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 )

0.8700 -0.0360 (-3.97%)
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 (%)
Apr 28, 2023 3.480 3.650 3.400 3.470 1,286,300 +0.01(+0.29%)
Apr 27, 2023 3.610 3.700 3.420 3.460 515,722 -0.12(-3.35%)
Apr 26, 2023 3.810 3.890 3.545 3.580 598,305 -0.27(-7.01%)
Apr 25, 2023 4.050 4.060 3.810 3.850 782,477 -0.27(-6.55%)
Apr 24, 2023 4.170 4.200 4.000 4.120 1,117,267 -0.04(-0.96%)
Apr 21, 2023 4.130 4.230 4.090 4.160 564,616 +0.00(+0.00%)
Apr 20, 2023 4.080 4.270 4.010 4.160 785,384 +0.02(+0.48%)
Apr 19, 2023 3.890 4.180 3.855 4.140 651,959 +0.22(+5.61%)
Apr 18, 2023 3.910 3.975 3.820 3.920 854,120 +0.03(+0.77%)
Apr 17, 2023 3.770 3.890 3.730 3.890 519,186 +0.11(+2.91%)
Apr 14, 2023 3.910 3.960 3.702 3.780 1,267,331 -0.13(-3.32%)
Apr 13, 2023 3.820 3.930 3.790 3.910 550,251 +0.14(+3.71%)
Apr 12, 2023 3.970 4.050 3.760 3.770 1,415,680 -0.18(-4.56%)
Apr 11, 2023 3.880 4.010 3.850 3.950 1,437,553 +0.09(+2.33%)
Apr 10, 2023 3.650 3.960 3.650 3.860 1,055,781 +0.22(+6.04%)
Apr 06, 2023 3.460 3.725 3.440 3.640 712,173 +0.16(+4.60%)
Apr 05, 2023 3.560 3.605 3.455 3.480 769,303 -0.11(-3.06%)
Apr 04, 2023 3.760 3.760 3.470 3.590 1,073,836 -0.15(-4.01%)
Apr 03, 2023 3.900 4.030 3.680 3.740 1,831,192 -0.16(-4.10%)
Mar 31, 2023 3.780 3.910 3.700 3.900 1,021,047 +0.18(+4.84%)
Mar 30, 2023 3.790 3.870 3.700 3.720 818,469 -0.07(-1.85%)
Mar 29, 2023 3.890 4.030 3.750 3.790 890,222 -0.02(-0.52%)
Mar 28, 2023 3.920 4.020 3.635 3.810 2,733,041 -0.48(-11.19%)
Mar 27, 2023 4.080 4.330 4.020 4.290 1,114,143 +0.29(+7.25%)
Mar 24, 2023 4.060 4.080 3.840 4.000 1,214,281 -0.16(-3.85%)
Mar 23, 2023 4.180 4.479 4.112 4.160 1,112,784 +0.01(+0.24%)
Mar 22, 2023 4.460 4.460 4.150 4.150 672,826 -0.32(-7.16%)
Mar 21, 2023 4.370 4.670 4.370 4.470 906,844 +0.20(+4.68%)
Mar 20, 2023 4.320 4.610 4.220 4.270 1,316,505 -0.04(-0.93%)
Mar 17, 2023 4.740 4.790 4.265 4.310 1,756,092 -0.43(-9.07%)
Mar 16, 2023 4.560 4.770 4.415 4.740 1,373,934 +0.05(+1.07%)
Mar 15, 2023 4.540 4.745 4.430 4.690 1,311,995 -0.03(-0.64%)
Mar 14, 2023 4.940 5.170 4.660 4.720 1,353,195 -0.01(-0.21%)
Mar 13, 2023 4.860 4.860 4.460 4.730 1,886,748 -0.17(-3.47%)
Mar 10, 2023 5.210 5.210 4.865 4.900 1,341,420 -0.36(-6.84%)
Mar 09, 2023 5.510 5.740 5.245 5.260 1,219,841 -0.38(-6.74%)
Mar 08, 2023 5.540 5.795 5.482 5.640 2,173,692 +0.20(+3.68%)
Mar 07, 2023 5.690 5.690 5.250 5.440 1,239,714 -0.27(-4.73%)
Mar 06, 2023 5.700 6.020 5.550 5.710 1,644,649 +0.42(+7.94%)
