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

Iheartmedia Inc (NQ: IHRT )

0.9256 -0.0090 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 8.350 8.480 8.000 8.360 558,900 -0.06(-0.71%)
Jul 30, 2020 8.100 8.490 8.030 8.420 564,366 +0.30(+3.69%)
Jul 29, 2020 8.350 8.460 8.060 8.120 367,184 -0.21(-2.52%)
Jul 28, 2020 8.210 8.460 8.050 8.330 413,288 +0.06(+0.73%)
Jul 27, 2020 8.290 8.420 7.890 8.270 685,686 -0.01(-0.12%)
Jul 24, 2020 8.800 8.830 8.150 8.280 538,800 -0.37(-4.28%)
Jul 23, 2020 8.350 8.890 8.350 8.650 505,945 +0.15(+1.76%)
Jul 22, 2020 8.040 8.870 7.990 8.500 889,981 +0.37(+4.55%)
Jul 21, 2020 8.150 8.720 7.970 8.130 1,275,350 -0.55(-6.34%)
Jul 20, 2020 8.820 8.990 8.570 8.680 939,383 -0.18(-2.03%)
Jul 17, 2020 8.550 9.110 8.370 8.860 1,578,800 +0.23(+2.67%)
Jul 16, 2020 7.400 8.800 7.130 8.630 3,968,150 +1.43(+19.86%)
Jul 15, 2020 7.250 7.420 7.100 7.200 1,570,963 +0.14(+1.98%)
Jul 14, 2020 6.800 7.090 6.630 7.060 1,330,600 +0.24(+3.52%)
Jul 13, 2020 6.750 7.070 6.620 6.820 994,291 +0.17(+2.56%)
Jul 10, 2020 6.680 6.830 6.450 6.650 1,381,300 -0.15(-2.21%)
Jul 09, 2020 7.100 7.100 6.610 6.800 1,380,872 -0.30(-4.23%)
Jul 08, 2020 7.100 7.200 6.830 7.100 1,166,667 +0.00(+0.00%)
Jul 07, 2020 7.020 7.200 6.620 7.100 1,173,773 -0.02(-0.28%)
Jul 06, 2020 7.380 8.050 6.250 7.120 2,108,315 -0.02(-0.28%)
Jul 02, 2020 7.970 8.230 7.100 7.140 1,373,800 -0.75(-9.51%)
Jul 01, 2020 8.000 8.370 7.680 7.890 1,688,087 -0.46(-5.51%)
Jun 30, 2020 8.750 9.070 8.320 8.350 1,195,005 -0.10(-1.18%)
Jun 29, 2020 9.190 9.230 8.350 8.450 811,729 -0.57(-6.32%)
Jun 26, 2020 9.700 9.780 8.840 9.020 7,988,800 -0.81(-8.24%)
Jun 25, 2020 9.640 10.23 9.421 9.830 984,579 +0.14(+1.44%)
Jun 24, 2020 9.920 10.20 9.340 9.690 1,287,014 -0.24(-2.42%)
Jun 23, 2020 9.280 9.990 9.230 9.930 1,054,033 +0.77(+8.41%)
Jun 22, 2020 9.570 9.740 9.060 9.160 686,732 -0.41(-4.28%)
Jun 19, 2020 9.510 9.950 9.370 9.570 991,800 +0.17(+1.81%)
Jun 18, 2020 9.510 9.880 9.290 9.400 504,652 -0.25(-2.59%)
Jun 17, 2020 9.510 9.880 9.230 9.650 630,120 +0.13(+1.37%)
Jun 16, 2020 10.63 10.99 9.380 9.520 968,438 -0.42(-4.23%)
Jun 15, 2020 8.830 9.970 8.780 9.940 1,414,332 +0.61(+6.54%)
Jun 12, 2020 9.650 10.08 9.150 9.330 981,100 +0.51(+5.78%)
Jun 11, 2020 9.300 9.400 8.690 8.820 746,843 -1.13(-11.36%)
Jun 10, 2020 10.47 10.61 9.870 9.950 996,023 -0.62(-5.87%)
Jun 09, 2020 11.25 11.34 10.47 10.57 925,951 -1.03(-8.88%)
Jun 08, 2020 10.76 11.63 10.71 11.60 1,526,992 +0.99(+9.33%)
Jun 05, 2020 10.00 12.34 9.955 10.61 3,230,400 +1.05(+10.98%)
