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
Markets:
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc. - Class A Common Stock (NQ:MDIA)

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Nov 6, 2025 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 (%)
Nov 06, 2025 0.9800 0.9800 0.9260 0.9500 35,052 -0.01(-1.04%)
Nov 05, 2025 1.000 1.000 0.9500 0.9600 8,255 -0.02(-1.57%)
Nov 04, 2025 1.030 1.036 0.9500 0.9753 48,283 -0.07(-7.11%)
Nov 03, 2025 1.090 1.120 1.040 1.050 34,689 -0.03(-2.78%)
Oct 31, 2025 1.110 1.115 1.061 1.080 35,215 -0.05(-4.42%)
Oct 30, 2025 1.160 1.160 1.120 1.130 34,021 +0.02(+1.80%)
Oct 29, 2025 1.200 1.220 1.110 1.110 80,740 -0.08(-6.72%)
Oct 28, 2025 1.240 1.260 1.190 1.190 49,475 -0.06(-4.80%)
Oct 27, 2025 1.220 1.250 1.210 1.250 18,288 +0.03(+2.46%)
Oct 24, 2025 1.210 1.240 1.210 1.220 6,887 +0.01(+0.83%)
Oct 23, 2025 1.210 1.240 1.210 1.210 2,664 -0.01(-0.82%)
Oct 22, 2025 1.210 1.235 1.210 1.220 26,865 -0.03(-2.40%)
Oct 21, 2025 1.200 1.260 1.200 1.250 24,196 +0.03(+2.46%)
Oct 20, 2025 1.230 1.230 1.214 1.220 6,214 -0.02(-1.61%)
Oct 17, 2025 1.220 1.240 1.209 1.240 71,147 +0.03(+2.48%)
Oct 16, 2025 1.200 1.270 1.200 1.210 51,866 -0.03(-2.42%)
Oct 15, 2025 1.270 1.280 1.230 1.240 34,520 -0.02(-1.82%)
Oct 14, 2025 1.290 1.290 1.250 1.263 10,190 +0.01(+0.80%)
Oct 13, 2025 1.240 1.267 1.210 1.253 9,724 +0.01(+0.89%)
Oct 10, 2025 1.260 1.300 1.220 1.242 78,275 -0.04(-2.97%)
Oct 09, 2025 1.250 1.300 1.250 1.280 19,764 +0.03(+2.09%)
Oct 08, 2025 1.250 1.280 1.230 1.254 12,853 +0.00(+0.30%)
Oct 07, 2025 1.260 1.270 1.200 1.250 43,619 -0.02(-1.55%)
Oct 06, 2025 1.270 1.300 1.260 1.270 11,705 +0.01(+0.77%)
Oct 03, 2025 1.270 1.285 1.240 1.260 28,093 +0.01(+0.80%)
Oct 02, 2025 1.250 1.265 1.230 1.250 20,673 -0.01(-0.79%)
Oct 01, 2025 1.250 1.260 1.250 1.260 18,907 -0.01(-0.79%)
Sep 30, 2025 1.270 1.271 1.260 1.270 4,303 +0.02(+1.20%)
Sep 29, 2025 1.300 1.304 1.250 1.255 33,361 -0.05(-3.46%)
Sep 26, 2025 1.320 1.320 1.290 1.300 20,190 +0.03(+2.36%)
Sep 25, 2025 1.300 1.320 1.270 1.270 41,601 -0.04(-3.05%)
Sep 24, 2025 1.250 1.330 1.251 1.310 36,854 +0.01(+0.77%)
Sep 23, 2025 1.360 1.360 1.300 1.300 21,890 -0.02(-1.52%)
Sep 22, 2025 1.370 1.370 1.300 1.320 73,879 +0.03(+2.33%)
Sep 19, 2025 1.290 1.330 1.250 1.290 97,716 -0.03(-2.27%)
Sep 18, 2025 1.350 1.380 1.300 1.320 24,788 -0.02(-1.49%)
Sep 17, 2025 1.350 1.430 1.330 1.340 72,782 -0.01(-0.74%)
Sep 16, 2025 1.230 1.410 1.120 1.350 2,093,904 -0.07(-4.90%)
Sep 15, 2025 1.430 1.430 1.397 1.420 17,736 -0.00(-0.03%)
Sep 12, 2025 1.380 1.460 1.380 1.420 17,358 -0.01(-0.70%)
Sep 11, 2025 1.370 1.490 1.370 1.430 23,685 +0.00(+0.00%)
Sep 10, 2025 1.390 1.500 1.380 1.430 20,856 +0.00(+0.00%)
Sep 09, 2025 1.480 1.480 1.370 1.430 52,196 -0.07(-4.67%)
Sep 08, 2025 1.340 1.500 1.330 1.500 155,239 +0.15(+11.11%)
Sep 05, 2025 1.300 1.380 1.300 1.350 9,385 +0.05(+3.85%)
Sep 04, 2025 1.330 1.360 1.300 1.300 26,716 -0.04(-2.99%)
Sep 03, 2025 1.310 1.370 1.290 1.340 7,745 -0.01(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.