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 )

158.25 +0.62 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2009 2.882 2.882 2.661 2.664 20,909 -0.16(-5.52%)
Sep 29, 2009 2.797 2.890 2.789 2.820 42,313 +0.03(+0.98%)
Sep 28, 2009 2.672 2.882 2.610 2.793 49,124 +0.19(+7.34%)
Sep 25, 2009 2.680 2.890 2.376 2.602 74,727 -0.05(-2.05%)
Sep 24, 2009 2.711 2.789 2.625 2.657 70,762 -0.12(-4.21%)
Sep 23, 2009 2.711 2.882 2.711 2.773 40,367 -0.08(-2.73%)
Sep 22, 2009 2.890 2.914 2.540 2.851 70,623 +0.04(+1.35%)
Sep 21, 2009 2.836 2.836 2.719 2.813 79,323 -0.05(-1.60%)
Sep 18, 2009 2.571 2.859 2.220 2.859 125,456 +0.28(+10.88%)
Sep 17, 2009 2.524 2.664 2.493 2.579 258,025 +0.08(+3.12%)
Sep 16, 2009 2.158 2.532 2.111 2.501 261,982 +0.37(+17.58%)
Sep 15, 2009 2.103 2.158 1.971 2.127 31,430 +0.03(+1.49%)
Sep 14, 2009 2.026 2.096 1.963 2.096 47,708 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,804 -0.02(-1.12%)
Sep 10, 2009 1.979 2.135 1.979 2.088 37,104 +0.14(+7.20%)
Sep 09, 2009 2.135 2.174 1.909 1.948 48,236 -0.22(-10.07%)
Sep 08, 2009 2.220 2.322 2.119 2.166 67,124 +0.00(+0.04%)
Sep 04, 2009 1.839 2.259 1.839 2.165 69,169 +0.29(+15.31%)
Sep 03, 2009 1.753 1.924 1.753 1.877 58,034 +0.16(+9.55%)
Sep 02, 2009 2.033 2.088 1.589 1.714 203,704 -0.30(-14.73%)
Sep 01, 2009 2.353 2.396 1.971 2.010 145,795 -0.33(-14.00%)
Aug 31, 2009 1.831 2.399 1.831 2.337 370,779 +0.21(+9.89%)
Aug 28, 2009 2.010 2.142 1.929 2.127 186,124 +0.11(+5.41%)
Aug 27, 2009 2.103 2.135 1.916 2.018 78,137 -0.08(-3.72%)
Aug 26, 2009 2.080 2.329 1.948 2.096 573,202 +0.12(+5.91%)
Aug 25, 2009 1.511 2.454 1.394 1.979 1,497,788 +0.55(+38.04%)
Aug 24, 2009 1.013 1.441 0.9933 1.433 596,906 +0.44(+43.75%)
Aug 21, 2009 0.9972 1.067 0.9426 0.9972 53,527 +0.02(+1.59%)
Aug 20, 2009 1.052 1.067 0.9348 0.9816 24,517 -0.07(-6.67%)
Aug 19, 2009 1.005 1.122 0.9738 1.052 44,573 +0.02(+2.27%)
Aug 18, 2009 0.8725 1.036 0.8492 1.028 155,440 +0.16(+17.86%)
Aug 17, 2009 0.9660 0.9660 0.8725 0.8725 28,522 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8725 1.005 136,792 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9973 1.091 30,181 -0.08(-6.67%)
Aug 12, 2009 1.052 1.198 1.052 1.169 70,391 +0.00(+0.00%)