Jun 04, 2020 9.850 9.980 9.460 9.560 1,070,957 -0.27(-2.75%)
Jun 03, 2020 8.900 9.980 8.860 9.830 1,338,457 +1.12(+12.86%)
Jun 02, 2020 8.580 8.930 8.580 8.710 528,692 +0.16(+1.87%)
Jun 01, 2020 8.670 8.930 8.400 8.550 608,784 -0.15(-1.72%)
May 29, 2020 8.020 8.790 8.020 8.700 878,500 +0.57(+7.01%)
May 28, 2020 9.140 9.160 8.050 8.130 775,287 -0.93(-10.26%)
May 27, 2020 8.730 9.150 8.270 9.060 936,119 +0.73(+8.76%)
May 26, 2020 7.430 8.450 7.350 8.330 1,291,133 +1.31(+18.66%)
May 22, 2020 7.340 7.360 6.900 7.020 375,800 -0.23(-3.17%)
May 21, 2020 7.170 7.380 6.900 7.250 591,503 +0.20(+2.84%)
May 20, 2020 7.140 7.410 6.980 7.050 433,630 +0.05(+0.71%)
May 19, 2020 7.170 7.410 6.800 7.000 470,257 -0.15(-2.10%)
May 18, 2020 7.030 7.600 6.950 7.150 741,133 +0.42(+6.24%)
May 15, 2020 6.630 7.090 6.340 6.730 651,600 +0.05(+0.75%)
May 14, 2020 5.870 6.770 5.870 6.680 1,122,669 +0.61(+10.05%)
May 13, 2020 6.350 6.370 5.760 6.070 806,431 -0.33(-5.16%)
May 12, 2020 6.720 6.970 6.360 6.400 623,548 -0.20(-3.03%)
May 11, 2020 6.970 7.070 6.200 6.600 1,356,910 -0.40(-5.71%)
May 08, 2020 7.130 8.000 6.980 7.000 1,416,800 +0.00(+0.00%)
May 07, 2020 6.700 7.260 6.700 7.000 834,565 +0.38(+5.74%)
May 06, 2020 6.690 7.050 6.480 6.620 724,792 +0.01(+0.15%)
May 05, 2020 6.710 7.130 6.490 6.610 903,203 +0.04(+0.61%)
May 04, 2020 6.570 6.910 6.340 6.570 1,347,103 -0.17(-2.52%)
May 01, 2020 6.880 7.070 6.510 6.740 1,328,300 -0.28(-3.99%)
Apr 30, 2020 7.500 7.500 6.930 7.020 1,452,979 -0.61(-7.99%)
Apr 29, 2020 7.500 7.680 7.300 7.630 961,305 +0.46(+6.42%)
Apr 28, 2020 7.390 7.700 6.710 7.170 1,009,873 +0.27(+3.91%)
Apr 27, 2020 5.890 7.400 5.770 6.900 1,519,948 +1.25(+22.12%)
Apr 24, 2020 6.140 6.210 5.610 5.650 758,900 -0.49(-7.98%)
Apr 23, 2020 6.300 6.410 5.940 6.140 810,302 -0.08(-1.29%)
Apr 22, 2020 6.760 6.970 6.190 6.220 516,355 -0.04(-0.64%)
Apr 21, 2020 7.010 7.080 6.110 6.260 724,001 -0.81(-11.46%)
Apr 20, 2020 7.000 7.450 6.900 7.070 365,583 -0.27(-3.68%)
Apr 17, 2020 7.180 7.490 7.010 7.340 539,700 +0.34(+4.86%)
Apr 16, 2020 7.460 7.500 6.890 7.000 633,167 -0.30(-4.11%)
Apr 15, 2020 7.280 7.430 6.820 7.300 585,130 -0.18(-2.41%)
Apr 14, 2020 7.390 8.800 7.270 7.480 727,206 +0.27(+3.74%)
Apr 13, 2020 7.700 7.795 6.460 7.210 687,889 -0.48(-6.24%)
Apr 09, 2020 6.850 7.700 6.850 7.690 1,333,800 +1.16(+17.76%)
Apr 08, 2020 5.740 6.690 5.710 6.530 870,351 +0.82(+14.36%)
Apr 07, 2020 5.040 6.220 5.040 5.710 1,293,686 +0.92(+19.21%)
Apr 06, 2020 5.110 5.330 4.750 4.790 650,193 -0.08(-1.64%)
