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, 2018 2.653 2.778 2.612 2.612 173,079 -0.04(-1.56%)
Apr 27, 2018 2.736 2.773 2.612 2.653 233,196 -0.10(-3.76%)
Apr 26, 2018 2.819 2.856 2.736 2.757 79,309 -0.06(-2.21%)
Apr 25, 2018 2.778 2.861 2.778 2.819 55,177 +0.00(+0.00%)
Apr 24, 2018 2.778 2.861 2.778 2.819 41,252 +0.04(+1.49%)
Apr 23, 2018 2.778 2.819 2.736 2.778 42,101 +0.00(+0.00%)
Apr 20, 2018 2.819 2.861 2.778 2.778 51,766 -0.04(-1.47%)
Apr 19, 2018 2.943 2.943 2.819 2.819 49,630 -0.12(-4.23%)
Apr 18, 2018 2.778 2.985 2.778 2.943 43,559 +0.17(+5.97%)
Apr 17, 2018 2.861 2.985 2.778 2.778 62,961 -0.08(-2.90%)
Apr 16, 2018 2.778 2.902 2.778 2.861 61,907 +0.08(+2.98%)
Apr 13, 2018 2.736 2.819 2.695 2.778 46,016 +0.00(+0.00%)
Apr 12, 2018 2.819 2.819 2.736 2.778 25,361 -0.04(-1.47%)
Apr 11, 2018 2.778 2.819 2.695 2.819 62,756 +0.00(+0.00%)
Apr 10, 2018 2.819 2.819 2.695 2.819 83,892 +0.03(+1.12%)
Apr 09, 2018 2.819 2.881 2.778 2.788 52,691 +0.01(+0.37%)
Apr 06, 2018 2.819 2.861 2.778 2.778 51,543 +0.00(+0.00%)
Apr 05, 2018 2.943 2.985 2.736 2.778 253,449 -0.17(-5.63%)
Apr 04, 2018 2.985 3.022 2.943 2.943 58,318 -0.04(-1.39%)
Apr 03, 2018 3.026 3.026 2.985 2.985 45,949 +0.00(+0.00%)
Apr 02, 2018 2.985 3.026 2.902 2.985 92,276 +0.00(+0.00%)
Mar 29, 2018 2.985 2.985 2.985 0 -0.17(-5.26%)
Mar 28, 2018 3.109 3.234 3.026 3.151 102,486 +0.04(+1.33%)
Mar 27, 2018 3.109 3.109 2.985 3.109 64,144 +0.04(+1.35%)
Mar 26, 2018 3.026 3.151 2.943 3.068 116,702 +0.08(+2.78%)
Mar 23, 2018 3.109 3.109 2.985 2.985 111,770 -0.08(-2.70%)
Mar 22, 2018 3.068 3.109 2.985 3.068 65,682 +0.04(+1.37%)
Mar 21, 2018 2.985 3.109 2.943 3.026 60,258 +0.08(+2.82%)
Mar 20, 2018 3.151 3.220 2.943 2.943 150,314 -0.21(-6.58%)
Mar 19, 2018 3.275 3.312 3.151 3.151 169,531 -0.12(-3.80%)
Mar 16, 2018 3.317 3.358 3.275 3.275 153,316 -0.04(-1.25%)
Mar 15, 2018 3.565 3.565 3.275 3.317 70,592 +0.04(+1.27%)
Mar 14, 2018 3.275 3.317 3.275 3.275 30,951 -0.04(-1.25%)
Mar 13, 2018 3.358 3.358 3.275 3.317 68,194 +0.01(+0.38%)
Mar 12, 2018 3.263 3.325 3.263 3.304 99,143 +0.04(+1.25%)
Mar 09, 2018 3.304 3.345 3.263 3.263 39,609 +0.00(+0.00%)
Mar 08, 2018 3.263 3.334 3.263 3.263 48,306 +0.00(+0.00%)
Mar 07, 2018 3.304 3.386 3.263 3.263 76,446 -0.04(-1.23%)
Mar 06, 2018 3.386 3.549 3.304 3.304 108,172 -0.08(-2.41%)
Mar 05, 2018 3.386 3.427 3.345 3.386 40,710 +0.04(+1.22%)
Mar 02, 2018 3.427 3.447 3.345 3.345 42,271 -0.12(-3.53%)
