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, 2019 1.766 1.856 1.766 1.855 252,569 +0.11(+6.15%)
Apr 29, 2019 1.739 1.810 1.703 1.748 244,962 +0.03(+1.56%)
Apr 26, 2019 1.721 1.793 1.676 1.721 75,534 +0.02(+1.05%)
Apr 25, 2019 1.694 1.739 1.676 1.703 112,130 +0.00(+0.00%)
Apr 24, 2019 1.685 1.775 1.658 1.703 79,806 +0.04(+2.70%)
Apr 23, 2019 1.757 1.855 1.658 1.658 223,219 -0.13(-7.50%)
Apr 22, 2019 1.837 1.917 1.784 1.793 93,343 -0.04(-2.44%)
Apr 18, 2019 1.873 1.954 1.837 1.837 65,939 -0.06(-3.30%)
Apr 17, 2019 2.017 2.021 1.873 1.900 68,817 -0.12(-5.78%)
Apr 16, 2019 1.963 2.026 1.954 2.017 93,531 +0.05(+2.74%)
Apr 15, 2019 2.079 2.079 1.882 1.963 140,906 -0.13(-6.01%)
Apr 12, 2019 2.142 2.151 2.079 2.088 16,289 -0.08(-3.72%)
Apr 11, 2019 2.142 2.186 2.088 2.169 50,187 +0.04(+2.11%)
Apr 10, 2019 2.212 2.212 2.124 2.124 21,273 -0.06(-2.87%)
Apr 09, 2019 2.232 2.232 2.183 2.187 11,284 -0.04(-2.01%)
Apr 08, 2019 2.151 2.232 2.151 2.232 19,052 +0.09(+4.18%)
Apr 05, 2019 2.169 2.178 2.142 2.142 23,988 -0.03(-1.24%)
Apr 04, 2019 2.151 2.185 2.151 2.169 27,142 +0.02(+0.83%)
Apr 03, 2019 2.232 2.250 2.148 2.151 44,440 -0.08(-3.61%)
Apr 02, 2019 2.321 2.321 2.124 2.232 100,129 -0.10(-4.23%)
Apr 01, 2019 2.375 2.393 2.294 2.330 69,172 +0.04(+1.76%)
Mar 29, 2019 2.241 2.402 2.214 2.290 36,372 +0.09(+4.29%)
Mar 28, 2019 2.223 2.259 2.178 2.196 28,685 -0.03(-1.21%)
Mar 27, 2019 2.187 2.261 2.169 2.223 9,886 +0.04(+2.06%)
Mar 26, 2019 2.160 2.196 2.151 2.178 23,108 +0.04(+2.10%)
Mar 25, 2019 2.312 2.312 2.133 2.133 50,774 -0.19(-8.11%)
Mar 22, 2019 2.268 2.344 2.241 2.321 10,264 +0.05(+2.37%)
Mar 21, 2019 2.286 2.366 2.268 2.268 22,868 -0.02(-0.78%)
Mar 20, 2019 2.294 2.330 2.277 2.286 21,930 +0.00(+0.00%)
Mar 19, 2019 2.303 2.357 2.268 2.286 15,748 +0.01(+0.39%)
Mar 18, 2019 2.393 2.411 2.268 2.277 56,280 -0.17(-6.79%)
Mar 15, 2019 2.530 2.539 2.442 2.442 40,895 -0.09(-3.46%)
Mar 14, 2019 2.574 2.582 2.451 2.530 46,582 +0.04(+1.40%)
Mar 13, 2019 2.740 2.740 2.416 2.495 74,412 -0.25(-8.95%)
Mar 12, 2019 2.714 2.854 2.700 2.740 36,192 +0.06(+2.29%)
Mar 11, 2019 2.626 2.714 2.623 2.679 35,492 +0.02(+0.66%)
Mar 08, 2019 2.609 2.670 2.609 2.661 35,412 +0.04(+1.33%)
Mar 07, 2019 2.574 2.626 2.574 2.626 34,103 +0.04(+1.35%)
Mar 06, 2019 2.600 2.617 2.556 2.591 11,247 -0.02(-0.67%)
Mar 05, 2019 2.556 2.617 2.539 2.609 43,702 +0.06(+2.41%)
Mar 04, 2019 2.539 2.565 2.508 2.547 12,655 -0.01(-0.34%)