Aug 11, 2009 1.176 1.200 1.091 1.169 188,131 -0.03(-2.59%)
Aug 10, 2009 1.332 1.338 1.060 1.200 62,280 -0.12(-9.42%)
Aug 07, 2009 1.021 1.324 0.9676 1.324 93,124 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.052 1.293 75,377 -0.15(-10.27%)
Aug 05, 2009 1.169 1.465 1.098 1.441 240,496 +0.35(+32.14%)
Aug 04, 2009 0.8959 1.091 0.8959 1.091 151,442 +0.31(+40.13%)
Aug 03, 2009 0.6466 0.9559 0.6466 0.7783 167,526 +0.16(+24.89%)
Jul 31, 2009 0.5609 0.6232 0.5609 0.6232 25,260 +0.05(+8.11%)
Jul 30, 2009 0.5531 0.5765 0.5531 0.5765 14,001 +0.02(+2.78%)
Jul 29, 2009 0.5531 0.6154 0.4674 0.5609 105,537 +0.01(+1.41%)
Jul 28, 2009 0.5141 0.5531 0.5141 0.5531 39,669 +0.04(+7.58%)
Jul 27, 2009 0.4678 0.5142 0.4674 0.5142 48,843 +0.05(+10.00%)
Jul 24, 2009 0.4674 0.5453 0.4674 0.4674 69,568 +0.01(+1.69%)
Jul 23, 2009 0.4752 0.4830 0.4521 0.4596 82,392 -0.03(-6.35%)
Jul 22, 2009 0.4830 0.5375 0.4441 0.4908 261,385 -0.04(-7.35%)
Jul 21, 2009 0.5375 0.5375 0.5297 0.5297 2,053 -0.01(-1.45%)
Jul 20, 2009 0.5843 0.5843 0.5142 0.5375 1,026 +0.02(+2.99%)
Jul 17, 2009 0.5609 0.5609 0.5142 0.5220 21,593 +0.00(+0.00%)
Jul 16, 2009 0.5453 0.5765 0.5220 0.5220 47,223 -0.08(-12.98%)
Jul 15, 2009 0.5375 0.5999 0.4752 0.5998 153,393 +0.06(+11.58%)
Jul 14, 2009 0.5064 0.6077 0.4674 0.5375 106,820 +0.05(+11.24%)
Jul 13, 2009 0.5453 0.5843 0.4830 0.4832 72,845 -0.05(-8.78%)
Jul 10, 2009 0.5453 0.5453 0.5297 0.5297 12,820 +0.00(+0.00%)
Jul 09, 2009 0.5375 0.6154 0.5297 0.5297 42,070 +0.00(+0.00%)
Jul 08, 2009 0.5375 0.5445 0.5064 0.5297 6,803 -0.02(-2.86%)
Jul 07, 2009 0.5842 0.5843 0.5453 0.5453 22,116 -0.04(-6.67%)
Jul 06, 2009 0.5765 0.5843 0.5765 0.5843 513 -0.01(-1.32%)
Jul 02, 2009 0.6077 0.6077 0.5765 0.5921 1,411 +0.00(+0.00%)
Jul 01, 2009 0.6077 0.6077 0.5841 0.5921 13,182 +0.01(+1.33%)
Jun 30, 2009 0.6154 0.6933 0.5065 0.5843 21,739 -0.03(-5.06%)
Jun 29, 2009 0.5609 0.6778 0.5453 0.6154 29,360 +0.12(+23.44%)
Jun 26, 2009 0.6544 0.7479 0.4986 0.4986 202,900 -0.15(-22.89%)
Jun 25, 2009 0.7089 0.7089 0.6466 0.6466 7,188 +0.03(+5.06%)
Jun 24, 2009 0.7245 0.7245 0.6154 0.6154 17,461 -0.02(-2.47%)
Jun 23, 2009 0.7011 0.7011 0.6310 0.6310 4,492 -0.03(-4.71%)
Jun 22, 2009 0.6622 0.7323 0.6310 0.6622 46,825 +0.00(+0.00%)