Mar 01, 2018 3.345 3.590 3.345 3.467 73,487 +0.08(+2.41%)
Feb 28, 2018 3.467 3.508 3.345 3.386 76,351 -0.16(-4.60%)
Feb 27, 2018 3.671 3.671 3.508 3.549 26,850 -0.12(-3.33%)
Feb 26, 2018 3.508 3.671 3.467 3.671 79,034 +0.14(+4.05%)
Feb 23, 2018 3.671 3.671 3.467 3.528 54,708 -0.14(-3.89%)
Feb 22, 2018 3.875 3.508 3.671 61,540 -0.20(-5.26%)
Feb 21, 2018 3.834 3.916 3.834 3.875 103,564 +0.04(+1.06%)
Feb 20, 2018 3.753 3.875 3.753 3.834 91,868 +0.06(+1.62%)
Feb 16, 2018 3.773 3.773 3.773 0 +0.06(+1.65%)
Feb 15, 2018 3.712 3.794 3.712 3.712 76,516 +0.00(+0.00%)
Feb 14, 2018 3.712 3.753 3.671 3.712 21,385 -0.06(-1.62%)
Feb 13, 2018 3.671 3.794 3.671 3.773 71,738 +0.08(+2.21%)
Feb 12, 2018 3.590 3.712 3.590 3.692 39,089 +0.06(+1.69%)
Feb 09, 2018 3.508 3.671 3.467 3.630 62,984 +0.16(+4.71%)
Feb 08, 2018 3.508 3.549 3.467 3.467 34,815 -0.04(-1.16%)
Feb 07, 2018 3.467 3.508 3.467 3.508 28,162 +0.04(+1.18%)
Feb 06, 2018 3.467 3.630 3.427 3.467 81,095 -0.08(-2.30%)
Feb 05, 2018 3.630 3.630 3.549 3.549 75,522 -0.12(-3.33%)
Feb 02, 2018 3.712 3.794 3.590 3.671 64,231 -0.12(-3.23%)
Feb 01, 2018 3.794 3.834 3.753 3.794 55,237 +0.00(+0.00%)
Jan 31, 2018 3.794 3.794 3.712 3.794 85,402 +0.00(+0.00%)
Jan 30, 2018 3.712 3.794 3.712 3.794 52,347 +0.08(+2.20%)
Jan 29, 2018 3.712 3.753 3.712 3.712 88,267 +0.00(+0.00%)
Jan 26, 2018 3.671 3.753 3.671 3.712 77,361 +0.00(+0.00%)
Jan 25, 2018 3.753 3.753 3.671 3.712 73,709 -0.04(-1.09%)
Jan 24, 2018 3.712 3.794 3.687 3.753 44,377 +0.00(+0.00%)
Jan 23, 2018 3.712 3.753 3.712 3.753 50,825 +0.00(+0.00%)
Jan 22, 2018 3.712 3.753 3.712 3.753 68,155 +0.00(+0.00%)
Jan 19, 2018 3.712 3.753 3.712 3.753 33,798 +0.04(+1.10%)
Jan 18, 2018 3.753 3.753 3.712 3.712 47,329 -0.08(-2.15%)
Jan 17, 2018 3.794 3.794 3.753 3.794 77,651 -0.02(-0.53%)
Jan 16, 2018 3.794 3.834 3.794 3.814 99,407 +0.02(+0.54%)
Jan 12, 2018 3.794 3.794 3.794 0 +0.08(+2.20%)
Jan 11, 2018 3.712 3.740 3.651 3.712 83,592 +0.00(+0.00%)
Jan 10, 2018 3.590 3.712 3.549 3.712 68,329 +0.08(+2.25%)
Jan 09, 2018 3.590 3.630 3.508 3.630 53,839 +0.04(+1.14%)
Jan 08, 2018 3.590 3.671 3.549 3.590 59,375 +0.00(+0.00%)
Jan 05, 2018 3.590 3.671 3.549 3.590 99,342 +0.00(+0.00%)
Jan 04, 2018 3.386 3.630 3.386 3.590 126,111 +0.20(+6.02%)
Jan 03, 2018 3.467 3.515 3.304 3.386 124,097 -0.12(-3.49%)
Jan 02, 2018 3.549 3.549 3.467 3.508 131,611 -0.16(-4.44%)
Dec 29, 2017 3.671 3.671 3.671 0 +0.00(+0.00%)
Dec 28, 2017 3.671 3.712 3.549 3.671 131,432 +0.00(+0.00%)
