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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 4.510 4.690 4.400 4.620 441,070 +0.11(+2.44%)
Nov 29, 2022 4.550 4.550 4.410 4.510 297,619 -0.07(-1.53%)
Nov 28, 2022 4.640 4.745 4.560 4.580 240,928 -0.09(-1.93%)
Nov 25, 2022 4.560 4.710 4.514 4.670 69,057 +0.12(+2.64%)
Nov 23, 2022 4.620 4.700 4.480 4.550 222,662 -0.07(-1.52%)
Nov 22, 2022 4.650 4.735 4.545 4.620 311,475 -0.03(-0.65%)
Nov 21, 2022 4.690 4.790 4.570 4.650 255,484 -0.07(-1.48%)
Nov 18, 2022 4.890 4.890 4.690 4.720 296,186 -0.03(-0.63%)
Nov 17, 2022 4.760 5.230 4.620 4.750 243,658 -0.09(-1.86%)
Nov 16, 2022 4.930 5.100 4.690 4.840 408,598 -0.14(-2.81%)
Nov 15, 2022 4.970 5.085 4.860 4.980 302,850 +0.08(+1.63%)
Nov 14, 2022 5.110 5.210 4.880 4.900 205,097 -0.29(-5.59%)
Nov 11, 2022 5.230 5.445 5.165 5.190 326,800 -0.06(-1.14%)
Nov 10, 2022 4.990 5.270 4.970 5.250 316,346 +0.50(+10.53%)
Nov 09, 2022 4.820 4.850 4.710 4.750 168,980 -0.10(-2.06%)
Nov 08, 2022 4.850 5.005 4.770 4.850 233,775 +0.00(+0.00%)
Nov 07, 2022 4.890 4.980 4.800 4.850 318,448 -0.03(-0.61%)
Nov 04, 2022 4.950 4.955 4.745 4.880 206,927 +0.02(+0.41%)
Nov 03, 2022 4.970 5.060 4.830 4.860 203,442 -0.21(-4.14%)
Nov 02, 2022 5.310 5.010 5.070 313,498 -0.28(-5.23%)
Nov 01, 2022 5.280 5.550 5.150 5.350 306,190 +0.18(+3.48%)
Oct 31, 2022 5.030 5.170 4.940 5.170 303,797 +0.14(+2.78%)
Oct 28, 2022 4.680 5.050 4.590 5.030 215,505 +0.37(+7.94%)
Oct 27, 2022 4.640 4.830 4.530 4.660 209,438 +0.02(+0.43%)
Oct 26, 2022 4.590 4.720 4.560 4.640 166,756 +0.08(+1.75%)
Oct 25, 2022 4.310 4.600 4.310 4.560 718,060 +0.26(+6.05%)
Oct 24, 2022 4.230 4.310 4.130 4.300 244,963 +0.08(+1.90%)
Oct 21, 2022 4.190 4.250 4.110 4.220 191,678 +0.08(+1.93%)
Oct 20, 2022 4.230 4.355 4.120 4.140 193,124 -0.10(-2.36%)
Oct 19, 2022 4.280 4.320 4.180 4.240 197,077 -0.10(-2.30%)
Oct 18, 2022 4.450 4.550 4.292 4.340 281,051 +0.00(+0.00%)
Oct 17, 2022 4.190 4.460 4.190 4.340 435,269 +0.13(+3.09%)
Oct 14, 2022 4.370 4.400 4.170 4.210 190,931 -0.12(-2.77%)
Oct 13, 2022 4.130 4.350 4.090 4.330 230,815 +0.09(+2.12%)
Oct 12, 2022 4.330 4.330 4.155 4.240 171,325 -0.10(-2.30%)
Oct 11, 2022 4.370 4.435 4.290 4.340 230,595 -0.05(-1.14%)
Oct 10, 2022 4.400 4.410 4.340 4.390 188,282 -0.02(-0.45%)
Oct 07, 2022 4.490 4.490 4.325 4.410 301,266 -0.12(-2.65%)
Oct 06, 2022 4.570 4.630 4.430 4.530 210,352 -0.09(-1.95%)
Oct 05, 2022 4.640 4.745 4.380 4.620 232,535 -0.15(-3.14%)