Mar 03, 2023 5.290 5.740 5.100 5.290 1,054,806 +0.01(+0.19%)
Mar 02, 2023 5.410 5.420 5.220 5.280 1,598,896 -0.28(-5.04%)
Mar 01, 2023 5.610 5.985 4.380 5.560 6,292,146 -1.70(-23.42%)
Feb 28, 2023 7.070 7.320 7.040 7.260 811,035 +0.19(+2.69%)
Feb 27, 2023 7.080 7.380 7.010 7.070 508,124 +0.08(+1.14%)
Feb 24, 2023 7.160 7.225 6.920 6.990 525,952 -0.39(-5.28%)
Feb 23, 2023 7.600 7.640 7.200 7.380 429,346 -0.15(-1.99%)
Feb 22, 2023 7.220 7.530 7.190 7.530 606,033 +0.33(+4.58%)
Feb 21, 2023 7.530 7.610 7.130 7.200 298,334 -0.55(-7.10%)
Feb 17, 2023 7.770 7.810 7.480 7.750 362,549 +0.01(+0.13%)
Feb 16, 2023 7.480 7.938 7.415 7.740 415,111 +0.03(+0.39%)
Feb 15, 2023 7.290 7.730 7.290 7.710 338,477 +0.36(+4.90%)
Feb 14, 2023 7.220 7.420 7.080 7.350 487,069 +0.01(+0.14%)
Feb 13, 2023 7.340 7.520 7.210 7.340 399,552 +0.03(+0.41%)
Feb 10, 2023 7.360 7.446 7.140 7.310 479,047 -0.11(-1.48%)
Feb 09, 2023 7.920 7.990 7.390 7.420 594,109 -0.38(-4.87%)
Feb 08, 2023 7.660 7.820 7.530 7.800 388,843 +0.09(+1.17%)
Feb 07, 2023 7.680 7.840 7.330 7.710 760,572 -0.06(-0.77%)
Feb 06, 2023 8.400 8.450 7.700 7.770 585,167 -0.76(-8.91%)
Feb 03, 2023 8.560 8.960 8.510 8.530 464,386 -0.17(-1.95%)
Feb 02, 2023 8.050 9.010 8.050 8.700 1,052,901 +0.79(+9.99%)
Feb 01, 2023 7.680 8.030 7.410 7.910 647,853 +0.16(+2.06%)
Jan 31, 2023 7.580 7.750 7.580 7.750 453,752 +0.21(+2.79%)
Jan 30, 2023 7.630 7.720 7.405 7.540 244,855 -0.21(-2.71%)
Jan 27, 2023 7.610 7.860 7.540 7.750 235,918 +0.05(+0.65%)
Jan 26, 2023 7.490 7.710 7.410 7.700 398,044 +0.32(+4.34%)
Jan 25, 2023 7.470 7.525 7.300 7.380 177,040 -0.18(-2.38%)
Jan 24, 2023 7.470 7.600 7.450 7.560 386,769 -0.01(-0.13%)
Jan 23, 2023 7.665 7.665 7.180 7.570 417,600 +0.30(+4.13%)
Jan 20, 2023 7.250 7.280 6.860 7.270 383,916 +0.17(+2.39%)
Jan 19, 2023 7.410 7.410 7.080 7.100 356,720 -0.47(-6.21%)
Jan 18, 2023 7.790 7.910 7.430 7.570 249,310 -0.16(-2.07%)
Jan 17, 2023 7.520 7.780 7.480 7.730 309,664 +0.19(+2.52%)
Jan 13, 2023 7.340 7.580 7.300 7.540 273,995 +0.09(+1.21%)
Jan 12, 2023 7.210 7.490 7.210 7.450 340,820 +0.36(+5.08%)
Jan 11, 2023 6.970 7.180 6.970 7.090 554,617 +0.17(+2.46%)
Jan 10, 2023 6.700 6.965 6.605 6.920 268,953 +0.19(+2.82%)
Jan 09, 2023 6.720 6.850 6.660 6.730 260,417 +0.11(+1.66%)
Jan 06, 2023 6.600 6.720 6.440 6.620 343,330 +0.13(+2.00%)
Jan 05, 2023 6.370 6.580 6.230 6.490 374,527 +0.12(+1.88%)
Jan 04, 2023 6.150 6.425 6.040 6.370 402,302 +0.38(+6.34%)
Jan 03, 2023 6.290 6.430 5.925 5.990 553,241 -0.14(-2.28%)
Dec 30, 2022 6.010 6.210 5.845 6.130 670,033 +0.00(+0.00%)