Jun 19, 2009 0.6778 0.7011 0.6622 0.6622 36,711 +0.02(+3.66%)
Jun 18, 2009 0.6077 0.6856 0.6077 0.6388 37,353 +0.01(+1.23%)
Jun 17, 2009 0.6232 0.6544 0.6154 0.6310 1,026 +0.01(+1.25%)
Jun 16, 2009 0.5531 0.6388 0.5453 0.6232 5,481 -0.00(-0.46%)
Jun 15, 2009 0.6622 0.6622 0.6232 0.6261 16,302 -0.01(-1.99%)
Jun 12, 2009 0.6622 0.6622 0.6388 0.6388 3,850 -0.06(-8.89%)
Jun 11, 2009 0.6622 0.7011 0.5453 0.7011 5,976 +0.05(+7.14%)
Jun 10, 2009 0.7713 0.7713 0.6466 0.6544 14,504 +0.00(+0.00%)
Jun 09, 2009 0.6544 0.6805 0.6466 0.6544 16,558 -0.01(-1.18%)
Jun 08, 2009 0.6933 0.6933 0.6621 0.6622 9,242 -0.03(-4.49%)
Jun 05, 2009 0.6700 0.6933 0.6622 0.6933 1,732 +0.01(+1.14%)
Jun 04, 2009 0.7011 0.7653 0.6778 0.6856 37,995 -0.02(-2.22%)
Jun 03, 2009 0.7011 0.7259 0.6622 0.7011 50,173 +0.00(+0.00%)
Jun 02, 2009 0.7790 0.7790 0.6466 0.7011 97,287 +0.02(+3.45%)
Jun 01, 2009 0.7401 0.7401 0.6622 0.6778 54,415 -0.06(-8.42%)
May 29, 2009 0.6856 0.7401 0.6856 0.7401 6,332 +0.04(+5.56%)
May 28, 2009 0.6778 0.7167 0.6778 0.7011 1,026 +0.00(+0.00%)
May 27, 2009 0.6856 0.7011 0.6467 0.7011 54,293 +0.00(+0.00%)
May 26, 2009 0.6544 0.7011 0.6310 0.7011 3,544 +0.04(+5.88%)
May 22, 2009 0.6053 0.6700 0.6053 0.6622 20,923 +0.00(+0.00%)
May 21, 2009 0.7323 0.7323 0.6310 0.6622 73,133 -0.05(-6.59%)
May 20, 2009 0.7011 0.7635 0.6466 0.7089 176,398 +0.04(+5.81%)
May 19, 2009 0.6778 0.6891 0.5064 0.6700 23,467 +0.02(+3.61%)
May 18, 2009 0.6232 0.6466 0.6077 0.6466 36,790 +0.05(+9.21%)
May 15, 2009 0.6622 0.7635 0.5609 0.5921 72,540 -0.05(-7.32%)
May 14, 2009 0.6077 0.6622 0.5978 0.6388 56,158 +0.08(+13.89%)
May 13, 2009 0.5064 0.6388 0.4752 0.5609 99,039 +0.06(+12.66%)
May 12, 2009 0.5609 0.5687 0.4674 0.4979 138,434 -0.06(-9.99%)
May 11, 2009 0.5765 0.5765 0.5453 0.5531 57,722 -0.02(-4.05%)
May 08, 2009 0.5688 0.5843 0.5453 0.5765 33,765 -0.02(-2.63%)
May 07, 2009 0.6154 0.6232 0.5687 0.5921 85,761 -0.02(-2.56%)
May 06, 2009 0.6388 0.6388 0.5610 0.6077 76,440 -0.01(-1.27%)
May 05, 2009 0.6622 0.6622 0.5609 0.6154 51,388 +0.03(+5.33%)
May 04, 2009 0.5843 0.6404 0.5703 0.5843 61,152 +0.00(+0.00%)
May 01, 2009 0.6115 0.6115 0.5687 0.5843 10,012 -0.02(-3.85%)
Apr 30, 2009 0.6232 0.6388 0.5687 0.6077 93,822 +0.02(+4.00%)
