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

Nexstar Media Group Inc (NQ: NXST )

165.69 +2.23 (+1.36%)
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 (%)
Aug 31, 2005 4.509 4.517 4.283 4.517 54,446 +0.01(+0.17%)
Aug 30, 2005 4.735 4.735 4.478 4.509 15,921 -0.33(-6.76%)
Aug 29, 2005 4.128 4.961 4.128 4.836 27,313 +0.71(+17.17%)
Aug 26, 2005 4.338 4.642 4.073 4.128 28,468 -0.18(-4.16%)
Aug 25, 2005 4.206 4.369 4.206 4.307 13,739 +0.16(+3.95%)
Aug 24, 2005 4.211 4.276 4.128 4.143 8,346 -0.11(-2.56%)
Aug 23, 2005 4.408 4.408 4.213 4.252 9,411 -0.09(-1.97%)
Aug 22, 2005 4.416 4.439 4.338 4.338 26,322 -0.10(-2.28%)
Aug 19, 2005 4.346 4.525 4.346 4.439 23,305 +0.08(+1.79%)
Aug 18, 2005 4.267 4.361 4.260 4.361 25,462 +0.11(+2.56%)
Aug 17, 2005 4.185 4.346 3.995 4.252 39,624 +0.03(+0.74%)
Aug 16, 2005 4.159 4.221 4.120 4.221 41,345 +0.10(+2.46%)
Aug 15, 2005 4.330 4.455 3.902 4.120 275,809 -0.20(-4.68%)
Aug 12, 2005 4.229 4.322 4.073 4.322 42,411 +0.06(+1.46%)
Aug 11, 2005 3.964 4.260 3.964 4.260 14,617 +0.24(+6.01%)
Aug 10, 2005 3.847 4.042 3.847 4.019 50,391 +0.21(+5.52%)
Aug 09, 2005 3.808 3.808 3.769 3.808 6,420 -0.03(-0.81%)
Aug 08, 2005 3.917 3.917 3.824 3.840 11,877 +0.01(+0.20%)
Aug 05, 2005 4.120 4.229 3.832 3.832 19,478 -0.21(-5.20%)
Aug 04, 2005 3.980 4.174 3.621 4.042 259,599 +0.20(+5.27%)
Aug 03, 2005 3.902 3.933 3.840 3.840 70,495 -0.05(-1.20%)
Aug 02, 2005 4.237 4.237 3.832 3.886 680,873 -0.40(-9.27%)
Aug 01, 2005 4.377 4.572 4.268 4.283 47,258 -0.10(-2.31%)
Jul 29, 2005 4.540 4.540 4.276 4.385 18,971 -0.07(-1.57%)
Jul 28, 2005 4.525 4.572 4.408 4.455 7,575 -0.07(-1.55%)
Jul 27, 2005 4.696 4.704 4.385 4.525 61,634 -0.11(-2.35%)
Jul 26, 2005 4.579 4.673 4.556 4.634 179,384 +0.10(+2.23%)
Jul 25, 2005 4.392 4.540 4.392 4.533 48,369 +0.15(+3.37%)
Jul 22, 2005 4.307 4.385 4.182 4.385 63,324 -0.02(-0.35%)
Jul 21, 2005 4.431 4.439 4.252 4.400 28,475 +0.04(+0.89%)
Jul 20, 2005 4.517 4.517 4.338 4.361 60,349 -0.16(-3.45%)
Jul 19, 2005 4.439 4.525 4.377 4.517 25,487 +0.07(+1.58%)
Jul 18, 2005 4.260 4.478 4.260 4.447 21,186 +0.09(+1.96%)
Jul 15, 2005 4.548 4.548 4.237 4.361 318,319 -0.13(-2.95%)
Jul 14, 2005 4.735 4.735 4.494 4.494 55,883 -0.24(-5.10%)
Jul 13, 2005 4.774 4.805 4.720 4.735 28,505 -0.02(-0.33%)
Jul 12, 2005 4.665 4.766 4.603 4.751 21,606 +0.17(+3.74%)
Jul 11, 2005 4.618 4.875 4.564 4.579 88,247 -0.09(-1.84%)
Jul 08, 2005 4.657 4.696 4.572 4.665 38,713 -0.02(-0.50%)
Jul 07, 2005 4.649 4.720 4.618 4.688 8,346 -0.01(-0.17%)