Dec 27, 2017 3.671 3.814 3.569 3.671 132,925 -0.04(-1.10%)
Dec 26, 2017 3.427 3.753 3.427 3.712 150,958 +0.24(+7.06%)
Dec 22, 2017 3.467 3.549 3.427 3.467 64,607 -0.04(-1.16%)
Dec 21, 2017 3.467 3.590 3.467 3.508 198,053 +0.04(+1.18%)
Dec 20, 2017 3.427 3.586 3.386 3.467 99,023 +0.00(+0.00%)
Dec 19, 2017 3.263 3.467 3.263 3.467 74,192 +0.14(+4.29%)
Dec 18, 2017 3.467 3.488 3.182 3.325 310,920 -0.27(-7.39%)
Dec 15, 2017 3.712 3.712 3.549 3.590 382,475 -0.03(-0.79%)
Dec 14, 2017 3.538 3.658 3.538 3.618 128,510 +0.08(+2.27%)
Dec 13, 2017 3.417 3.658 3.417 3.538 182,845 +0.12(+3.53%)
Dec 12, 2017 3.377 3.457 3.377 3.417 95,000 +0.02(+0.59%)
Dec 11, 2017 3.337 3.417 3.307 3.397 135,231 +0.02(+0.60%)
Dec 08, 2017 3.377 3.417 3.297 3.377 98,984 +0.00(+0.00%)
Dec 07, 2017 3.297 3.417 3.297 3.377 131,344 +0.08(+2.44%)
Dec 06, 2017 3.457 3.461 3.297 3.297 149,760 -0.16(-4.65%)
Dec 05, 2017 3.538 3.618 3.417 3.457 118,089 -0.16(-4.44%)
Dec 04, 2017 3.739 3.823 3.256 3.618 372,521 -0.48(-11.76%)
Dec 01, 2017 3.819 4.141 3.703 4.101 80,390 +0.24(+6.25%)
Nov 30, 2017 3.819 3.859 3.699 3.859 75,561 +0.04(+1.05%)
Nov 29, 2017 3.819 3.900 3.739 3.819 91,836 +0.00(+0.00%)
Nov 28, 2017 3.859 3.940 3.779 3.819 101,345 -0.08(-2.06%)
Nov 27, 2017 3.900 3.940 3.819 3.900 75,985 +0.00(+0.00%)
Nov 24, 2017 3.739 3.900 3.699 3.900 44,722 +0.20(+5.43%)
Nov 22, 2017 3.859 3.880 3.699 3.699 59,266 -0.16(-4.17%)
Nov 21, 2017 3.819 3.924 3.819 3.859 58,085 +0.04(+1.05%)
Nov 20, 2017 3.980 4.104 3.779 3.819 66,528 -0.12(-3.06%)
Nov 17, 2017 3.819 4.161 3.819 3.940 57,170 +0.16(+4.26%)
Nov 16, 2017 3.859 3.976 3.739 3.779 66,848 -0.04(-1.05%)
Nov 15, 2017 3.819 3.940 3.739 3.819 52,189 +0.00(+0.00%)
Nov 14, 2017 3.963 3.980 3.739 3.819 61,273 -0.16(-4.04%)
Nov 13, 2017 4.141 4.211 3.880 3.980 62,476 -0.16(-3.88%)
Nov 10, 2017 4.261 4.382 4.113 4.141 28,687 -0.12(-2.83%)
Nov 09, 2017 4.543 4.543 4.101 4.261 73,630 -0.24(-5.36%)
Nov 08, 2017 4.623 4.740 4.422 4.503 48,177 -0.20(-4.27%)
Nov 07, 2017 4.824 4.865 4.547 4.704 72,139 -0.10(-2.09%)
Nov 06, 2017 4.865 4.945 4.784 4.804 36,488 -0.02(-0.42%)
Nov 03, 2017 4.985 5.106 4.824 4.824 36,149 -0.16(-3.23%)
Nov 02, 2017 5.066 5.106 4.905 4.985 30,969 -0.04(-0.80%)
Nov 01, 2017 5.106 5.226 5.025 5.025 21,029 -0.12(-2.34%)
Oct 31, 2017 5.066 5.186 4.905 5.146 40,928 +0.12(+2.40%)
Oct 30, 2017 5.106 5.106 4.865 5.025 35,563 -0.12(-2.34%)
Oct 27, 2017 5.066 5.186 4.824 5.146 23,309 +0.12(+2.40%)