Mar 01, 2019 2.477 2.600 2.407 2.556 23,646 +0.12(+5.04%)
Feb 28, 2019 2.495 2.605 2.419 2.434 17,178 +0.02(+0.72%)
Feb 27, 2019 2.451 2.591 2.407 2.416 15,226 -0.04(-1.43%)
Feb 26, 2019 2.442 2.469 2.430 2.451 28,914 +0.01(+0.36%)
Feb 25, 2019 2.460 2.512 2.434 2.442 36,710 -0.01(-0.36%)
Feb 22, 2019 2.451 2.512 2.451 2.451 11,080 +0.00(+0.00%)
Feb 21, 2019 2.442 2.512 2.382 2.451 12,733 -0.02(-0.71%)
Feb 20, 2019 2.504 2.591 2.451 2.469 32,361 -0.02(-0.70%)
Feb 19, 2019 2.512 2.539 2.463 2.486 29,970 -0.04(-1.73%)
Feb 15, 2019 2.547 2.613 2.530 2.530 40,667 -0.04(-1.70%)
Feb 14, 2019 2.609 2.644 2.574 2.574 8,227 -0.02(-0.68%)
Feb 13, 2019 2.635 2.635 2.565 2.591 8,251 -0.04(-1.66%)
Feb 12, 2019 2.600 2.635 2.553 2.635 29,687 +0.01(+0.33%)
Feb 11, 2019 2.582 2.626 2.497 2.626 23,247 +0.09(+3.45%)
Feb 08, 2019 2.539 2.582 2.447 2.539 42,494 -0.04(-1.69%)
Feb 07, 2019 2.556 2.626 2.547 2.582 28,784 -0.02(-0.67%)
Feb 06, 2019 2.617 2.626 2.547 2.600 25,507 +0.06(+2.41%)
Feb 05, 2019 2.556 2.582 2.530 2.539 10,231 +0.00(+0.00%)
Feb 04, 2019 2.495 2.547 2.451 2.539 24,362 +0.07(+2.84%)
Feb 01, 2019 2.477 2.495 2.469 2.469 11,423 +0.01(+0.36%)
Jan 31, 2019 2.451 2.477 2.451 2.460 15,865 +0.01(+0.36%)
Jan 30, 2019 2.425 2.469 2.355 2.451 28,487 +0.02(+0.72%)
Jan 29, 2019 2.460 2.460 2.367 2.434 19,171 -0.04(-1.77%)
Jan 28, 2019 2.442 2.486 2.311 2.477 47,209 +0.09(+3.66%)
Jan 25, 2019 2.320 2.407 2.320 2.390 20,790 +0.06(+2.63%)
Jan 24, 2019 2.250 2.346 2.232 2.329 35,880 +0.06(+2.70%)
Jan 23, 2019 2.285 2.399 2.215 2.267 47,363 -0.02(-0.77%)
Jan 22, 2019 2.294 2.355 2.188 2.285 36,209 -0.01(-0.38%)
Jan 18, 2019 2.267 2.399 2.250 2.294 32,556 +0.04(+1.95%)
Jan 17, 2019 2.276 2.324 2.224 2.250 24,161 -0.03(-1.15%)
Jan 16, 2019 2.381 2.530 2.250 2.276 101,047 -0.09(-3.70%)
Jan 15, 2019 2.171 2.486 2.171 2.364 135,098 +0.19(+8.87%)
Jan 14, 2019 2.110 2.223 2.110 2.171 27,324 +0.04(+2.06%)
Jan 11, 2019 2.162 2.162 2.083 2.127 81,448 -0.04(-2.02%)
Jan 10, 2019 2.145 2.183 2.070 2.171 13,102 +0.05(+2.48%)
Jan 09, 2019 2.162 2.162 2.057 2.118 25,659 +0.06(+2.98%)
Jan 08, 2019 2.127 2.224 2.022 2.057 65,325 -0.05(-2.49%)
Jan 07, 2019 2.136 2.136 2.075 2.110 9,916 -0.03(-1.23%)
Jan 04, 2019 2.110 2.215 2.110 2.136 59,401 +0.04(+1.67%)
Jan 03, 2019 2.066 2.110 2.022 2.101 35,138 -0.03(-1.23%)
Jan 02, 2019 1.838 2.294 1.821 2.127 387,223 +0.30(+16.27%)
Dec 31, 2018 1.847 1.882 1.795 1.830 180,945 -0.01(-0.48%)