Apr 29, 2009 0.6232 0.6242 0.5453 0.5843 136,502 +0.01(+1.35%)
Apr 28, 2009 0.6232 0.6544 0.5453 0.5765 442,207 -0.02(-2.63%)
Apr 27, 2009 0.5921 0.6232 0.5687 0.5921 12,194 -0.06(-9.52%)
Apr 24, 2009 0.6232 0.6544 0.5843 0.6544 55,709 +0.06(+10.53%)
Apr 23, 2009 0.6232 0.6232 0.5843 0.5921 39,407 +0.00(+0.00%)
Apr 22, 2009 0.5804 0.6388 0.5688 0.5921 76,504 +0.02(+4.11%)
Apr 21, 2009 0.5843 0.5843 0.5687 0.5687 6,674 -0.01(-1.35%)
Apr 20, 2009 0.5921 0.6388 0.5687 0.5765 107,714 -0.02(-2.63%)
Apr 17, 2009 0.4752 0.6310 0.4752 0.5921 150,350 -0.11(-15.56%)
Apr 16, 2009 0.6622 0.7011 0.4986 0.7011 35,768 +0.11(+18.42%)
Apr 15, 2009 0.5843 0.6310 0.5765 0.5921 56,514 +0.01(+1.33%)
Apr 14, 2009 0.5843 0.5843 0.5765 0.5843 7,316 -0.01(-1.32%)
Apr 13, 2009 0.4674 0.5921 0.4674 0.5921 54,501 +0.04(+7.04%)
Apr 09, 2009 0.5453 0.5763 0.5453 0.5531 6,803 -0.02(-4.05%)
Apr 08, 2009 0.5297 0.5765 0.5297 0.5765 14,442 +0.02(+4.23%)
Apr 07, 2009 0.5220 0.5531 0.5220 0.5531 5,166 +0.02(+3.38%)
Apr 06, 2009 0.5297 0.5532 0.5142 0.5350 30,257 +0.02(+4.06%)
Apr 03, 2009 0.4674 0.5453 0.4674 0.5142 50,632 -0.03(-5.71%)
Apr 02, 2009 0.5765 0.5765 0.5064 0.5453 12,733 -0.02(-2.78%)
Apr 01, 2009 0.5142 0.5687 0.5142 0.5609 43,514 +0.03(+5.88%)
Mar 31, 2009 0.5297 0.5297 0.4752 0.5297 8,193 +0.01(+1.49%)
Mar 30, 2009 0.5531 0.5531 0.5220 0.5220 12,964 -0.05(-9.46%)
Mar 26, 2009 0.5375 0.5765 0.5375 0.5765 18,427 +0.03(+5.71%)
Mar 25, 2009 0.5765 0.5765 0.5375 0.5453 3,427 -0.02(-4.11%)
Mar 24, 2009 0.5375 0.5726 0.5220 0.5687 23,567 +0.03(+5.80%)
Mar 23, 2009 0.5375 0.5375 0.4986 0.5375 16,571 +0.00(+0.00%)
Mar 20, 2009 0.4674 0.5375 0.4674 0.5375 32,009 +0.08(+16.95%)
Mar 19, 2009 0.4674 0.4986 0.4596 0.4596 6,033 -0.02(-3.28%)
Mar 18, 2009 0.4744 0.4754 0.4674 0.4752 12,497 -0.01(-1.61%)
Mar 17, 2009 0.4441 0.4830 0.4285 0.4830 18,355 +0.06(+14.81%)
Mar 16, 2009 0.4051 0.5062 0.4051 0.4207 15,273 +0.00(+0.00%)
Mar 13, 2009 0.3895 0.4752 0.3895 0.4207 35,940 -0.05(-11.48%)
Mar 12, 2009 0.5453 0.5453 0.3973 0.4752 13,677 +0.02(+3.39%)
Mar 11, 2009 0.7011 0.7011 0.4441 0.4596 2,823 +0.03(+7.27%)
Mar 10, 2009 0.4363 0.4596 0.3973 0.4285 35,691 +0.02(+3.77%)
Mar 09, 2009 0.4752 0.5142 0.3895 0.4129 80,948 -0.09(-18.46%)