Apr 03, 2020 5.500 5.680 4.310 4.870 1,025,700 -0.63(-11.45%)
Apr 02, 2020 6.380 6.640 5.410 5.500 1,224,531 -0.84(-13.25%)
Apr 01, 2020 6.670 6.670 6.000 6.340 1,606,424 -0.97(-13.27%)
Mar 31, 2020 7.180 7.470 6.970 7.310 670,314 +0.20(+2.81%)
Mar 30, 2020 7.000 7.570 6.600 7.110 1,116,804 +0.16(+2.30%)
Mar 27, 2020 7.510 7.604 6.760 6.950 900,300 -0.56(-7.46%)
Mar 26, 2020 8.320 8.660 7.260 7.510 781,421 -0.42(-5.30%)
Mar 25, 2020 9.200 9.500 7.740 7.930 1,067,477 -1.09(-12.08%)
Mar 24, 2020 8.970 9.230 8.710 9.020 507,114 +0.73(+8.81%)
Mar 23, 2020 8.100 8.290 7.420 8.290 570,033 +0.02(+0.24%)
Mar 20, 2020 7.050 8.490 6.900 8.270 1,301,900 +1.26(+17.97%)
Mar 19, 2020 6.290 7.350 6.280 7.010 625,269 +0.63(+9.87%)
Mar 18, 2020 7.120 7.450 5.860 6.380 792,281 -1.07(-14.36%)
Mar 17, 2020 7.900 8.940 7.350 7.450 797,109 -0.16(-2.10%)
Mar 16, 2020 8.980 9.310 7.570 7.610 747,166 -2.78(-26.76%)
Mar 13, 2020 8.580 11.08 8.160 10.39 1,011,600 +2.10(+25.33%)
Mar 12, 2020 9.870 10.47 7.510 8.290 1,240,215 -2.35(-22.09%)
Mar 11, 2020 10.98 11.13 10.39 10.64 711,355 -0.43(-3.88%)
Mar 10, 2020 11.91 11.91 10.71 11.07 889,191 -0.36(-3.15%)
Mar 09, 2020 11.89 12.07 11.14 11.43 933,534 -1.33(-10.42%)
Mar 06, 2020 13.29 13.84 12.75 12.76 562,100 -0.59(-4.42%)
Mar 05, 2020 14.12 14.13 13.20 13.35 581,847 -1.05(-7.29%)
Mar 04, 2020 14.83 14.86 14.18 14.40 367,088 -0.32(-2.17%)
Mar 03, 2020 15.13 15.13 14.53 14.72 409,162 -0.28(-1.87%)
Mar 02, 2020 15.03 15.15 14.34 15.00 910,313 -0.11(-0.73%)
Feb 28, 2020 15.99 15.99 14.16 15.11 1,156,900 +0.15(+1.00%)
Feb 27, 2020 15.43 17.82 14.78 14.96 529,130 -0.97(-6.09%)
Feb 26, 2020 16.87 16.87 15.48 15.93 885,953 -0.87(-5.18%)
Feb 25, 2020 17.41 17.41 16.38 16.80 388,114 -0.51(-2.95%)
Feb 24, 2020 17.60 17.92 16.84 17.31 227,696 -0.51(-2.86%)
Feb 21, 2020 17.88 18.07 17.76 17.82 310,100 -0.06(-0.34%)
Feb 20, 2020 17.87 18.02 17.82 17.88 320,625 +0.03(+0.17%)
Feb 19, 2020 18.29 18.31 17.75 17.85 375,702 -0.05(-0.28%)
Feb 18, 2020 17.96 18.05 17.60 17.90 265,825 -0.01(-0.06%)
Feb 14, 2020 18.00 18.12 17.75 17.91 172,200 -0.08(-0.44%)
Feb 13, 2020 17.76 18.13 17.59 17.99 215,057 +0.29(+1.64%)
Feb 12, 2020 17.62 17.87 17.62 17.70 185,255 +0.09(+0.51%)
Feb 11, 2020 17.76 17.98 17.59 17.61 106,614 -0.08(-0.45%)
Feb 10, 2020 18.11 18.12 17.57 17.69 141,852 -0.31(-1.72%)
Feb 07, 2020 18.14 18.24 17.82 18.00 412,800 -0.14(-0.77%)
Feb 06, 2020 17.97 18.27 17.92 18.14 143,001 +0.17(+0.95%)
Feb 05, 2020 18.17 18.42 17.85 17.97 321,086 -0.10(-0.55%)