Dec 28, 2018 1.865 1.865 1.777 1.838 267,078 -0.04(-1.87%)
Dec 27, 2018 1.891 1.992 1.865 1.873 50,631 -0.04(-1.84%)
Dec 26, 2018 1.952 1.957 1.891 1.908 58,208 -0.02(-0.91%)
Dec 24, 2018 1.908 1.970 1.873 1.926 101,096 -0.04(-2.22%)
Dec 21, 2018 1.970 2.005 1.856 1.970 127,370 +0.02(+0.90%)
Dec 20, 2018 2.022 2.031 1.935 1.952 76,553 -0.09(-4.29%)
Dec 19, 2018 2.057 2.118 2.013 2.040 74,778 +0.00(+0.00%)
Dec 18, 2018 1.996 2.092 1.970 2.040 112,951 +0.06(+3.10%)
Dec 17, 2018 2.241 2.241 1.970 1.978 124,390 -0.26(-11.72%)
Dec 14, 2018 2.276 2.329 2.215 2.241 106,122 -0.03(-1.16%)
Dec 13, 2018 2.329 2.359 2.267 2.267 73,337 -0.04(-1.52%)
Dec 12, 2018 2.285 2.350 2.285 2.302 27,290 +0.01(+0.38%)
Dec 11, 2018 2.364 2.364 2.219 2.294 66,565 -0.05(-2.24%)
Dec 10, 2018 2.390 2.390 2.320 2.346 42,111 -0.04(-1.83%)
Dec 07, 2018 2.407 2.407 2.364 2.390 26,616 +0.01(+0.37%)
Dec 06, 2018 2.434 2.434 2.381 2.381 59,371 -0.02(-0.91%)
Dec 04, 2018 2.386 2.420 2.360 2.403 50,634 +0.03(+1.08%)
Dec 03, 2018 2.454 2.454 2.352 2.377 107,292 -0.04(-1.77%)
Nov 30, 2018 2.471 2.480 2.412 2.420 24,790 -0.04(-1.74%)
Nov 29, 2018 2.514 2.523 2.420 2.463 46,020 -0.05(-2.04%)
Nov 28, 2018 2.506 2.523 2.420 2.514 51,760 +0.01(+0.34%)
Nov 27, 2018 2.394 2.514 2.394 2.506 40,977 +0.06(+2.45%)
Nov 26, 2018 2.523 2.523 2.386 2.446 48,544 -0.03(-1.38%)
Nov 23, 2018 2.497 2.523 2.429 2.480 33,210 +0.04(+1.75%)
Nov 21, 2018 2.437 2.437 2.437 0 +0.00(+0.00%)
Nov 20, 2018 2.480 2.548 2.412 2.437 47,832 -0.09(-3.39%)
Nov 19, 2018 2.574 2.574 2.464 2.523 25,296 -0.04(-1.67%)
Nov 16, 2018 2.617 2.634 2.557 2.565 75,425 -0.04(-1.64%)
Nov 15, 2018 2.523 2.634 2.523 2.608 51,454 +0.06(+2.35%)
Nov 14, 2018 2.583 2.651 2.531 2.548 29,275 +0.01(+0.34%)
Nov 13, 2018 2.608 2.642 2.523 2.540 77,953 -0.04(-1.66%)
Nov 12, 2018 2.600 2.736 2.583 2.583 81,874 -0.03(-0.98%)
Nov 09, 2018 2.762 2.762 2.557 2.608 101,034 -0.12(-4.39%)
Nov 08, 2018 2.950 2.950 2.608 2.728 48,975 +0.07(+2.57%)
Nov 07, 2018 2.642 2.762 2.565 2.660 73,435 +0.01(+0.32%)
Nov 06, 2018 2.660 2.681 2.617 2.651 62,932 -0.03(-0.96%)
Nov 05, 2018 2.728 2.728 2.642 2.677 68,656 -0.03(-1.26%)
Nov 02, 2018 2.677 2.728 2.600 2.711 26,428 +0.03(+0.96%)
Nov 01, 2018 2.565 2.708 2.565 2.685 46,890 +0.16(+6.44%)
Oct 31, 2018 2.583 2.634 2.514 2.523 42,787 -0.04(-1.67%)
Oct 30, 2018 2.540 2.595 2.540 2.565 8,996 +0.03(+1.01%)
Oct 29, 2018 2.523 2.540 2.488 2.540 14,117 +0.06(+2.41%)