Dec 29, 2022 6.200 6.440 6.120 6.130 534,641 +0.03(+0.49%)
Dec 28, 2022 6.310 6.420 5.990 6.100 523,603 -0.27(-4.24%)
Dec 27, 2022 6.740 6.740 6.330 6.370 429,750 -0.30(-4.50%)
Dec 23, 2022 6.650 6.730 6.530 6.670 250,968 +0.00(+0.00%)
Dec 22, 2022 6.570 6.690 6.320 6.670 695,646 -0.03(-0.45%)
Dec 21, 2022 7.000 7.030 6.680 6.700 293,875 -0.19(-2.76%)
Dec 20, 2022 6.820 6.910 6.640 6.890 423,212 +0.03(+0.44%)
Dec 19, 2022 7.010 7.010 6.730 6.860 548,007 -0.09(-1.29%)
Dec 16, 2022 7.390 7.595 6.790 6.950 1,543,331 -0.60(-7.95%)
Dec 15, 2022 7.490 7.660 7.440 7.550 602,390 -0.22(-2.83%)
Dec 14, 2022 7.860 8.050 7.691 7.770 422,393 -0.15(-1.89%)
Dec 13, 2022 8.190 8.530 7.795 7.920 642,472 +0.20(+2.59%)
Dec 12, 2022 7.610 7.810 7.520 7.720 519,117 +0.10(+1.31%)
Dec 09, 2022 7.600 7.770 7.520 7.620 391,452 -0.05(-0.65%)
Dec 08, 2022 7.580 7.860 7.400 7.670 456,093 +0.17(+2.27%)
Dec 07, 2022 7.640 7.725 7.379 7.500 397,452 -0.19(-2.47%)
Dec 06, 2022 7.750 7.910 7.600 7.690 405,512 -0.05(-0.65%)
Dec 05, 2022 7.710 7.880 7.580 7.740 561,543 -0.06(-0.77%)
Dec 02, 2022 7.480 7.840 7.370 7.800 447,842 +0.12(+1.56%)
Dec 01, 2022 7.980 8.190 7.630 7.680 573,194 -0.36(-4.48%)
Nov 30, 2022 7.690 8.050 7.320 8.040 763,707 +0.34(+4.42%)
Nov 29, 2022 7.630 7.820 7.580 7.700 401,139 -0.03(-0.39%)
Nov 28, 2022 7.770 8.000 7.560 7.730 579,622 -0.29(-3.62%)
Nov 25, 2022 8.000 8.130 7.970 8.020 194,613 -0.02(-0.25%)
Nov 23, 2022 7.650 8.175 7.625 8.040 673,532 +0.37(+4.82%)
Nov 22, 2022 7.530 7.845 7.412 7.670 486,301 +0.19(+2.54%)
Nov 21, 2022 7.580 7.610 7.340 7.480 799,603 -0.22(-2.86%)
Nov 18, 2022 8.030 8.030 7.600 7.700 563,171 -0.03(-0.39%)
Nov 17, 2022 7.560 7.830 7.381 7.730 865,267 -0.24(-3.01%)
Nov 16, 2022 8.580 8.670 7.875 7.970 754,612 -0.74(-8.50%)
Nov 15, 2022 8.440 9.030 8.390 8.710 1,025,724 +0.56(+6.87%)
Nov 14, 2022 7.860 8.530 7.860 8.150 1,476,629 +0.22(+2.77%)
Nov 11, 2022 7.550 8.150 7.460 7.930 1,345,848 +0.66(+9.08%)
Nov 10, 2022 7.190 7.650 7.010 7.270 1,735,444 +0.66(+9.98%)
Nov 09, 2022 7.030 7.030 6.520 6.610 790,753 -0.58(-8.07%)
Nov 08, 2022 7.800 7.815 7.040 7.190 1,129,547 -0.60(-7.70%)
Nov 07, 2022 8.050 8.213 7.510 7.790 861,365 -0.21(-2.62%)
Nov 04, 2022 7.400 8.380 7.400 8.000 1,608,785 +0.62(+8.40%)
Nov 03, 2022 7.560 7.580 7.080 7.380 747,953 -0.41(-5.26%)
Nov 02, 2022 8.450 8.500 7.790 7.790 1,041,331 -0.76(-8.89%)
Nov 01, 2022 8.450 8.630 8.290 8.550 612,302 +0.27(+3.26%)
Oct 31, 2022 8.510 8.590 8.260 8.280 963,252 -0.29(-3.38%)