Feb 04, 2020 17.94 18.25 17.81 18.07 257,669 +0.21(+1.18%)
Feb 03, 2020 17.70 17.90 17.47 17.86 402,529 +0.18(+1.02%)
Jan 31, 2020 18.01 18.10 17.52 17.68 473,600 -0.32(-1.78%)
Jan 30, 2020 18.10 18.19 17.71 18.00 265,953 -0.15(-0.83%)
Jan 29, 2020 18.17 18.27 17.89 18.15 366,451 +0.00(+0.00%)
Jan 28, 2020 19.69 19.69 17.66 18.15 411,859 +0.31(+1.74%)
Jan 27, 2020 17.82 18.03 17.73 17.84 707,756 -0.02(-0.11%)
Jan 24, 2020 17.89 18.08 17.66 17.86 144,300 -0.04(-0.22%)
Jan 23, 2020 18.18 18.38 17.66 17.90 394,244 -0.32(-1.76%)
Jan 22, 2020 18.13 18.35 17.99 18.22 623,344 +0.26(+1.45%)
Jan 21, 2020 18.20 18.28 17.86 17.96 309,333 -0.03(-0.17%)
Jan 17, 2020 17.58 18.34 17.58 17.99 327,600 +0.42(+2.39%)
Jan 16, 2020 17.64 17.66 17.35 17.57 387,907 +0.00(+0.00%)
Jan 15, 2020 17.10 17.65 17.00 17.57 583,965 +0.47(+2.75%)
Jan 14, 2020 17.16 17.32 16.88 17.10 501,125 -0.04(-0.23%)
Jan 13, 2020 17.37 17.45 17.05 17.14 242,078 -0.18(-1.04%)
Jan 10, 2020 17.39 17.58 17.20 17.32 717,700 +0.04(+0.23%)
Jan 09, 2020 17.25 17.43 17.14 17.28 242,605 +0.31(+1.83%)
Jan 08, 2020 17.35 17.49 16.90 16.97 464,873 -0.30(-1.74%)
Jan 07, 2020 16.97 17.33 16.86 17.27 986,104 +0.43(+2.55%)
Jan 06, 2020 16.54 16.87 16.23 16.84 499,601 +0.23(+1.38%)
Jan 03, 2020 16.60 16.73 16.11 16.61 270,800 +0.05(+0.30%)
Jan 02, 2020 16.97 16.97 16.16 16.56 300,362 -0.34(-2.01%)
Dec 31, 2019 16.05 16.95 16.00 16.90 203,400 +0.84(+5.23%)
Dec 30, 2019 15.89 16.13 15.61 16.06 136,100 +0.05(+0.31%)
Dec 27, 2019 16.35 16.64 15.91 16.01 161,300 -0.27(-1.66%)
Dec 26, 2019 16.50 16.65 16.14 16.28 68,425 -0.22(-1.33%)
Dec 24, 2019 16.29 16.50 16.02 16.50 48,500 +0.21(+1.29%)
Dec 23, 2019 15.87 16.34 15.80 16.29 282,068 +0.54(+3.43%)
Dec 20, 2019 15.69 15.88 15.56 15.75 405,900 +0.09(+0.57%)
Dec 19, 2019 15.83 15.84 15.49 15.66 426,875 -0.04(-0.25%)
Dec 18, 2019 15.73 15.93 15.40 15.70 298,296 -0.01(-0.06%)
Dec 17, 2019 15.98 16.20 15.65 15.71 235,149 -0.27(-1.69%)
Dec 16, 2019 15.78 16.24 15.45 15.98 472,820 +0.34(+2.17%)
Dec 13, 2019 15.92 16.64 15.46 15.64 1,848,400 +1.08(+7.42%)
Dec 12, 2019 14.65 14.88 14.51 14.56 282,453 -0.21(-1.42%)
Dec 11, 2019 14.52 14.78 14.29 14.77 205,034 +0.27(+1.86%)
Dec 10, 2019 14.56 14.79 14.24 14.50 222,357 -0.05(-0.34%)
Dec 09, 2019 14.55 14.99 14.45 14.55 341,455 -0.03(-0.21%)
Dec 06, 2019 14.88 14.99 14.56 14.58 283,200 -0.24(-1.62%)
Dec 05, 2019 15.41 15.41 14.78 14.82 180,912 -0.37(-2.44%)
Dec 04, 2019 15.40 15.52 15.02 15.19 208,738 -0.17(-1.11%)
Dec 03, 2019 15.40 15.77 15.31 15.36 128,607 -0.11(-0.71%)