Jul 06, 2005 4.634 4.696 4.572 4.696 35,892 +0.09(+2.03%)
Jul 05, 2005 4.657 4.704 4.556 4.603 18,618 -0.02(-0.34%)
Jul 01, 2005 4.829 4.829 4.564 4.618 61,889 -0.21(-4.35%)
Jun 30, 2005 4.556 4.852 4.517 4.829 32,123 +0.30(+6.53%)
Jun 29, 2005 4.517 4.564 4.494 4.533 19,384 +0.07(+1.57%)
Jun 28, 2005 4.470 4.540 4.463 4.463 29,804 +0.00(+0.00%)
Jun 27, 2005 4.494 4.525 4.431 4.463 33,592 -0.02(-0.52%)
Jun 24, 2005 4.385 4.501 4.244 4.486 706,977 +0.05(+1.23%)
Jun 23, 2005 4.545 4.618 4.276 4.431 100,740 -0.09(-2.07%)
Jun 22, 2005 4.649 4.751 4.525 4.525 34,911 -0.07(-1.53%)
Jun 21, 2005 4.540 4.618 4.416 4.595 29,388 +0.03(+0.68%)
Jun 20, 2005 4.642 4.681 4.556 4.564 18,203 -0.04(-0.85%)
Jun 17, 2005 4.361 4.790 4.299 4.603 102,106 +0.11(+2.43%)
Jun 16, 2005 4.424 4.494 4.361 4.494 23,661 +0.12(+2.67%)
Jun 15, 2005 4.447 4.548 4.315 4.377 57,900 -0.01(-0.18%)
Jun 14, 2005 4.385 4.431 4.330 4.385 42,263 +0.05(+1.26%)
Jun 13, 2005 4.276 4.385 4.213 4.330 76,527 +0.02(+0.54%)
Jun 10, 2005 4.299 4.354 4.198 4.307 73,905 +0.00(+0.00%)
Jun 09, 2005 4.128 4.361 4.096 4.307 46,417 +0.02(+0.55%)
Jun 08, 2005 4.291 4.307 4.206 4.283 68,357 -0.01(-0.18%)
Jun 07, 2005 4.276 4.486 4.167 4.291 45,489 +0.08(+1.85%)
Jun 06, 2005 4.330 4.400 4.174 4.213 34,731 -0.14(-3.22%)
Jun 03, 2005 4.346 4.634 4.315 4.354 73,122 +0.05(+1.09%)
Jun 02, 2005 4.182 4.354 4.182 4.307 22,240 +0.02(+0.36%)
Jun 01, 2005 4.268 4.307 4.151 4.291 76,444 -0.06(-1.43%)
May 31, 2005 4.338 4.501 4.244 4.354 54,199 +0.07(+1.64%)
May 27, 2005 3.995 4.587 3.995 4.283 86,278 +0.32(+8.06%)
May 26, 2005 3.723 4.128 3.699 3.964 1,231,335 +0.18(+4.73%)
May 25, 2005 3.637 3.801 3.520 3.785 108,774 +0.07(+1.89%)
May 24, 2005 3.785 3.801 3.559 3.715 163,327 -0.08(-2.05%)
May 23, 2005 4.089 4.089 3.723 3.793 309,170 -0.09(-2.40%)
May 20, 2005 3.987 4.034 3.871 3.886 1,078,568 -0.09(-2.35%)
May 19, 2005 3.894 4.112 3.894 3.980 94,489 +0.12(+3.02%)
May 18, 2005 3.894 4.058 3.793 3.863 116,846 +0.03(+0.81%)
May 17, 2005 3.894 3.949 3.769 3.832 95,110 -0.05(-1.20%)
May 16, 2005 3.980 4.120 3.769 3.878 234,940 -0.05(-1.39%)
May 13, 2005 4.026 4.026 3.933 3.933 40,399 -0.08(-1.94%)
May 12, 2005 4.135 4.143 3.995 4.011 17,768 -0.11(-2.65%)
May 11, 2005 4.143 4.143 3.964 4.120 98,422 -0.05(-1.12%)
May 10, 2005 4.346 4.424 4.143 4.167 51,661 -0.22(-4.97%)
May 09, 2005 4.463 4.463 4.315 4.385 17,494 -0.04(-0.88%)
May 06, 2005 4.665 4.696 4.424 4.424 35,247 -0.18(-3.89%)