Oct 28, 2022 8.430 8.590 8.145 8.570 470,367 +0.19(+2.27%)
Oct 27, 2022 8.680 8.810 8.370 8.380 433,611 -0.17(-1.99%)
Oct 26, 2022 8.860 9.065 8.540 8.550 789,270 -0.33(-3.72%)
Oct 25, 2022 8.320 9.000 8.260 8.880 1,629,628 +0.59(+7.12%)
Oct 24, 2022 8.560 8.720 8.060 8.290 916,641 -0.33(-3.83%)
Oct 21, 2022 8.680 8.800 8.250 8.620 691,418 +0.03(+0.35%)
Oct 20, 2022 8.390 8.790 8.380 8.590 731,247 +0.18(+2.14%)
Oct 19, 2022 8.670 8.790 8.240 8.410 839,792 -0.31(-3.56%)
Oct 18, 2022 8.940 9.210 8.680 8.720 635,043 +0.13(+1.51%)
Oct 17, 2022 8.050 8.600 7.955 8.590 888,057 +0.82(+10.55%)
Oct 14, 2022 8.070 8.430 7.650 7.770 767,237 -0.01(-0.13%)
Oct 13, 2022 7.290 7.860 7.050 7.780 784,538 +0.27(+3.60%)
Oct 12, 2022 7.510 7.630 7.310 7.510 557,176 +0.01(+0.13%)
Oct 11, 2022 7.250 7.650 7.020 7.500 545,257 +0.19(+2.60%)
Oct 10, 2022 7.490 7.620 7.190 7.310 524,696 -0.12(-1.62%)
Oct 07, 2022 7.620 7.790 7.380 7.430 572,156 -0.31(-4.01%)
Oct 06, 2022 8.090 8.220 7.720 7.740 404,956 -0.38(-4.68%)
Oct 05, 2022 8.120 8.280 7.780 8.120 714,381 -0.27(-3.22%)
Oct 04, 2022 8.110 8.400 7.940 8.390 912,469 +0.43(+5.40%)
Oct 03, 2022 7.540 7.970 7.390 7.960 1,105,369 +0.63(+8.59%)
Sep 30, 2022 7.420 7.705 7.310 7.330 781,928 -0.12(-1.61%)
Sep 29, 2022 7.790 7.950 7.190 7.450 848,384 -0.57(-7.11%)
Sep 28, 2022 7.930 8.150 7.910 8.020 803,190 +0.23(+2.95%)
Sep 27, 2022 8.180 8.240 7.655 7.790 763,529 -0.07(-0.89%)
Sep 26, 2022 7.900 8.270 7.730 7.860 739,350 -0.13(-1.63%)
Sep 23, 2022 8.560 8.610 7.960 7.990 1,327,506 -0.77(-8.79%)
Sep 22, 2022 9.660 9.660 8.620 8.760 853,474 -0.91(-9.41%)
Sep 21, 2022 9.990 10.13 9.670 9.670 753,592 -0.22(-2.22%)
Sep 20, 2022 10.18 10.25 9.810 9.890 694,924 -0.38(-3.70%)
Sep 19, 2022 10.04 10.31 9.840 10.27 491,789 +0.01(+0.10%)
Sep 16, 2022 10.29 10.31 9.900 10.26 1,563,609 -0.18(-1.72%)
Sep 15, 2022 10.04 10.56 10.04 10.44 574,628 +0.32(+3.16%)
Sep 14, 2022 10.08 10.17 9.710 10.12 840,999 -0.05(-0.49%)
Sep 13, 2022 10.08 10.52 10.04 10.17 596,227 -0.48(-4.51%)
Sep 12, 2022 10.63 10.85 10.40 10.65 825,339 +0.11(+1.04%)
Sep 09, 2022 10.25 10.71 10.19 10.54 779,972 +0.40(+3.94%)
Sep 08, 2022 9.580 10.22 9.580 10.14 710,482 +0.38(+3.89%)
Sep 07, 2022 8.720 9.795 8.715 9.760 1,088,750 +1.03(+11.80%)
Sep 06, 2022 8.950 9.090 8.710 8.730 593,626 -0.20(-2.24%)
Sep 02, 2022 9.120 9.120 8.760 8.930 530,104 +0.03(+0.34%)
Sep 01, 2022 8.780 8.930 8.620 8.900 590,177 +0.05(+0.56%)
Aug 31, 2022 9.000 9.110 8.840 8.850 769,705 -0.01(-0.11%)