Dec 02, 2019 15.27 15.60 15.26 15.47 186,192 +0.08(+0.52%)
Nov 29, 2019 15.51 15.55 15.23 15.39 62,400 -0.12(-0.77%)
Nov 27, 2019 15.01 15.60 15.00 15.51 276,500 +0.60(+4.02%)
Nov 26, 2019 15.27 15.30 14.83 14.91 935,474 -0.39(-2.55%)
Nov 25, 2019 15.17 15.44 15.04 15.30 228,216 +0.15(+0.99%)
Nov 22, 2019 15.11 15.30 14.98 15.15 139,900 +0.04(+0.26%)
Nov 21, 2019 15.04 15.29 14.81 15.11 368,822 -0.04(-0.26%)
Nov 20, 2019 15.26 15.45 14.96 15.15 321,007 -0.18(-1.17%)
Nov 19, 2019 15.39 15.60 15.29 15.33 129,725 -0.09(-0.58%)
Nov 18, 2019 15.58 15.80 15.14 15.42 127,859 -0.18(-1.15%)
Nov 15, 2019 15.85 15.98 15.23 15.60 271,900 -0.17(-1.08%)
Nov 14, 2019 15.83 16.05 15.62 15.77 154,050 -0.10(-0.63%)
Nov 13, 2019 16.11 16.36 15.75 15.87 383,590 -0.50(-3.05%)
Nov 12, 2019 16.00 16.58 15.65 16.37 502,343 +0.33(+2.06%)
Nov 11, 2019 15.22 16.08 15.04 16.04 423,354 +0.90(+5.94%)
Nov 08, 2019 15.00 15.25 14.75 15.14 777,700 +0.34(+2.30%)
Nov 07, 2019 14.93 15.11 14.30 14.80 819,213 -0.01(-0.07%)
Nov 06, 2019 14.77 15.00 14.55 14.81 148,136 -0.03(-0.20%)
Nov 05, 2019 14.98 15.05 14.76 14.84 315,729 +0.08(+0.54%)
Nov 04, 2019 15.25 15.31 14.75 14.76 423,403 -0.20(-1.34%)
Nov 01, 2019 14.41 15.00 14.29 14.96 218,400 +0.62(+4.32%)
Oct 31, 2019 14.28 14.41 14.23 14.34 180,911 +0.06(+0.42%)
Oct 30, 2019 14.46 14.63 14.14 14.28 202,622 -0.11(-0.76%)
Oct 29, 2019 14.32 14.68 14.16 14.39 232,854 +0.05(+0.35%)
Oct 28, 2019 14.38 14.50 14.15 14.34 108,131 +0.02(+0.14%)
Oct 25, 2019 14.38 14.50 14.24 14.32 119,600 -0.12(-0.83%)
Oct 24, 2019 14.62 14.65 14.31 14.44 243,449 -0.10(-0.69%)
Oct 23, 2019 14.56 14.82 14.39 14.54 80,717 -0.13(-0.89%)
Oct 22, 2019 14.69 14.85 14.57 14.67 213,634 -0.02(-0.14%)
Oct 21, 2019 14.50 14.70 14.36 14.69 127,886 +0.19(+1.31%)
Oct 18, 2019 14.69 14.71 14.29 14.50 130,800 +0.00(+0.00%)
Oct 17, 2019 14.44 14.71 14.25 14.50 163,528 +0.15(+1.05%)
Oct 16, 2019 14.29 14.67 14.26 14.35 116,166 +0.06(+0.42%)
Oct 15, 2019 14.62 14.94 14.28 14.29 146,800 -0.50(-3.38%)
Oct 14, 2019 14.82 15.00 14.42 14.79 72,901 -0.08(-0.54%)
Oct 11, 2019 14.76 15.14 14.57 14.87 61,000 +0.13(+0.88%)
Oct 10, 2019 14.50 15.00 14.40 14.74 101,256 +0.20(+1.38%)
Oct 09, 2019 14.54 14.98 14.25 14.54 114,408 +0.00(+0.00%)
Oct 08, 2019 14.77 14.98 14.46 14.54 132,659 -0.38(-2.55%)
Oct 07, 2019 15.38 15.52 14.72 14.92 221,150 -0.46(-2.99%)
Oct 04, 2019 15.65 16.01 15.26 15.38 601,100 -0.15(-0.97%)
Oct 03, 2019 15.32 15.77 15.09 15.53 340,444 +0.23(+1.50%)
Oct 02, 2019 14.90 15.66 14.89 15.30 576,891 +0.32(+2.14%)