Mar 06, 2009 0.5453 0.5453 0.4752 0.5064 14,329 -0.05(-8.45%)
Mar 05, 2009 0.5843 0.5843 0.5453 0.5531 10,734 -0.05(-7.79%)
Mar 04, 2009 0.6162 0.6162 0.5921 0.5999 8,266 -0.06(-9.41%)
Mar 02, 2009 0.5843 0.6701 0.5827 0.6622 212,657 +0.08(+13.33%)
Feb 27, 2009 0.6232 0.6232 0.5453 0.5843 2,053 -0.01(-1.32%)
Feb 26, 2009 0.5921 0.5999 0.5843 0.5921 1,809 +0.01(+1.33%)
Feb 25, 2009 0.5609 0.5905 0.5609 0.5843 8,044 +0.00(+0.00%)
Feb 24, 2009 0.6217 0.6232 0.5765 0.5843 4,043 -0.01(-1.06%)
Feb 23, 2009 0.7011 0.7011 0.5687 0.5905 2,757 +0.02(+3.84%)
Feb 20, 2009 0.6310 0.6701 0.5609 0.5687 88,544 -0.06(-9.88%)
Feb 19, 2009 0.7479 0.7479 0.6232 0.6310 35,286 -0.02(-2.41%)
Feb 18, 2009 0.6856 0.6856 0.6466 0.6466 37,279 -0.05(-7.78%)
Feb 17, 2009 0.6817 0.7011 0.6817 0.7011 12,881 +0.00(+0.00%)
Feb 13, 2009 0.7011 0.7307 0.6856 0.7011 4,171 +0.02(+2.27%)
Feb 12, 2009 0.6912 0.7089 0.6778 0.6856 48,438 -0.04(-5.38%)
Feb 11, 2009 0.7479 0.7479 0.7011 0.7245 172,800 -0.01(-1.06%)
Feb 10, 2009 0.7479 0.7479 0.6933 0.7323 65,832 +0.01(+1.08%)
Feb 09, 2009 0.7070 0.7245 0.6778 0.7245 20,064 +0.04(+5.68%)
Feb 06, 2009 0.7479 0.7479 0.6637 0.6856 324,840 +0.00(+0.00%)
Feb 05, 2009 0.7479 0.7479 0.6154 0.6856 176,579 +0.00(+0.00%)
Feb 04, 2009 0.7790 0.7790 0.6326 0.6856 177,267 +0.02(+3.53%)
Feb 03, 2009 0.6700 0.6856 0.6543 0.6622 71,344 +0.03(+4.94%)
Feb 02, 2009 0.6622 0.6856 0.6310 0.6310 88,248 +0.00(+0.00%)
Jan 30, 2009 0.6544 0.6777 0.5999 0.6310 95,127 +0.01(+1.25%)
Jan 29, 2009 0.6544 0.6621 0.6232 0.6232 34,606 -0.03(-4.76%)
Jan 28, 2009 0.5453 0.6622 0.5453 0.6544 58,460 +0.08(+13.51%)
Jan 27, 2009 0.5375 0.5765 0.5142 0.5765 12,449 +0.04(+7.25%)
Jan 26, 2009 0.5843 0.5843 0.5375 0.5375 11,121 -0.05(-8.00%)
Jan 23, 2009 0.5843 0.5843 0.5843 0.5843 5,618 +0.02(+4.17%)
Jan 22, 2009 0.5610 0.5843 0.5609 0.5609 7,701 -0.00(-0.55%)
Jan 21, 2009 0.5532 0.6120 0.5532 0.5640 7,661 +0.02(+3.43%)
Jan 20, 2009 0.5946 0.6207 0.5453 0.5453 3,485 -0.05(-9.09%)
Jan 16, 2009 0.6622 0.6933 0.5999 0.5999 29,781 +0.01(+1.32%)
Jan 15, 2009 0.6218 0.6218 0.5921 0.5921 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6497 0.6497 0.5453 0.6232 25,680 +0.09(+17.65%)
Jan 13, 2009 0.5414 0.5687 0.5142 0.5297 10,900 -0.02(-4.23%)