Oct 04, 2022 4.560 4.840 4.560 4.770 387,961 +0.34(+7.67%)
Oct 03, 2022 4.300 4.460 4.100 4.430 430,263 +0.27(+6.49%)
Sep 30, 2022 4.220 4.300 4.150 4.160 485,969 -0.06(-1.42%)
Sep 29, 2022 4.440 4.470 4.190 4.220 439,363 -0.30(-6.64%)
Sep 28, 2022 4.550 4.600 4.480 4.520 661,277 +0.03(+0.67%)
Sep 27, 2022 4.610 4.650 4.400 4.490 370,207 -0.09(-1.97%)
Sep 26, 2022 4.920 4.950 4.550 4.580 469,423 -0.37(-7.47%)
Sep 23, 2022 5.010 5.030 4.900 4.950 268,693 -0.14(-2.75%)
Sep 22, 2022 5.200 5.200 4.960 5.090 390,414 -0.07(-1.36%)
Sep 21, 2022 5.320 5.350 5.130 5.160 318,583 -0.14(-2.64%)
Sep 20, 2022 5.320 5.370 5.210 5.300 299,867 -0.11(-2.03%)
Sep 19, 2022 5.610 5.655 5.375 5.410 255,989 -0.23(-4.08%)
Sep 16, 2022 5.460 5.670 5.350 5.640 753,723 +0.17(+3.11%)
Sep 15, 2022 5.500 5.640 5.380 5.470 785,114 -0.11(-1.97%)
Sep 14, 2022 5.590 5.590 5.460 5.580 264,335 -0.02(-0.36%)
Sep 13, 2022 5.790 5.810 5.490 5.600 364,513 -0.37(-6.20%)
Sep 12, 2022 5.970 6.110 5.900 5.970 173,214 +0.08(+1.36%)
Sep 09, 2022 5.710 5.940 5.694 5.890 307,170 +0.21(+3.70%)
Sep 08, 2022 5.920 5.920 5.610 5.680 307,115 -0.28(-4.70%)
Sep 07, 2022 5.760 5.960 5.760 5.960 162,215 +0.14(+2.41%)
Sep 06, 2022 5.790 5.860 5.495 5.820 278,406 +0.08(+1.39%)
Sep 02, 2022 5.720 5.770 5.520 5.740 296,796 +0.07(+1.23%)
Sep 01, 2022 5.700 5.710 5.600 5.670 200,327 -0.07(-1.22%)
Aug 31, 2022 5.780 5.780 5.610 5.740 719,234 -0.03(-0.52%)
Aug 30, 2022 5.990 5.990 5.730 5.770 164,822 -0.22(-3.67%)
Aug 29, 2022 6.080 6.170 5.960 5.990 304,219 -0.17(-2.76%)
Aug 26, 2022 6.250 6.320 6.020 6.160 222,114 -0.13(-2.07%)
Aug 25, 2022 6.060 6.300 6.020 6.290 241,475 +0.25(+4.14%)
Aug 24, 2022 5.950 6.040 5.810 6.040 174,329 +0.06(+1.00%)
Aug 23, 2022 6.050 6.054 5.950 5.980 275,100 -0.10(-1.64%)
Aug 22, 2022 6.190 6.200 6.070 6.080 184,960 -0.17(-2.72%)
Aug 19, 2022 6.250 6.270 6.150 6.250 242,959 -0.07(-1.11%)
Aug 18, 2022 6.350 6.390 6.180 6.320 144,762 -0.08(-1.25%)
Aug 17, 2022 6.640 6.780 6.350 6.400 281,652 -0.37(-5.47%)
Aug 16, 2022 6.910 7.010 6.770 6.770 238,267 -0.15(-2.17%)
Aug 15, 2022 6.820 6.940 6.670 6.920 226,358 +0.08(+1.17%)
Aug 12, 2022 6.720 6.970 6.710 6.840 333,542 +0.12(+1.79%)
Aug 11, 2022 6.910 6.910 6.710 6.720 291,239 -0.18(-2.61%)
Aug 10, 2022 6.900 7.090 6.860 6.900 247,288 +0.08(+1.17%)
Aug 09, 2022 7.050 7.050 6.760 6.820 290,955 -0.22(-3.12%)
Aug 08, 2022 6.932 7.290 6.932 7.040 213,594 -0.04(-0.56%)