Oct 26, 2017 5.066 5.102 4.985 5.025 17,951 +0.00(+0.00%)
Oct 25, 2017 4.985 5.106 4.905 5.025 21,309 +0.08(+1.63%)
Oct 24, 2017 5.025 5.387 4.905 4.945 75,553 -0.12(-2.38%)
Oct 23, 2017 5.226 5.226 4.985 5.066 23,416 -0.04(-0.79%)
Oct 20, 2017 5.025 5.146 4.865 5.106 57,819 +0.16(+3.25%)
Oct 19, 2017 5.025 5.058 4.905 4.945 37,931 -0.12(-2.38%)
Oct 18, 2017 5.226 5.226 5.025 5.066 26,957 -0.12(-2.33%)
Oct 17, 2017 5.307 5.307 5.146 5.186 16,976 -0.08(-1.53%)
Oct 16, 2017 5.186 5.307 5.146 5.267 4,647 +0.12(+2.34%)
Oct 13, 2017 5.226 5.226 5.146 5.146 12,683 -0.04(-0.78%)
Oct 12, 2017 5.307 5.307 5.186 5.186 12,201 -0.16(-3.01%)
Oct 11, 2017 5.347 5.427 5.311 5.347 32,672 -0.04(-0.75%)
Oct 10, 2017 5.347 5.387 5.267 5.387 13,515 +0.08(+1.52%)
Oct 09, 2017 5.186 5.347 5.120 5.307 28,617 +0.08(+1.54%)
Oct 06, 2017 5.307 5.307 5.186 5.226 12,943 -0.12(-2.26%)
Oct 05, 2017 5.186 5.347 5.186 5.347 6,056 +0.12(+2.31%)
Oct 04, 2017 5.307 5.347 5.226 5.226 17,918 -0.12(-2.26%)
Oct 03, 2017 5.307 5.387 5.186 5.347 40,230 +0.04(+0.76%)
Oct 02, 2017 5.347 5.387 5.106 5.307 30,981 +0.00(+0.00%)
Sep 29, 2017 5.347 5.387 5.106 5.307 44,665 +0.00(+0.00%)
Sep 28, 2017 5.307 5.307 5.146 5.307 35,700 +0.00(+0.00%)
Sep 27, 2017 4.945 5.347 4.905 5.307 43,247 +0.40(+8.20%)
Sep 26, 2017 4.865 5.025 4.865 4.905 23,890 +0.00(+0.00%)
Sep 25, 2017 4.985 5.025 4.905 4.905 32,619 -0.12(-2.40%)
Sep 22, 2017 4.983 5.025 4.905 5.025 24,767 +0.00(+0.00%)
Sep 21, 2017 4.985 5.025 4.985 5.025 10,792 +0.01(+0.24%)
Sep 20, 2017 4.973 5.013 4.894 5.013 28,021 +0.08(+1.61%)
Sep 19, 2017 5.093 5.133 4.894 4.934 201,181 -0.16(-3.13%)
Sep 18, 2017 5.093 5.172 5.053 5.093 47,463 +0.00(+0.00%)
Sep 15, 2017 5.093 5.172 5.053 5.093 56,469 +0.04(+0.79%)
Sep 14, 2017 5.013 5.093 4.973 5.053 32,126 +0.04(+0.79%)
Sep 13, 2017 4.934 5.093 4.934 5.013 29,629 +0.08(+1.61%)
Sep 12, 2017 4.973 5.013 4.902 4.934 50,891 +0.00(+0.00%)
Sep 11, 2017 4.894 4.934 4.784 4.934 42,043 +0.12(+2.48%)
Sep 08, 2017 4.814 4.854 4.775 4.814 21,883 +0.04(+0.83%)
Sep 07, 2017 4.843 4.735 4.775 26,466 +0.04(+0.84%)
Sep 06, 2017 4.775 4.814 4.735 4.735 33,395 -0.04(-0.83%)
Sep 05, 2017 4.854 4.854 4.854 4.775 22,839 -0.08(-1.64%)
Sep 01, 2017 4.894 4.894 4.814 4.854 31,625 +0.04(+0.83%)
Aug 31, 2017 4.934 4.934 4.775 4.814 49,961 -0.08(-1.63%)
Aug 30, 2017 4.934 4.934 4.869 4.894 21,695 +0.00(+0.00%)
Aug 29, 2017 4.814 4.894 4.775 4.894 24,614 +0.08(+1.65%)