Oct 26, 2018 2.523 2.647 2.480 2.480 49,932 -0.06(-2.36%)
Oct 25, 2018 2.574 2.583 2.463 2.540 134,988 -0.05(-1.98%)
Oct 24, 2018 2.600 2.634 2.574 2.591 64,642 +0.01(+0.33%)
Oct 23, 2018 2.625 2.651 2.583 2.583 75,625 -0.05(-1.95%)
Oct 22, 2018 2.719 2.786 2.600 2.634 132,062 -0.09(-3.14%)
Oct 19, 2018 2.711 2.736 2.685 2.719 94,954 +0.02(+0.63%)
Oct 18, 2018 2.702 2.805 2.694 2.702 54,001 -0.03(-1.25%)
Oct 17, 2018 2.762 2.813 2.728 2.736 53,998 +0.00(+0.00%)
Oct 16, 2018 2.762 2.805 2.736 2.736 38,354 -0.02(-0.62%)
Oct 15, 2018 2.788 2.825 2.754 2.754 35,599 -0.04(-1.53%)
Oct 12, 2018 2.839 2.865 2.779 2.796 41,162 +0.00(+0.00%)
Oct 11, 2018 2.865 2.908 2.796 2.796 24,195 -0.06(-2.10%)
Oct 10, 2018 2.865 2.950 2.822 2.856 67,187 +0.00(+0.00%)
Oct 09, 2018 2.882 2.959 2.822 2.856 48,592 -0.03(-1.18%)
Oct 08, 2018 2.813 2.899 2.813 2.890 35,976 +0.08(+2.74%)
Oct 05, 2018 2.882 2.942 2.796 2.813 87,703 -0.06(-2.08%)
Oct 04, 2018 2.916 2.976 2.873 2.873 36,974 -0.03(-1.18%)
Oct 03, 2018 2.839 2.993 2.831 2.908 49,615 +0.07(+2.41%)
Oct 02, 2018 2.925 2.925 2.839 2.839 90,927 -0.08(-2.64%)
Oct 01, 2018 2.882 3.113 2.882 2.916 65,521 +0.01(+0.29%)
Sep 28, 2018 2.993 3.164 2.865 2.908 121,966 -0.09(-2.86%)
Sep 27, 2018 3.250 3.275 2.993 2.993 147,116 -0.30(-9.09%)
Sep 26, 2018 3.292 3.335 3.207 3.292 49,625 +0.00(+0.00%)
Sep 25, 2018 3.335 3.404 3.250 3.292 31,979 -0.04(-1.28%)
Sep 24, 2018 3.378 3.421 3.335 3.335 44,037 -0.09(-2.50%)
Sep 21, 2018 3.463 3.463 3.378 3.421 81,389 +0.00(+0.00%)
Sep 20, 2018 3.421 3.463 3.356 3.421 64,384 +0.04(+1.27%)
Sep 19, 2018 3.292 3.421 3.292 3.378 64,807 +0.04(+1.28%)
Sep 18, 2018 3.378 3.378 3.292 3.335 34,268 -0.04(-1.27%)
Sep 17, 2018 3.335 3.378 3.292 3.378 39,293 +0.09(+2.60%)
Sep 14, 2018 3.335 3.378 3.292 3.292 12,980 +0.01(+0.39%)
Sep 13, 2018 3.280 3.322 3.237 3.280 21,186 +0.00(+0.00%)
Sep 12, 2018 3.237 3.322 3.237 3.280 33,787 +0.04(+1.30%)
Sep 11, 2018 3.280 3.322 3.237 3.237 56,090 -0.02(-0.65%)
Sep 10, 2018 3.280 3.280 3.223 3.258 25,366 +0.00(+0.00%)
Sep 07, 2018 3.237 3.280 3.153 3.258 37,697 +0.02(+0.65%)
Sep 06, 2018 3.195 3.280 3.153 3.237 42,637 +0.04(+1.32%)
Sep 05, 2018 3.237 3.364 3.153 3.195 43,119 +0.04(+1.33%)
Sep 04, 2018 3.237 3.237 3.153 3.153 30,442 -0.08(-2.60%)
Aug 31, 2018 3.237 3.237 3.237 0 +0.00(+0.00%)
Aug 30, 2018 3.364 3.364 3.195 3.237 62,357 +0.04(+1.32%)
Aug 29, 2018 3.237 3.304 3.153 3.195 55,978 +0.00(+0.00%)
