.10(-1.88%)
Oct 01, 2007 4.933 5.458 4.933 5.260 128,017 +0.33(+6.63%)
Sep 28, 2007 5.020 5.088 4.903 4.933 49,155 -0.08(-1.60%)
Sep 27, 2007 5.007 5.088 4.983 5.014 27,424 +0.02(+0.37%)
Sep 26, 2007 5.088 5.106 4.890 4.995 38,780 -0.07(-1.34%)
Sep 25, 2007 5.143 5.322 4.995 5.063 49,358 -0.12(-2.26%)
Sep 24, 2007 5.316 5.353 5.118 5.180 74,694 -0.13(-2.44%)
Sep 21, 2007 5.630 5.630 5.297 5.310 115,091 -0.27(-4.76%)
Sep 20, 2007 6.093 6.161 5.402 5.575 65,763 -0.53(-8.69%)
Sep 19, 2007 5.976 6.191 5.840 6.105 89,196 +0.15(+2.48%)
Sep 18, 2007 5.242 5.957 5.069 5.957 67,957 +0.67(+12.72%)
Sep 17, 2007 5.495 5.495 5.273 5.285 31,793 -0.20(-3.71%)
Sep 14, 2007 5.532 5.544 5.328 5.488 51,780 -0.10(-1.77%)
Sep 13, 2007 5.538 5.729 5.476 5.587 21,977 +0.09(+1.57%)
Sep 12, 2007 5.661 5.791 5.439 5.501 46,956 -0.19(-3.36%)
Sep 11, 2007 5.945 6.006 5.550 5.692 65,340 -0.22(-3.75%)
Sep 10, 2007 6.142 6.198 5.871 5.914 105,402 -0.28(-4.58%)
Sep 07, 2007 6.154 6.228 6.019 6.198 66,855 +0.12(+1.93%)
Sep 06, 2007 6.241 6.241 6.025 6.080 100,269 -0.18(-2.86%)
Sep 05, 2007 6.401 6.450 6.253 6.259 89,491 -0.20(-3.06%)
Sep 04, 2007 6.210 6.518 6.210 6.457 162,393 +0.12(+1.95%)
Aug 31, 2007 6.352 6.401 6.296 6.333 73,424 +0.00(+0.00%)
Aug 30, 2007 6.389 6.450 6.272 6.333 54,010 -0.13(-2.00%)
Aug 29, 2007 6.420 6.475 6.198 6.463 55,915 +0.06(+0.87%)
Aug 28, 2007 6.475 6.537 6.296 6.407 130,736 -0.12(-1.89%)
Aug 27, 2007 6.426 6.642 6.426 6.531 133,569 +0.10(+1.53%)
Aug 24, 2007 6.000 6.444 5.963 6.432 79,871 +0.43(+7.08%)
Aug 23, 2007 5.673 6.025 5.661 6.006 106,926 +0.34(+5.98%)
Aug 22, 2007 5.754 5.883 5.649 5.667 66,342 -0.10(-1.82%)
Aug 21, 2007 5.593 5.797 5.593 5.772 106,250 +0.23(+4.12%)
Aug 20, 2007 5.612 5.710 5.384 5.544 176,465 -0.05(-0.88%)
Aug 17, 2007 5.797 5.994 5.445 5.593 222,457 -0.01(-0.22%)
Aug 16, 2007 4.693 5.655 4.662 5.606 250,875 +0.79(+16.39%)
Aug 15, 2007 4.693 5.063 4.693 4.816 324,233 +0.06(+1.17%)
Aug 14, 2007 4.903 5.014 4.625 4.761 139,791 -0.18(-3.62%)
Aug 13, 2007 5.316 5.414 4.927 4.940 236,630 -0.27(-5.21%)
Aug 10, 2007 4.810 5.797 4.656 5.211 226,971 +0.44(+9.17%)
Aug 09, 2007 4.792 5.205 4.736 4.773 258,795 +0.00(+0.00%)
Aug 08, 2007 5.211 5.575 4.348 4.773 316,881 -0.38(-7.42%)
Aug 07, 2007 4.989 5.464 4.816 5.155 175,340 +0.07(+1.46%)
Aug 06, 2007 4.748 5.297 4.644 5.081 148,786 +0.31(+6.60%)
Aug 03, 2007 4.816 5.254 4.748 4.767 65,652 -0.42(-8.09%)
Aug 02, 2007 4.896 5.199 4.896 5.186 74,862 +0.24(+4.86%)
Aug 01, 2007 5.334 5.353 4.933 4.946 95,664 -0.29(-5.54%)
Jul 31, 2007 5.513 5.772 5.217 5.236 69,028 -0.21(-3.85%)
Jul 30, 2007 5.532 5.569 5.291 5.445 61,419 -0.08(-1.45%)
Jul 27, 2007 6.043 6.043 5.525 5.525 88,122 -0.52(-8.57%)
Jul 26, 2007 6.309 6.364 5.895 6.043 72,955 -0.37(-5.77%)
Jul 25, 2007 6.432 6.561 6.290 6.413 61,074 -0.06(-0.86%)
Jul 24, 2007 6.450 6.648 6.383 6.469 88,179 -0.09(-1.32%)
Jul 23, 2007 6.623 7.443 6.475 6.555 60,010 +0.08(+1.24%)
Jul 20, 2007 6.598 6.629 6.407 6.475 79,250 -0.14(-2.05%)
Jul 19, 2007 6.716 6.716 6.481 6.611 32,467 -0.02(-0.28%)
Jul 18, 2007 6.487 6.629 6.475 6.629 62,100 +0.09(+1.42%)