May 05, 2005 4.525 4.673 4.525 4.603 40,866 +0.09(+1.90%)
May 04, 2005 4.322 4.517 4.206 4.517 54,077 +0.19(+4.32%)
May 03, 2005 4.501 4.533 4.322 4.330 76,544 -0.14(-3.14%)
May 02, 2005 4.611 4.673 4.400 4.470 26,518 -0.07(-1.54%)
Apr 29, 2005 4.361 4.595 4.322 4.540 88,366 +0.19(+4.29%)
Apr 28, 2005 4.501 4.603 4.354 4.354 22,828 -0.21(-4.53%)
Apr 27, 2005 4.540 4.595 4.369 4.560 26,066 +0.00(+0.09%)
Apr 26, 2005 4.665 4.751 4.556 4.556 163,217 -0.09(-1.85%)
Apr 25, 2005 4.626 4.673 4.548 4.642 20,102 +0.07(+1.53%)
Apr 22, 2005 4.579 4.657 4.533 4.572 24,594 -0.02(-0.34%)
Apr 21, 2005 4.385 4.587 4.354 4.587 32,823 +0.24(+5.56%)
Apr 20, 2005 4.533 4.704 4.346 4.346 54,754 -0.27(-5.90%)
Apr 19, 2005 4.579 4.696 4.517 4.618 73,718 +0.02(+0.51%)
Apr 18, 2005 4.657 4.751 4.595 4.595 61,204 -0.02(-0.34%)
Apr 15, 2005 5.101 5.101 4.611 4.611 284,206 -0.45(-8.92%)
Apr 14, 2005 5.062 5.265 4.766 5.062 148,298 -0.02(-0.31%)
Apr 13, 2005 5.366 5.366 4.977 5.078 78,953 -0.24(-4.54%)
Apr 12, 2005 5.171 5.335 5.171 5.319 67,397 +0.10(+1.94%)
Apr 11, 2005 5.296 5.405 5.218 5.218 120,594 -0.13(-2.47%)
Apr 08, 2005 5.405 5.405 5.296 5.350 26,384 +0.05(+0.88%)
Apr 07, 2005 5.397 5.428 5.280 5.304 58,961 -0.09(-1.73%)
Apr 06, 2005 5.491 5.491 5.358 5.397 33,979 -0.05(-1.00%)
Apr 05, 2005 5.382 5.467 5.374 5.452 82,887 +0.05(+0.86%)
Apr 04, 2005 5.491 5.491 5.382 5.405 41,812 -0.02(-0.29%)
Apr 01, 2005 5.553 5.639 5.343 5.420 44,237 -0.07(-1.28%)
Mar 31, 2005 5.498 5.514 5.350 5.491 58,378 +0.05(+0.86%)
Mar 30, 2005 5.522 5.607 5.343 5.444 96,545 -0.07(-1.27%)
Mar 29, 2005 5.529 5.529 5.374 5.514 44,699 +0.04(+0.71%)
Mar 28, 2005 5.491 5.491 5.350 5.475 61,851 +0.00(+0.00%)
Mar 24, 2005 5.491 5.491 5.397 5.475 114,604 +0.06(+1.15%)
Mar 23, 2005 5.491 5.600 5.374 5.413 126,756 -0.13(-2.39%)
Mar 22, 2005 5.452 5.802 5.420 5.545 155,723 +0.12(+2.30%)
Mar 21, 2005 5.428 5.483 5.350 5.420 140,455 -0.02(-0.43%)
Mar 18, 2005 5.724 5.771 5.374 5.444 153,885 -0.19(-3.32%)
Mar 17, 2005 5.748 5.833 5.529 5.631 26,077 -0.02(-0.28%)
Mar 16, 2005 5.857 5.942 5.615 5.646 33,929 -0.28(-4.73%)
Mar 15, 2005 6.230 6.308 5.864 5.927 5,059 -0.19(-3.06%)
Mar 14, 2005 6.090 6.230 6.075 6.114 44,449 +0.06(+1.03%)
Mar 11, 2005 6.215 6.269 6.012 6.051 14,830 -0.14(-2.26%)
Mar 10, 2005 5.973 6.301 5.973 6.191 46,326 +0.20(+3.38%)
Mar 09, 2005 6.036 6.153 5.888 5.989 75,804 -0.04(-0.65%)
Mar 08, 2005 5.934 6.129 5.849 6.028 155,668 +0.07(+1.18%)
Mar 07, 2005 6.215 6.230 5.849 5.958 181,305 -0.25(-4.01%)