Aug 05, 2022 6.970 7.090 6.870 7.080 214,169 +0.01(+0.14%)
Aug 04, 2022 7.250 7.290 6.940 7.070 318,430 -0.17(-2.35%)
Aug 03, 2022 7.150 7.325 6.860 7.240 961,112 +0.09(+1.26%)
Aug 02, 2022 6.800 7.560 6.800 7.150 517,523 +0.53(+8.01%)
Aug 01, 2022 6.620 6.690 6.480 6.620 232,126 +0.01(+0.15%)
Jul 29, 2022 6.680 6.695 6.490 6.610 245,783 -0.01(-0.15%)
Jul 28, 2022 6.590 6.640 6.495 6.620 756,238 +0.04(+0.61%)
Jul 27, 2022 6.380 6.605 6.380 6.580 188,600 +0.21(+3.30%)
Jul 26, 2022 6.310 6.495 6.310 6.370 170,359 -0.04(-0.62%)
Jul 25, 2022 6.660 6.680 6.370 6.410 343,757 -0.20(-3.03%)
Jul 22, 2022 6.730 6.730 6.530 6.610 283,007 -0.19(-2.79%)
Jul 21, 2022 6.950 6.950 6.630 6.800 386,049 -0.21(-3.00%)
Jul 20, 2022 6.950 7.090 6.890 7.010 257,021 +0.04(+0.57%)
Jul 19, 2022 6.720 7.030 6.720 6.970 281,415 +0.39(+5.93%)
Jul 18, 2022 6.680 6.965 6.550 6.580 462,306 +0.01(+0.15%)
Jul 15, 2022 6.610 6.610 6.430 6.570 341,703 +0.09(+1.39%)
Jul 14, 2022 6.500 6.645 6.470 6.480 307,041 -0.22(-3.28%)
Jul 13, 2022 6.770 6.810 6.560 6.700 266,974 -0.12(-1.76%)
Jul 12, 2022 6.780 6.940 6.750 6.820 184,657 +0.02(+0.29%)
Jul 11, 2022 6.810 7.110 6.750 6.800 186,601 -0.09(-1.31%)
Jul 08, 2022 6.950 7.015 6.710 6.890 319,051 -0.09(-1.29%)
Jul 07, 2022 6.630 7.080 6.060 6.980 884,130 +0.00(+0.00%)
Jul 06, 2022 7.170 7.180 6.960 6.980 256,364 -0.24(-3.32%)
Jul 05, 2022 6.970 7.225 6.860 7.220 432,415 +0.12(+1.69%)
Jul 01, 2022 6.960 7.160 6.702 7.100 298,099 +0.10(+1.43%)
Jun 30, 2022 6.820 7.120 6.820 7.000 354,810 +0.03(+0.43%)
Jun 29, 2022 7.060 7.060 6.730 6.970 433,246 -0.10(-1.41%)
Jun 28, 2022 7.200 7.290 7.060 7.070 372,454 -0.13(-1.81%)
Jun 27, 2022 7.550 7.660 7.170 7.200 591,454 -0.30(-4.00%)
Jun 24, 2022 7.330 7.560 7.220 7.500 591,365 +0.26(+3.59%)
Jun 23, 2022 7.140 7.315 7.130 7.240 1,058,086 +0.13(+1.83%)
Jun 22, 2022 7.210 7.370 7.021 7.110 621,861 -0.19(-2.60%)
Jun 21, 2022 6.670 7.505 6.670 7.300 807,763 +0.66(+9.94%)
Jun 17, 2022 6.980 7.175 6.180 6.640 2,755,674 -0.32(-4.60%)
Jun 16, 2022 6.940 6.960 6.390 6.960 1,051,137 -0.25(-3.47%)
Jun 15, 2022 7.080 7.390 7.070 7.210 708,758 +0.12(+1.69%)
Jun 14, 2022 7.080 7.215 7.030 7.090 577,504 -0.01(-0.14%)
Jun 13, 2022 7.760 7.890 6.985 7.100 870,451 -0.87(-10.92%)
Jun 10, 2022 8.010 8.060 7.870 7.970 691,821 -0.17(-2.09%)
Jun 09, 2022 8.150 8.445 7.990 8.140 688,451 -0.05(-0.61%)
Jun 08, 2022 8.350 8.490 8.001 8.190 850,721 -0.19(-2.27%)