Aug 28, 2017 4.973 5.013 4.798 4.814 21,741 -0.12(-2.42%)
Aug 25, 2017 4.854 4.973 4.775 4.934 31,724 +0.08(+1.64%)
Aug 24, 2017 4.934 4.934 4.814 4.854 29,016 +0.00(+0.00%)
Aug 23, 2017 4.973 5.172 4.814 4.854 39,577 -0.16(-3.17%)
Aug 22, 2017 5.093 5.122 5.011 5.013 29,986 -0.04(-0.79%)
Aug 21, 2017 5.133 5.133 5.013 5.053 28,577 -0.04(-0.78%)
Aug 18, 2017 5.133 5.172 5.013 5.093 52,886 -0.08(-1.54%)
Aug 17, 2017 5.252 5.252 5.172 5.172 30,666 -0.12(-2.26%)
Aug 16, 2017 5.252 5.371 5.252 5.292 20,096 +0.04(+0.76%)
Aug 15, 2017 5.292 5.292 5.053 5.252 82,693 -0.04(-0.75%)
Aug 14, 2017 5.491 5.527 5.252 5.292 45,965 -0.16(-2.92%)
Aug 11, 2017 5.411 5.451 5.332 5.451 37,211 +0.08(+1.48%)
Aug 10, 2017 5.371 5.411 5.371 5.371 35,391 -0.04(-0.74%)
Aug 09, 2017 5.451 5.451 5.351 5.411 37,208 -0.04(-0.73%)
Aug 08, 2017 5.530 5.556 5.332 5.451 57,986 -0.12(-2.14%)
Aug 07, 2017 5.629 5.650 5.530 5.570 54,974 -0.04(-0.71%)
Aug 04, 2017 5.729 5.729 5.570 5.610 33,204 -0.08(-1.40%)
Aug 03, 2017 5.769 5.769 5.610 5.690 24,724 -0.04(-0.69%)
Aug 02, 2017 5.729 5.769 5.650 5.729 47,004 -0.04(-0.69%)
Aug 01, 2017 5.769 5.809 5.690 5.769 23,811 +0.08(+1.40%)
Jul 31, 2017 5.610 5.769 5.610 5.690 39,170 +0.08(+1.42%)
Jul 28, 2017 5.729 5.809 5.610 5.610 26,450 -0.16(-2.76%)
Jul 27, 2017 5.769 5.889 5.729 5.769 24,351 -0.04(-0.68%)
Jul 26, 2017 5.809 5.849 5.650 5.809 32,962 +0.04(+0.69%)
Jul 25, 2017 5.769 5.928 5.769 5.769 36,596 -0.12(-2.03%)
Jul 24, 2017 5.849 5.889 5.806 5.889 40,403 +0.12(+2.07%)
Jul 21, 2017 5.729 5.849 5.729 5.769 39,989 +0.08(+1.40%)
Jul 20, 2017 5.809 5.809 5.610 5.690 41,040 -0.12(-2.05%)
Jul 19, 2017 5.769 5.849 5.690 5.809 28,693 +0.08(+1.39%)
Jul 18, 2017 5.729 5.769 5.650 5.729 34,235 +0.00(+0.00%)
Jul 17, 2017 5.650 5.729 5.650 5.729 32,276 +0.04(+0.70%)
Jul 14, 2017 5.570 5.729 5.570 5.690 28,127 +0.08(+1.42%)
Jul 13, 2017 5.729 5.729 5.530 5.610 23,742 -0.08(-1.40%)
Jul 12, 2017 5.610 5.690 5.530 5.690 16,156 +0.12(+2.14%)
Jul 11, 2017 5.570 5.690 5.491 5.570 24,417 +0.04(+0.72%)
Jul 10, 2017 5.530 5.570 5.491 5.530 30,895 +0.00(+0.00%)
Jul 07, 2017 5.570 5.570 5.451 5.530 45,433 +0.04(+0.72%)
Jul 06, 2017 5.451 5.570 5.451 5.491 36,185 +0.00(+0.00%)
Jul 05, 2017 5.610 5.650 5.411 5.491 70,584 -0.08(-1.43%)
Jul 03, 2017 5.650 5.769 5.530 5.570 25,046 -0.08(-1.41%)
Jun 30, 2017 5.690 5.809 5.610 5.650 35,709 +0.00(+0.00%)
Jun 29, 2017 5.809 5.849 5.610 5.650 117,323 -0.20(-3.40%)