Mar 04, 2005 6.316 6.324 6.168 6.207 79,000 +0.05(+0.76%)
Mar 03, 2005 6.137 6.308 6.082 6.160 71,078 -0.13(-2.10%)
Mar 02, 2005 6.308 6.371 6.215 6.293 66,742 -0.05(-0.74%)
Mar 01, 2005 6.114 6.425 5.927 6.339 114,287 +0.19(+3.04%)
Feb 28, 2005 6.308 6.308 6.059 6.153 153,430 -0.16(-2.47%)
Feb 25, 2005 6.293 6.363 6.121 6.308 215,111 +0.02(+0.37%)
Feb 24, 2005 6.075 6.371 5.934 6.285 277,967 +0.17(+2.80%)
Feb 23, 2005 6.215 6.269 6.090 6.114 64,061 -0.06(-1.01%)
Feb 22, 2005 6.191 6.339 6.106 6.176 25,233 -0.06(-1.00%)
Feb 18, 2005 6.332 6.355 6.208 6.238 38,087 -0.03(-0.50%)
Feb 17, 2005 6.417 6.464 6.191 6.269 139,962 -0.16(-2.48%)
Feb 16, 2005 6.690 6.698 6.293 6.429 107,515 -0.30(-4.46%)
Feb 15, 2005 6.916 7.220 6.705 6.729 79,645 -0.02(-0.35%)
Feb 14, 2005 6.558 7.173 6.558 6.752 28,384 +0.17(+2.60%)
Feb 11, 2005 6.705 6.713 6.417 6.581 64,080 -0.25(-3.65%)
Feb 10, 2005 6.651 6.947 6.651 6.830 12,728 +0.13(+1.98%)
Feb 09, 2005 6.908 6.931 6.682 6.698 17,818 -0.16(-2.27%)
Feb 08, 2005 6.620 6.892 6.620 6.853 13,034 +0.08(+1.15%)
Feb 07, 2005 6.752 6.869 6.612 6.776 33,437 +0.09(+1.28%)
Feb 04, 2005 6.550 6.760 6.495 6.690 23,207 +0.19(+3.00%)
Feb 03, 2005 6.760 6.822 6.472 6.495 97,890 -0.16(-2.34%)
Feb 02, 2005 6.768 6.768 6.495 6.651 12,605 +0.00(+0.00%)
Feb 01, 2005 6.729 6.744 6.550 6.651 10,458 -0.08(-1.16%)
Jan 31, 2005 6.620 6.744 6.480 6.729 24,356 +0.01(+0.12%)
Jan 28, 2005 6.916 6.916 6.573 6.721 36,730 -0.23(-3.25%)
Jan 27, 2005 6.978 7.009 6.752 6.947 27,680 +0.00(+0.00%)
Jan 26, 2005 7.048 7.048 6.939 6.947 29,795 -0.03(-0.45%)
Jan 25, 2005 6.939 7.033 6.892 6.978 13,048 +0.12(+1.70%)
Jan 24, 2005 6.924 6.939 6.807 6.861 8,849 -0.03(-0.45%)
Jan 21, 2005 6.721 6.908 6.604 6.892 22,781 +0.18(+2.67%)
Jan 20, 2005 6.698 6.713 6.168 6.713 32,616 +0.02(+0.23%)
Jan 19, 2005 6.791 6.892 6.542 6.698 48,317 -0.06(-0.92%)
Jan 18, 2005 6.729 6.890 6.565 6.760 37,097 +0.02(+0.35%)
Jan 14, 2005 6.822 6.916 6.737 6.737 14,748 -0.01(-0.12%)
Jan 13, 2005 6.924 6.939 6.698 6.744 34,396 -0.18(-2.59%)
Jan 12, 2005 6.924 6.931 6.659 6.924 23,649 +0.03(+0.45%)
Jan 11, 2005 6.720 6.931 6.550 6.892 22,627 +0.04(+0.57%)
Jan 10, 2005 6.924 6.955 6.768 6.853 16,172 +0.03(+0.46%)
Jan 07, 2005 6.955 6.962 6.667 6.822 35,074 -0.05(-0.68%)
Jan 06, 2005 6.853 6.947 6.815 6.869 7,157 -0.02(-0.23%)
Jan 05, 2005 7.157 7.445 6.698 6.885 128,971 -0.12(-1.67%)
Jan 04, 2005 7.009 7.040 6.877 7.001 20,472 -0.02(-0.22%)
Jan 03, 2005 7.188 7.188 6.830 7.017 39,138 -0.16(-2.28%)