Aug 28, 2018 3.237 3.280 3.153 3.195 46,926 -0.04(-1.30%)
Aug 27, 2018 3.237 3.406 3.237 3.237 95,670 +0.00(+0.00%)
Aug 24, 2018 3.322 3.322 3.237 3.237 52,087 -0.08(-2.53%)
Aug 23, 2018 3.322 3.322 3.237 3.322 64,943 +0.04(+1.28%)
Aug 22, 2018 3.490 3.565 3.280 3.280 153,954 -0.21(-6.02%)
Aug 21, 2018 3.406 3.511 3.216 3.490 176,135 +0.13(+3.75%)
Aug 20, 2018 3.069 3.490 3.069 3.364 312,306 +0.38(+12.68%)
Aug 17, 2018 2.985 3.069 2.859 2.985 127,482 +0.04(+1.43%)
Aug 16, 2018 2.901 2.985 2.880 2.943 122,940 +0.08(+2.94%)
Aug 15, 2018 3.195 3.233 2.859 2.859 318,112 -0.38(-11.69%)
Aug 14, 2018 3.364 3.406 3.153 3.237 204,455 -0.13(-3.75%)
Aug 13, 2018 3.322 3.994 3.280 3.364 239,540 +0.06(+1.91%)
Aug 10, 2018 3.448 3.616 2.943 3.301 292,306 -0.27(-7.65%)
Aug 09, 2018 3.826 4.204 3.490 3.574 290,770 -0.71(-16.67%)
Aug 08, 2018 4.499 4.625 4.036 4.289 219,297 +0.17(+4.08%)
Aug 07, 2018 4.247 4.344 4.120 4.120 72,528 -0.13(-2.97%)
Aug 06, 2018 4.120 4.415 4.078 4.247 94,365 +0.13(+3.06%)
Aug 03, 2018 4.120 4.204 4.036 4.120 43,049 +0.04(+1.03%)
Aug 02, 2018 3.994 4.162 3.952 4.078 51,068 +0.04(+1.04%)
Aug 01, 2018 4.162 4.168 3.952 4.036 33,536 -0.13(-3.03%)
Jul 31, 2018 4.499 4.499 4.036 4.162 116,915 -0.42(-9.17%)
Jul 30, 2018 3.826 4.625 3.763 4.583 395,144 +0.76(+19.78%)
Jul 27, 2018 3.868 3.877 3.700 3.826 26,400 -0.04(-1.09%)
Jul 26, 2018 3.952 3.658 3.868 60,863 +0.17(+4.55%)
Jul 25, 2018 3.910 3.994 3.574 3.700 114,643 -0.21(-5.38%)
Jul 24, 2018 3.994 3.910 3.910 43,036 +0.00(+0.00%)
Jul 23, 2018 3.952 4.120 3.784 3.910 87,882 -0.08(-2.11%)
Jul 20, 2018 3.910 4.120 3.910 3.994 61,084 +0.08(+2.15%)
Jul 19, 2018 3.910 4.204 3.868 3.910 97,743 -0.02(-0.53%)
Jul 18, 2018 4.078 4.120 3.910 3.931 59,636 -0.15(-3.61%)
Jul 17, 2018 3.742 4.120 3.658 4.078 159,078 +0.17(+4.30%)
Jul 16, 2018 3.868 3.994 3.784 3.910 301,801 -0.17(-4.12%)
Jul 13, 2018 4.415 4.511 4.036 4.078 226,254 -0.34(-7.62%)
Jul 12, 2018 4.373 4.457 4.036 4.415 230,688 +0.04(+0.96%)
Jul 11, 2018 4.541 4.583 4.331 4.373 135,568 -0.21(-4.59%)
Jul 10, 2018 5.045 5.045 4.373 4.583 237,855 -0.50(-9.92%)
Jul 09, 2018 5.172 5.172 5.045 5.087 383,411 +0.08(+1.68%)
Jul 06, 2018 4.793 5.256 4.625 5.003 269,582 +0.25(+5.31%)
Jul 05, 2018 4.541 4.919 4.541 4.751 163,235 +0.25(+5.61%)
Jul 03, 2018 4.499 4.499 4.499 0 +0.04(+0.94%)
Jul 02, 2018 4.625 5.003 4.373 4.457 280,354 +0.13(+2.91%)
Jun 29, 2018 3.910 4.436 3.910 4.331 111,611 +0.46(+11.96%)