Jan 12, 2009 0.6622 0.6622 0.5399 0.5531 12,994 -0.05(-7.79%)
Jan 09, 2009 0.6388 0.6544 0.5999 0.5999 18,230 -0.06(-9.41%)
Jan 08, 2009 0.6622 0.6933 0.6311 0.6622 23,197 +0.02(+3.66%)
Jan 07, 2009 0.5609 0.6918 0.5609 0.6388 72,781 +0.08(+13.89%)
Jan 06, 2009 0.5064 0.5765 0.5064 0.5609 58,315 +0.06(+12.50%)
Jan 05, 2009 0.5356 0.5375 0.4908 0.4986 21,482 -0.04(-7.25%)
Jan 02, 2009 0.5220 0.5375 0.4597 0.5375 24,709 +0.14(+35.03%)
Dec 31, 2008 0.5064 0.5181 0.3895 0.3981 289,447 -0.07(-14.83%)
Dec 30, 2008 0.4814 0.4908 0.4285 0.4674 34,118 +0.00(+0.00%)
Dec 29, 2008 0.4674 0.5064 0.4363 0.4674 35,606 -0.03(-6.25%)
Dec 26, 2008 0.4829 0.4986 0.4673 0.4986 24,577 +0.04(+8.47%)
Dec 24, 2008 0.5297 0.5313 0.4518 0.4596 58,004 -0.07(-12.59%)
Dec 23, 2008 0.5181 0.5375 0.4596 0.5259 164,689 -0.00(-0.74%)
Dec 22, 2008 0.5999 0.6154 0.4752 0.5297 81,985 +0.09(+19.30%)
Dec 19, 2008 0.3895 0.5142 0.3895 0.4441 210,437 +0.02(+3.64%)
Dec 18, 2008 0.4673 0.4674 0.3895 0.4285 216,269 -0.09(-16.67%)
Dec 17, 2008 0.5453 0.5570 0.4752 0.5142 95,489 -0.02(-3.08%)
Dec 16, 2008 0.4830 0.5687 0.4363 0.5305 13,698 +0.06(+13.50%)
Dec 15, 2008 0.5453 0.5531 0.4674 0.4674 93,217 -0.04(-7.69%)
Dec 12, 2008 0.5064 0.5220 0.4831 0.5064 137,990 -0.01(-1.52%)
Dec 11, 2008 0.5064 0.5868 0.3895 0.5142 224,573 -0.01(-1.49%)
Dec 10, 2008 0.5921 0.6155 0.5064 0.5220 109,797 -0.01(-1.46%)
Dec 09, 2008 0.5220 0.6700 0.5220 0.5297 88,068 -0.17(-24.46%)
Dec 08, 2008 0.7479 0.7479 0.6388 0.7011 59,560 +0.01(+1.12%)
Dec 05, 2008 0.6154 0.7323 0.6154 0.6933 74,736 +0.16(+30.88%)
Dec 04, 2008 0.5687 0.7401 0.5297 0.5297 129,225 -0.19(-26.88%)
Dec 03, 2008 0.5297 0.8180 0.5064 0.7245 131,571 +0.21(+40.91%)
Dec 02, 2008 0.5453 0.5531 0.5142 0.5142 170,467 -0.04(-7.04%)
Dec 01, 2008 0.6154 0.6154 0.5453 0.5531 27,343 -0.07(-11.83%)
Nov 28, 2008 0.6274 0.6274 0.6274 0.6274 320 +0.00(+0.66%)
Nov 26, 2008 0.5999 0.6778 0.5869 0.6232 24,044 +0.08(+14.29%)
Nov 25, 2008 0.5056 0.5765 0.5005 0.5453 42,395 +0.00(+0.00%)
Nov 24, 2008 0.4596 0.5531 0.4596 0.5453 26,728 +0.03(+6.06%)
Nov 21, 2008 0.5220 0.5297 0.4752 0.5142 120,404 +0.05(+11.86%)
Nov 20, 2008 0.6232 0.6232 0.3739 0.4596 378,609 +0.00(+0.00%)