Oct 01, 2019 15.02 15.26 14.88 14.98 393,781 -0.02(-0.13%)
Sep 30, 2019 14.65 15.13 14.63 15.00 199,514 +0.35(+2.39%)
Sep 27, 2019 14.59 14.96 14.43 14.65 146,700 +0.03(+0.21%)
Sep 26, 2019 14.98 15.08 14.42 14.62 118,347 -0.34(-2.27%)
Sep 25, 2019 14.20 15.23 14.20 14.96 635,077 +0.75(+5.28%)
Sep 24, 2019 14.05 14.35 13.75 14.21 545,788 +0.26(+1.86%)
Sep 23, 2019 14.77 15.07 13.87 13.95 543,652 -0.82(-5.55%)
Sep 20, 2019 14.95 15.42 14.73 14.77 2,410,200 -0.14(-0.94%)
Sep 19, 2019 14.82 15.09 14.55 14.91 802,194 +0.08(+0.54%)
Sep 18, 2019 14.66 15.23 14.51 14.83 793,199 +0.17(+1.16%)
Sep 17, 2019 14.19 15.07 14.19 14.66 348,964 +0.45(+3.17%)
Sep 16, 2019 14.36 14.80 13.93 14.21 398,518 -0.25(-1.73%)
Sep 13, 2019 14.45 15.32 14.14 14.46 439,900 +0.03(+0.21%)
Sep 12, 2019 14.41 15.04 14.18 14.43 535,861 -0.08(-0.55%)
Sep 11, 2019 14.01 14.58 14.00 14.51 504,484 +0.47(+3.35%)
Sep 10, 2019 13.89 14.25 13.81 14.04 241,513 +0.11(+0.79%)
Sep 09, 2019 14.02 14.67 13.71 13.93 470,730 +0.00(+0.00%)
Sep 06, 2019 13.90 14.00 13.56 13.93 311,100 +0.07(+0.51%)
Sep 05, 2019 14.07 14.28 13.51 13.86 316,337 -0.12(-0.86%)
Sep 04, 2019 13.95 14.20 13.61 13.98 348,583 +0.07(+0.50%)
Sep 03, 2019 13.78 13.94 13.61 13.91 298,133 +0.11(+0.80%)
Aug 30, 2019 13.64 13.93 13.46 13.80 140,300 +0.08(+0.58%)
Aug 29, 2019 13.20 13.82 13.10 13.72 332,527 +0.48(+3.63%)
Aug 28, 2019 13.07 13.68 13.07 13.24 338,208 +0.14(+1.07%)
Aug 27, 2019 13.16 13.47 13.00 13.10 264,329 -0.11(-0.83%)
Aug 26, 2019 13.07 13.45 12.93 13.21 177,989 +0.14(+1.07%)
Aug 23, 2019 12.98 13.38 12.93 13.07 354,100 +0.10(+0.77%)
Aug 22, 2019 13.27 13.27 12.93 12.97 675,577 +0.00(+0.00%)
Aug 21, 2019 13.25 13.25 12.90 12.97 176,881 -0.28(-2.11%)
Aug 20, 2019 13.29 13.43 13.15 13.25 410,385 +0.10(+0.76%)
Aug 19, 2019 13.40 13.72 13.11 13.15 463,465 -0.10(-0.75%)
Aug 16, 2019 13.32 13.49 13.12 13.25 604,100 -0.14(-1.05%)
Aug 15, 2019 13.95 14.68 13.28 13.39 374,749 -0.07(-0.52%)
Aug 14, 2019 13.10 13.59 13.03 13.46 586,598 +0.36(+2.75%)
Aug 13, 2019 13.38 13.90 13.07 13.10 532,849 -0.15(-1.13%)
Aug 12, 2019 14.12 15.39 13.20 13.25 742,219 +0.38(+2.95%)
Aug 09, 2019 12.98 13.38 12.72 12.87 99,500 -0.13(-1.00%)
Aug 08, 2019 13.87 15.38 12.87 13.00 203,832 -0.80(-5.80%)
Aug 07, 2019 13.86 14.00 13.52 13.80 217,642 -0.05(-0.36%)
Aug 06, 2019 14.11 14.40 13.40 13.85 122,161 -0.15(-1.07%)
Aug 05, 2019 14.58 14.59 13.93 14.00 113,812 -0.75(-5.08%)
Aug 02, 2019 15.57 15.58 14.48 14.75 34,800 -0.24(-1.60%)
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.