Jul 17, 2007 6.346 6.728 6.346 6.537 49,309 +0.22(+3.52%)
Jul 16, 2007 6.697 6.728 6.302 6.315 29,443 -0.39(-5.80%)
Jul 13, 2007 6.740 6.833 6.666 6.703 25,992 -0.08(-1.18%)
Jul 12, 2007 6.568 6.783 6.524 6.783 33,419 +0.28(+4.36%)
Jul 11, 2007 6.463 6.703 6.463 6.500 75,566 +0.02(+0.38%)
Jul 10, 2007 6.716 6.827 6.364 6.475 65,655 -0.31(-4.55%)
Jul 09, 2007 6.925 7.061 6.753 6.783 42,576 -0.19(-2.74%)
Jul 06, 2007 6.765 7.098 6.765 6.975 39,576 +0.23(+3.48%)
Jul 05, 2007 6.938 6.938 6.672 6.740 47,905 -0.23(-3.27%)
Jul 03, 2007 6.790 6.993 6.790 6.968 26,638 -0.01(-0.09%)
Jul 02, 2007 6.901 7.012 6.790 6.975 17,411 +0.14(+1.98%)
Jun 29, 2007 6.876 7.036 6.820 6.839 48,526 +0.00(+0.00%)
Jun 28, 2007 7.067 7.073 6.827 6.839 38,298 -0.22(-3.06%)
Jun 27, 2007 6.950 7.058 6.938 7.055 43,669 +0.02(+0.35%)
Jun 26, 2007 6.947 7.110 6.942 7.030 72,260 +0.10(+1.42%)
Jun 25, 2007 6.783 7.005 6.783 6.931 79,184 +0.18(+2.65%)
Jun 22, 2007 6.888 7.209 6.629 6.753 376,846 -0.17(-2.41%)
Jun 21, 2007 6.722 7.184 6.675 6.919 79,751 +0.12(+1.81%)
Jun 20, 2007 7.431 7.431 6.790 6.796 41,026 -0.63(-8.47%)
Jun 19, 2007 7.129 7.431 7.092 7.425 22,702 +0.25(+3.53%)
Jun 18, 2007 7.184 7.240 7.092 7.172 48,810 -0.01(-0.09%)
Jun 15, 2007 7.147 7.295 7.055 7.178 131,511 +0.21(+3.05%)
Jun 14, 2007 7.116 7.184 6.956 6.965 21,729 -0.16(-2.29%)
Jun 13, 2007 7.209 7.258 7.092 7.129 59,188 +0.01(+0.17%)
Jun 12, 2007 7.172 7.209 7.067 7.116 69,080 -0.12(-1.70%)
Jun 11, 2007 7.166 7.351 7.166 7.240 52,538 +0.04(+0.51%)
Jun 08, 2007 7.345 7.394 7.073 7.203 55,051 -0.15(-2.10%)
Jun 07, 2007 7.283 7.511 7.283 7.357 151,890 +0.01(+0.08%)
Jun 06, 2007 7.332 7.388 7.252 7.351 38,631 -0.05(-0.67%)
Jun 05, 2007 7.468 7.560 7.332 7.400 63,612 -0.12(-1.64%)
Jun 04, 2007 7.542 7.832 7.499 7.523 130,454 -0.02(-0.33%)
Jun 01, 2007 7.517 7.832 7.486 7.548 98,474 +0.09(+1.16%)
May 31, 2007 7.696 7.739 7.406 7.462 60,949 -0.22(-2.89%)
May 30, 2007 7.554 7.702 7.480 7.684 56,454 +0.05(+0.65%)
May 29, 2007 7.690 7.795 7.449 7.634 49,588 -0.01(-0.16%)
May 25, 2007 7.289 7.690 7.079 7.647 67,739 +0.40(+5.53%)
May 24, 2007 7.776 7.789 7.209 7.246 71,681 -0.55(-7.11%)
May 23, 2007 7.690 7.967 7.517 7.801 84,040 +0.11(+1.44%)
May 22, 2007 7.616 7.749 7.585 7.690 58,961 +0.09(+1.22%)
May 21, 2007 7.382 7.708 7.382 7.597 50,190 +0.22(+2.92%)
May 18, 2007 7.067 7.474 6.882 7.382 103,487 +0.32(+4.54%)
May 17, 2007 7.129 7.338 7.061 7.061 138,721 -0.10(-1.38%)
May 16, 2007 7.104 7.320 7.042 7.160 89,183 +0.10(+1.49%)
May 15, 2007 7.258 7.412 7.036 7.055 76,160 -0.22(-3.05%)
May 14, 2007 7.326 7.511 7.246 7.277 72,049 -0.07(-0.92%)
May 11, 2007 7.221 7.369 7.135 7.345 72,067 +0.25(+3.57%)
May 10, 2007 7.246 7.345 7.092 7.092 85,046 -0.15(-2.04%)
May 09, 2007 7.203 7.326 7.092 7.240 74,564 -0.04(-0.59%)
May 08, 2007 7.092 7.314 7.092 7.283 90,251 +0.19(+2.61%)
May 07, 2007 7.178 7.246 7.092 7.098 29,957 -0.07(-1.03%)
May 04, 2007 7.227 7.295 6.888 7.172 46,259 -0.06(-0.77%)
May 03, 2007 7.190 7.338 7.190 7.227 48,278 +0.11(+1.56%)
May 02, 2007 7.098 7.141 7.079 7.116 42,711 +0.02(+0.35%)
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.