Aug 30, 2022 8.960 9.190 8.780 8.860 561,335 +0.00(+0.00%)
Aug 29, 2022 8.920 8.950 8.680 8.860 588,064 -0.08(-0.89%)
Aug 26, 2022 9.380 9.550 8.920 8.940 548,394 -0.45(-4.79%)
Aug 25, 2022 8.980 9.430 8.980 9.390 957,957 +0.50(+5.62%)
Aug 24, 2022 8.810 9.260 8.780 8.890 1,644,305 +0.02(+0.23%)
Aug 23, 2022 9.120 9.240 8.785 8.870 788,453 -0.20(-2.21%)
Aug 22, 2022 9.470 9.470 9.000 9.070 1,116,021 -0.49(-5.13%)
Aug 19, 2022 9.800 9.863 9.500 9.560 598,102 -0.38(-3.82%)
Aug 18, 2022 9.880 9.985 9.750 9.940 350,006 +0.06(+0.61%)
Aug 17, 2022 10.11 10.16 9.760 9.880 514,551 -0.47(-4.54%)
Aug 16, 2022 10.08 10.43 9.980 10.35 585,714 +0.19(+1.87%)
Aug 15, 2022 10.07 10.21 9.810 10.16 544,536 -0.07(-0.68%)
Aug 12, 2022 10.05 10.32 9.740 10.23 773,744 +0.35(+3.54%)
Aug 11, 2022 9.840 10.18 9.760 9.880 835,630 +0.56(+6.01%)
Aug 10, 2022 8.420 9.340 8.420 9.320 848,316 +0.60(+6.88%)
Aug 09, 2022 9.020 9.155 8.550 8.720 539,441 -0.41(-4.49%)
Aug 08, 2022 8.910 9.350 8.840 9.130 719,790 +0.33(+3.75%)
Aug 05, 2022 8.900 9.420 8.470 8.800 1,027,696 +0.21(+2.44%)
Aug 04, 2022 8.940 9.080 8.575 8.590 1,034,799 -0.46(-5.08%)
Aug 03, 2022 8.620 9.390 8.600 9.050 1,084,512 +0.56(+6.60%)
Aug 02, 2022 7.740 8.620 7.690 8.490 925,731 +0.66(+8.43%)
Aug 01, 2022 7.430 7.870 7.330 7.830 650,688 +0.35(+4.68%)
Jul 29, 2022 7.790 7.800 7.430 7.480 517,929 -0.28(-3.61%)
Jul 28, 2022 7.790 7.990 7.570 7.760 366,336 -0.07(-0.89%)
Jul 27, 2022 7.650 7.889 7.620 7.830 577,479 +0.25(+3.30%)
Jul 26, 2022 7.820 7.820 7.550 7.580 385,063 -0.37(-4.65%)
Jul 25, 2022 7.810 8.080 7.690 7.950 665,613 +0.20(+2.58%)
Jul 22, 2022 7.920 8.050 7.670 7.750 398,563 -0.17(-2.15%)
Jul 21, 2022 7.800 7.960 7.700 7.920 545,725 +0.03(+0.38%)
Jul 20, 2022 7.450 7.905 7.350 7.890 838,432 +0.42(+5.62%)
Jul 19, 2022 7.170 7.480 7.110 7.470 644,678 +0.52(+7.48%)
Jul 18, 2022 7.060 7.150 6.910 6.950 659,135 +0.06(+0.87%)
Jul 15, 2022 6.700 6.890 6.485 6.890 803,026 +0.46(+7.15%)
Jul 14, 2022 6.740 6.950 6.425 6.430 671,040 -0.44(-6.40%)
Jul 13, 2022 6.760 6.955 6.620 6.870 682,262 -0.11(-1.58%)
Jul 12, 2022 6.780 7.180 6.740 6.980 787,758 +0.18(+2.57%)
Jul 11, 2022 7.160 7.240 6.795 6.805 1,005,026 -0.40(-5.49%)
Jul 08, 2022 6.780 7.230 6.620 7.200 2,063,170 -0.16(-2.17%)
Jul 07, 2022 7.340 7.380 7.025 7.360 1,007,300 +0.14(+1.94%)
Jul 06, 2022 7.730 7.910 7.120 7.220 1,001,301 -0.52(-6.72%)
Jul 05, 2022 7.830 7.875 7.460 7.740 931,931 -0.33(-4.09%)
Jul 01, 2022 7.830 8.130 7.750 8.070 559,131 +0.18(+2.28%)