Jun 28, 2018 4.373 4.448 3.784 3.868 127,959 -0.50(-11.54%)
Jun 27, 2018 4.583 4.877 4.247 4.373 274,591 -0.13(-2.80%)
Jun 26, 2018 3.826 4.583 3.704 4.499 299,394 +0.71(+18.89%)
Jun 25, 2018 3.658 3.910 3.658 3.784 134,098 +0.13(+3.45%)
Jun 22, 2018 3.574 3.742 3.574 3.658 1,461,344 +0.08(+2.35%)
Jun 21, 2018 3.658 3.742 3.532 3.574 138,512 -0.13(-3.41%)
Jun 20, 2018 3.784 3.784 3.658 3.700 95,785 -0.04(-1.12%)
Jun 19, 2018 3.574 3.826 3.574 3.742 75,362 +0.13(+3.49%)
Jun 18, 2018 3.700 3.784 3.574 3.616 84,997 -0.13(-3.37%)
Jun 15, 2018 3.742 3.742 3.742 89,192 +0.00(+0.00%)
Jun 14, 2018 3.910 3.910 3.700 3.742 72,383 -0.11(-2.94%)
Jun 13, 2018 3.690 3.856 3.648 3.856 141,423 +0.21(+5.68%)
Jun 12, 2018 3.482 3.690 3.482 3.648 151,008 +0.17(+4.76%)
Jun 11, 2018 3.399 3.482 3.358 3.482 175,271 +0.17(+5.00%)
Jun 08, 2018 3.399 3.399 3.317 3.317 61,282 -0.04(-1.23%)
Jun 07, 2018 3.399 3.441 3.317 3.358 53,829 +0.00(+0.00%)
Jun 06, 2018 3.441 3.358 91,393 +0.08(+2.53%)
Jun 05, 2018 3.151 3.317 3.109 3.275 99,278 +0.12(+3.95%)
Jun 04, 2018 3.275 3.275 3.151 3.151 163,243 -0.04(-1.30%)
Jun 01, 2018 3.192 3.234 3.109 3.192 70,700 +0.04(+1.32%)
May 31, 2018 3.151 3.234 3.068 3.151 78,321 +0.04(+1.33%)
May 30, 2018 2.985 3.151 2.985 3.109 33,446 +0.12(+4.17%)
May 29, 2018 3.234 3.234 2.902 2.985 165,152 -0.21(-6.49%)
May 25, 2018 3.192 3.192 3.192 0 +0.04(+1.32%)
May 24, 2018 3.192 3.192 3.068 3.151 39,134 -0.08(-2.56%)
May 23, 2018 3.358 3.359 3.192 3.234 76,314 -0.12(-3.70%)
May 22, 2018 3.358 3.399 3.317 3.358 61,424 +0.00(+0.00%)
May 21, 2018 3.358 3.399 3.317 3.358 116,484 +0.04(+1.25%)
May 18, 2018 3.317 3.482 3.192 3.317 203,917 +0.00(+0.00%)
May 17, 2018 3.192 3.317 3.151 3.317 128,870 +0.15(+4.58%)
May 16, 2018 3.068 3.234 3.068 3.171 135,184 +0.15(+4.79%)
May 15, 2018 2.819 3.068 2.819 3.026 108,667 +0.17(+5.80%)
May 14, 2018 2.778 2.902 2.778 2.861 53,394 +0.08(+2.98%)
May 11, 2018 2.778 2.782 2.736 2.778 41,807 +0.00(+0.00%)
May 10, 2018 2.736 2.819 2.736 2.778 25,507 +0.08(+3.08%)
May 09, 2018 2.902 2.943 2.695 2.695 93,985 -0.21(-7.14%)
May 08, 2018 2.861 2.902 2.778 2.902 67,955 +0.00(+0.00%)
May 07, 2018 2.819 2.902 2.819 2.902 44,471 +0.04(+1.45%)
May 04, 2018 2.861 2.861 2.819 2.861 25,385 -0.04(-1.43%)
May 03, 2018 2.861 2.902 2.823 2.902 51,067 +0.08(+2.94%)
May 02, 2018 2.695 2.861 2.653 2.819 159,231 +0.08(+3.03%)
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.