Dec 31, 2004 7.173 7.204 7.009 7.181 32,742 +0.09(+1.21%)
Dec 30, 2004 7.118 7.165 6.978 7.095 41,987 +0.06(+0.89%)
Dec 29, 2004 6.807 7.126 6.752 7.033 58,037 +0.10(+1.46%)
Dec 28, 2004 6.815 6.955 6.768 6.931 22,341 +0.12(+1.71%)
Dec 27, 2004 6.768 6.815 6.659 6.815 19,388 +0.12(+1.74%)
Dec 23, 2004 6.776 6.776 6.620 6.698 52,388 +0.07(+1.06%)
Dec 22, 2004 6.565 6.737 6.565 6.628 79,737 -0.03(-0.47%)
Dec 21, 2004 6.783 6.791 6.566 6.659 19,517 -0.04(-0.58%)
Dec 20, 2004 6.573 6.776 6.573 6.698 36,723 -0.07(-1.04%)
Dec 17, 2004 6.643 6.776 6.642 6.768 27,606 +0.02(+0.35%)
Dec 16, 2004 6.729 6.815 6.643 6.744 15,665 +0.02(+0.35%)
Dec 15, 2004 6.628 6.807 6.565 6.721 54,314 +0.02(+0.35%)
Dec 14, 2004 6.565 6.744 6.565 6.698 55,469 -0.04(-0.58%)
Dec 13, 2004 6.573 6.776 6.386 6.737 106,188 +0.19(+2.85%)
Dec 10, 2004 6.215 6.620 6.051 6.550 55,469 +0.40(+6.46%)
Dec 09, 2004 6.199 6.254 6.106 6.153 24,396 -0.07(-1.13%)
Dec 08, 2004 6.082 6.425 6.051 6.223 208,910 +0.11(+1.78%)
Dec 07, 2004 6.246 6.441 6.082 6.114 85,387 -0.25(-3.92%)
Dec 06, 2004 6.410 6.487 6.230 6.363 82,691 -0.06(-0.97%)
Dec 03, 2004 6.441 6.573 6.425 6.425 5,392 -0.12(-1.79%)
Dec 02, 2004 6.363 6.659 6.363 6.542 19,645 +0.18(+2.82%)
Dec 01, 2004 6.519 6.542 6.082 6.363 214,175 -0.14(-2.16%)
Nov 30, 2004 6.417 6.534 6.417 6.503 20,672 -0.05(-0.83%)
Nov 29, 2004 6.667 6.667 6.371 6.558 53,543 +0.02(+0.36%)
Nov 26, 2004 6.425 6.542 6.386 6.534 10,785 +0.05(+0.72%)
Nov 24, 2004 6.596 6.596 6.347 6.487 16,820 -0.05(-0.83%)
Nov 23, 2004 6.503 6.542 6.269 6.542 32,228 +0.01(+0.12%)
Nov 22, 2004 6.425 6.534 6.316 6.534 13,482 +0.15(+2.32%)
Nov 19, 2004 6.215 6.534 6.145 6.386 16,307 +0.05(+0.86%)
Nov 18, 2004 6.713 6.737 6.137 6.332 177,580 -0.12(-1.81%)
Nov 17, 2004 6.417 6.565 6.308 6.448 77,683 +0.06(+0.98%)
Nov 16, 2004 6.402 6.433 6.223 6.386 70,364 +0.00(+0.00%)
Nov 15, 2004 6.355 6.425 5.958 6.386 67,668 +0.00(+0.00%)
Nov 12, 2004 6.277 6.698 6.215 6.386 41,859 +0.17(+2.76%)
Nov 11, 2004 6.215 6.262 6.114 6.215 24,653 -0.02(-0.25%)
Nov 10, 2004 5.997 6.371 5.966 6.230 107,857 +0.19(+3.23%)
Nov 09, 2004 5.647 6.230 5.647 6.036 90,908 +0.39(+6.90%)
Nov 08, 2004 5.568 5.810 5.568 5.646 65,613 +0.06(+1.12%)
Nov 05, 2004 5.607 5.732 5.491 5.584 66,897 +0.01(+0.14%)
Nov 04, 2004 5.833 5.841 5.420 5.576 384,436 -0.30(-5.04%)
Nov 03, 2004 5.607 5.872 5.584 5.872 303,928 +0.26(+4.72%)
Nov 02, 2004 5.600 5.794 5.600 5.607 32,614 +0.05(+0.84%)