Nov 19, 2008 0.6310 0.6310 0.4518 0.4596 196,122 -0.02(-3.28%)
Nov 18, 2008 0.5066 0.5608 0.4674 0.4752 295,183 -0.06(-11.59%)
Nov 17, 2008 0.6778 0.6856 0.4986 0.5375 103,029 -0.16(-22.47%)
Nov 14, 2008 0.7713 0.7790 0.6778 0.6933 26,129 -0.04(-5.32%)
Nov 13, 2008 0.8881 0.8881 0.7011 0.7323 12,301 +0.07(+10.59%)
Nov 12, 2008 1.021 1.324 0.6622 0.6622 135,689 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7868 0.7943 21,562 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8258 0.9193 40,436 -0.33(-26.25%)
Nov 07, 2008 1.278 1.309 1.161 1.246 16,558 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,650 +0.20(+19.12%)
Nov 05, 2008 1.013 1.106 0.9738 1.060 25,578 +0.05(+5.43%)
Nov 04, 2008 0.9348 1.075 0.9348 1.005 17,658 +0.07(+7.50%)
Nov 03, 2008 0.8102 0.9348 0.7011 0.9348 12,808 +0.02(+1.69%)
Oct 31, 2008 0.7401 1.075 0.6622 0.9193 183,807 -0.05(-4.84%)
Oct 30, 2008 0.6856 1.013 0.5921 0.9660 28,192 +0.26(+37.78%)
Oct 29, 2008 0.3895 0.8180 0.3895 0.7011 40,046 +0.18(+34.33%)
Oct 28, 2008 0.3973 0.5220 0.3808 0.5220 58,597 +0.13(+34.00%)
Oct 27, 2008 0.4596 0.5297 0.3272 0.3895 122,078 -0.13(-25.37%)
Oct 24, 2008 0.5531 0.6232 0.4830 0.5220 64,438 -0.07(-12.42%)
Oct 23, 2008 0.6310 0.6376 0.5843 0.5960 11,948 -0.06(-8.93%)
Oct 22, 2008 0.8764 0.8764 0.6310 0.6544 32,136 -0.04(-5.62%)
Oct 21, 2008 0.8375 0.8375 0.6622 0.6933 49,627 -0.14(-16.82%)
Oct 20, 2008 0.9115 0.9115 0.8180 0.8336 56,501 -0.09(-10.08%)
Oct 17, 2008 1.021 1.028 0.9193 0.9271 47,685 +0.12(+14.42%)
Oct 16, 2008 1.091 1.161 0.6622 0.8102 112,883 -0.25(-23.53%)
Oct 15, 2008 1.106 1.169 1.060 1.060 13,093 -0.11(-9.33%)
Oct 14, 2008 1.208 1.208 1.075 1.169 18,005 -0.04(-3.23%)
Oct 13, 2008 1.169 1.208 1.114 1.208 29,242 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8725 1.145 48,958 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.130 1.349 57,865 +0.13(+10.32%)
Oct 08, 2008 2.010 2.010 1.005 1.223 46,921 -0.38(-23.79%)
Oct 07, 2008 1.410 1.792 1.410 1.605 54,425 +0.43(+36.42%)
Oct 06, 2008 1.278 1.504 1.013 1.176 64,343 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.348 47,752 +0.02(+1.76%)
Oct 02, 2008 1.558 1.613 1.324 1.324 44,734 -0.21(-13.71%)
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.