Jun 28, 2017 5.928 5.968 5.690 5.849 68,505 -0.08(-1.34%)
Jun 27, 2017 5.809 5.964 5.809 5.928 46,227 +0.08(+1.36%)
Jun 26, 2017 5.889 5.916 5.729 5.849 49,877 +0.00(+0.00%)
Jun 23, 2017 5.690 5.889 5.650 5.849 265,391 +0.20(+3.52%)
Jun 22, 2017 5.729 5.849 5.650 5.650 28,413 -0.08(-1.39%)
Jun 21, 2017 5.690 5.769 5.650 5.729 65,875 +0.04(+0.70%)
Jun 20, 2017 5.650 5.769 5.650 5.690 45,149 +0.04(+0.70%)
Jun 19, 2017 5.729 5.809 5.650 5.650 22,685 -0.08(-1.39%)
Jun 16, 2017 5.690 5.809 5.690 5.729 75,865 +0.00(+0.00%)
Jun 15, 2017 5.729 5.789 5.729 5.729 21,388 -0.04(-0.69%)
Jun 14, 2017 5.809 5.889 5.650 5.769 28,262 -0.03(-0.48%)
Jun 13, 2017 5.718 5.876 5.718 5.797 36,796 +0.08(+1.38%)
Jun 12, 2017 5.758 5.837 5.679 5.718 54,601 -0.04(-0.68%)
Jun 09, 2017 5.639 5.797 5.600 5.758 42,965 +0.12(+2.10%)
Jun 08, 2017 5.639 5.679 5.560 5.639 37,034 +0.00(+0.00%)
Jun 07, 2017 5.560 5.639 5.560 5.639 18,718 +0.12(+2.14%)
Jun 06, 2017 5.600 5.639 5.442 5.521 69,806 -0.12(-2.10%)
Jun 05, 2017 5.560 5.718 5.560 5.639 31,690 +0.04(+0.70%)
Jun 02, 2017 5.600 5.718 5.560 5.600 55,867 +0.04(+0.71%)
Jun 01, 2017 5.403 5.639 5.403 5.560 123,156 +0.16(+2.92%)
May 31, 2017 5.600 5.639 5.403 5.403 88,435 -0.20(-3.52%)
May 30, 2017 5.482 5.600 5.363 5.600 62,560 +0.08(+1.43%)
May 26, 2017 5.363 5.560 5.324 5.521 23,543 +0.20(+3.70%)
May 25, 2017 5.758 5.758 5.206 5.324 186,358 -0.39(-6.90%)
May 24, 2017 5.639 5.758 5.609 5.718 32,252 +0.12(+2.11%)
May 23, 2017 5.482 5.679 5.482 5.600 53,481 +0.12(+2.16%)
May 22, 2017 5.482 5.600 5.442 5.482 49,537 -0.08(-1.42%)
May 19, 2017 5.482 5.600 5.403 5.560 83,951 +0.08(+1.44%)
May 18, 2017 5.560 5.679 5.403 5.482 90,377 -0.12(-2.11%)
May 17, 2017 5.797 5.797 5.560 5.600 82,535 -0.20(-3.40%)
May 16, 2017 6.152 6.152 5.758 5.797 68,844 -0.32(-5.16%)
May 15, 2017 6.349 6.349 5.955 6.113 131,306 -0.32(-4.91%)
May 12, 2017 6.231 6.507 6.191 6.428 65,617 +0.12(+1.87%)
May 11, 2017 6.270 6.310 6.152 6.310 116,752 +0.16(+2.56%)
May 10, 2017 5.797 6.270 5.797 6.152 79,706 +0.35(+6.12%)
May 09, 2017 5.718 5.797 5.639 5.797 61,885 +0.04(+0.69%)
May 08, 2017 5.758 5.797 5.718 5.758 47,479 -0.04(-0.68%)
May 05, 2017 5.828 5.876 5.600 5.797 36,637 +0.04(+0.69%)
May 04, 2017 5.837 5.876 5.679 5.758 22,554 -0.04(-0.68%)
May 03, 2017 5.876 5.955 5.797 5.797 37,408 -0.12(-2.00%)
May 02, 2017 5.837 6.034 5.797 5.915 35,004 +0.04(+0.67%)
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.