Jun 30, 2022 7.960 8.090 7.720 7.890 629,681 -0.28(-3.43%)
Jun 29, 2022 8.250 8.250 7.800 8.170 892,049 -0.11(-1.33%)
Jun 28, 2022 8.490 8.770 8.240 8.280 921,116 -0.24(-2.82%)
Jun 27, 2022 8.380 8.570 8.220 8.520 1,204,347 +0.30(+3.65%)
Jun 24, 2022 8.440 8.790 8.200 8.220 3,503,639 -0.17(-2.03%)
Jun 23, 2022 8.030 8.420 7.830 8.390 1,057,710 +0.40(+5.01%)
Jun 22, 2022 8.160 8.510 7.990 7.990 901,475 -0.35(-4.20%)
Jun 21, 2022 8.590 8.740 8.290 8.340 864,147 -0.14(-1.65%)
Jun 17, 2022 8.180 8.510 8.130 8.480 1,305,779 +0.37(+4.56%)
Jun 16, 2022 8.530 8.560 8.100 8.110 1,117,905 -0.72(-8.15%)
Jun 15, 2022 8.630 8.950 8.560 8.830 881,571 +0.31(+3.64%)
Jun 14, 2022 8.670 8.670 8.175 8.520 834,643 +0.03(+0.35%)
Jun 13, 2022 9.480 9.480 8.480 8.490 1,611,762 -1.29(-13.19%)
Jun 10, 2022 10.20 10.43 9.540 9.780 1,532,232 -1.19(-10.85%)
Jun 09, 2022 10.92 11.01 10.69 10.97 1,369,434 -0.13(-1.17%)
Jun 08, 2022 11.17 11.38 10.99 11.10 663,064 -0.10(-0.89%)
Jun 07, 2022 11.18 11.35 11.05 11.20 586,186 -0.16(-1.41%)
Jun 06, 2022 11.75 11.84 11.28 11.36 570,047 -0.17(-1.47%)
Jun 03, 2022 11.74 11.86 11.41 11.53 467,093 -0.41(-3.43%)
Jun 02, 2022 11.88 12.12 11.63 11.94 894,439 +0.03(+0.25%)
Jun 01, 2022 11.87 12.19 11.58 11.91 1,343,169 +0.11(+0.93%)
May 31, 2022 11.33 11.94 11.33 11.80 912,926 +0.33(+2.88%)
May 27, 2022 11.10 11.65 11.03 11.47 833,721 +0.46(+4.18%)
May 26, 2022 10.83 11.04 10.66 11.01 1,205,111 +0.27(+2.51%)
May 25, 2022 10.26 11.04 10.11 10.74 825,636 +0.43(+4.17%)
May 24, 2022 11.40 11.59 9.965 10.31 1,904,337 -1.43(-12.18%)
May 23, 2022 12.38 12.38 11.68 11.74 530,885 -0.39(-3.22%)
May 20, 2022 12.53 12.57 11.68 12.13 774,123 -0.17(-1.38%)
May 19, 2022 11.96 12.63 11.95 12.30 1,166,618 +0.20(+1.65%)
May 18, 2022 12.43 12.71 12.03 12.10 618,633 -0.59(-4.65%)
May 17, 2022 12.40 13.16 12.38 12.69 701,240 +0.60(+4.96%)
May 16, 2022 12.66 12.91 12.02 12.09 720,773 -0.71(-5.55%)
May 13, 2022 12.26 13.03 12.26 12.80 833,787 +0.80(+6.67%)
May 12, 2022 11.64 12.19 11.40 12.00 1,147,135 +0.11(+0.93%)
May 11, 2022 12.96 12.96 11.82 11.89 1,557,030 -0.75(-5.93%)
May 10, 2022 12.59 13.37 12.10 12.64 1,495,806 +0.37(+3.02%)
May 09, 2022 13.26 13.45 11.38 12.27 3,512,151 -1.74(-12.42%)
May 06, 2022 15.56 15.75 13.88 14.01 2,674,497 -2.01(-12.55%)
May 05, 2022 16.44 16.73 15.70 16.02 884,329 -0.81(-4.81%)
May 04, 2022 16.40 16.96 16.08 16.83 631,689 +0.33(+2.00%)
May 03, 2022 16.89 16.93 16.29 16.50 599,056 -0.25(-1.49%)
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.