Nov 01, 2004 5.670 5.716 5.561 5.561 24,011 -0.12(-2.06%)
Oct 29, 2004 5.701 5.724 5.452 5.677 228,299 +0.03(+0.55%)
Oct 28, 2004 5.498 5.740 5.498 5.646 182,588 +0.04(+0.69%)
Oct 27, 2004 5.646 5.732 5.358 5.607 204,673 +0.00(+0.00%)
Oct 26, 2004 5.491 5.615 5.257 5.607 20,030 +0.16(+2.86%)
Oct 25, 2004 5.459 5.607 5.125 5.452 87,441 -0.04(-0.71%)
Oct 22, 2004 5.553 5.646 5.452 5.491 62,660 -0.08(-1.40%)
Oct 21, 2004 5.424 6.012 5.374 5.568 294,426 +0.10(+1.85%)
Oct 20, 2004 5.393 5.467 5.374 5.467 57,652 +0.07(+1.30%)
Oct 19, 2004 5.300 5.639 5.300 5.397 49,948 +0.00(+0.00%)
Oct 18, 2004 5.405 5.405 5.093 5.397 33,384 +0.23(+4.52%)
Oct 15, 2004 5.140 5.304 5.125 5.163 51,874 +0.03(+0.61%)
Oct 14, 2004 5.522 5.631 5.132 5.132 67,668 -0.22(-4.08%)
Oct 13, 2004 5.646 5.646 5.179 5.350 87,441 -0.10(-1.86%)
Oct 12, 2004 5.257 5.732 5.257 5.452 77,298 +0.07(+1.30%)
Oct 11, 2004 5.405 5.553 5.171 5.382 38,777 +0.20(+3.91%)
Oct 08, 2004 5.428 5.428 5.163 5.179 599,381 -0.16(-2.92%)
Oct 07, 2004 5.409 5.506 5.241 5.335 339,238 -0.06(-1.15%)
Oct 06, 2004 5.732 5.787 5.350 5.397 504,492 -0.37(-6.35%)
Oct 05, 2004 6.581 6.581 5.740 5.763 344,246 -0.97(-14.45%)
Oct 04, 2004 6.713 6.783 6.635 6.737 13,995 -0.04(-0.57%)
Oct 01, 2004 6.573 6.776 6.386 6.776 46,610 +0.14(+2.11%)
Sep 30, 2004 6.589 6.635 6.417 6.635 99,896 +0.03(+0.47%)
Sep 29, 2004 6.799 6.799 6.472 6.604 9,758 -0.11(-1.62%)
Sep 28, 2004 6.663 6.783 6.433 6.713 8,859 +0.06(+0.94%)
Sep 27, 2004 6.620 6.815 6.301 6.651 62,403 -0.11(-1.61%)
Sep 24, 2004 6.721 6.955 6.503 6.760 29,275 +0.09(+1.28%)
Sep 23, 2004 7.025 7.110 6.674 6.674 22,984 -0.50(-6.95%)
Sep 22, 2004 6.986 7.173 6.783 7.173 52,901 +0.02(+0.33%)
Sep 21, 2004 7.103 7.266 7.048 7.149 18,361 +0.12(+1.77%)
Sep 20, 2004 7.103 7.103 6.760 7.025 147,662 -0.02(-0.33%)
Sep 17, 2004 7.009 7.079 6.822 7.048 77,426 +0.08(+1.12%)
Sep 16, 2004 6.939 6.970 6.830 6.970 279,531 +0.23(+3.35%)
Sep 15, 2004 6.604 6.868 6.604 6.744 132,254 +0.20(+3.10%)
Sep 14, 2004 6.558 6.596 6.503 6.542 23,369 -0.05(-0.71%)
Sep 13, 2004 6.495 6.752 6.355 6.589 62,018 +0.09(+1.32%)
Sep 10, 2004 6.659 6.705 6.386 6.503 59,452 -0.06(-0.95%)
Sep 09, 2004 6.526 6.916 6.526 6.565 58,808 +0.15(+2.31%)
Sep 08, 2004 6.503 6.526 6.301 6.417 36,979 -0.18(-2.72%)
Sep 07, 2004 6.760 6.861 6.425 6.596 70,083 -0.04(-0.59%)
Sep 03, 2004 6.628 6.830 6.487 6.635 21,443 +0.04(+0.59%)
Sep 02, 2004 6.511 6.729 6.355 6.596 47,894 +0.12(+1.80%)
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.