Jun 07, 2022 7.660 8.410 7.631 8.380 1,597,534 +0.72(+9.40%)
Jun 06, 2022 7.600 7.820 7.490 7.660 1,566,892 +0.12(+1.59%)
Jun 03, 2022 7.540 7.600 7.310 7.540 1,019,771 -0.06(-0.79%)
Jun 02, 2022 7.210 7.630 7.100 7.600 1,263,679 +0.50(+7.04%)
Jun 01, 2022 6.620 7.220 6.580 7.100 865,980 +0.48(+7.25%)
May 31, 2022 6.370 6.880 6.270 6.620 788,114 +0.20(+3.12%)
May 27, 2022 6.400 6.460 6.340 6.420 481,944 +0.09(+1.42%)
May 26, 2022 6.370 6.550 6.285 6.330 279,948 +0.04(+0.64%)
May 25, 2022 6.320 6.450 6.210 6.290 351,937 +0.03(+0.48%)
May 24, 2022 6.110 6.320 5.885 6.260 440,391 +0.16(+2.62%)
May 23, 2022 6.340 6.340 6.060 6.100 332,978 -0.13(-2.09%)
May 20, 2022 6.250 6.380 6.130 6.230 271,190 +0.07(+1.14%)
May 19, 2022 6.160 6.270 6.110 6.160 353,204 -0.06(-0.96%)
May 18, 2022 6.310 6.430 6.195 6.220 506,206 -0.09(-1.43%)
May 17, 2022 6.200 6.330 6.185 6.310 371,274 +0.15(+2.44%)
May 16, 2022 6.140 6.320 6.110 6.160 340,520 +0.07(+1.15%)
May 13, 2022 6.040 6.120 6.000 6.090 554,473 +0.12(+2.01%)
May 12, 2022 5.720 5.990 5.710 5.970 229,535 +0.21(+3.65%)
May 11, 2022 5.920 6.040 5.710 5.760 316,268 -0.17(-2.87%)
May 10, 2022 6.030 6.160 5.760 5.930 340,523 -0.09(-1.50%)
May 09, 2022 5.970 6.130 5.930 6.020 319,731 -0.05(-0.82%)
May 06, 2022 6.150 6.340 5.990 6.070 455,893 -0.16(-2.57%)
May 05, 2022 6.280 6.590 6.070 6.230 491,037 -0.14(-2.20%)
May 04, 2022 6.290 6.410 6.130 6.370 402,191 +0.16(+2.58%)
May 03, 2022 5.860 6.300 5.860 6.210 513,712 +0.32(+5.43%)
May 02, 2022 5.950 6.030 5.830 5.890 585,531 -0.06(-1.01%)
Apr 29, 2022 6.080 6.180 5.900 5.950 643,263 -0.18(-2.94%)
Apr 28, 2022 6.120 6.220 5.975 6.130 320,420 +0.08(+1.32%)
Apr 27, 2022 6.060 6.190 5.950 6.050 313,693 +0.00(+0.00%)
Apr 26, 2022 5.990 6.080 5.940 6.050 353,245 -0.01(-0.17%)
Apr 25, 2022 6.030 6.170 5.950 6.060 260,935 -0.05(-0.82%)
Apr 22, 2022 6.120 6.170 6.020 6.110 263,253 -0.09(-1.45%)
Apr 21, 2022 6.500 6.520 6.130 6.200 238,042 -0.18(-2.82%)
Apr 20, 2022 6.430 6.500 6.290 6.380 332,115 +0.02(+0.31%)
Apr 19, 2022 6.230 6.450 6.230 6.360 293,574 +0.10(+1.60%)
Apr 18, 2022 6.320 6.370 6.240 6.260 228,413 -0.11(-1.73%)
Apr 14, 2022 6.540 6.600 6.350 6.370 263,453 -0.12(-1.85%)
Apr 13, 2022 6.100 6.540 6.070 6.490 706,067 +0.28(+4.51%)
Apr 12, 2022 6.150 6.360 6.070 6.210 353,613 +0.11(+1.80%)
Apr 11, 2022 6.100 6.170 6.000 6.100 360,071 +0.00(+0.00%)
Apr 08, 2022 6.040 6.190 5.960 6.100 468,377 +0.07(+1.16%)
Apr 07, 2022 6.070 6.070 5.885 6.030 344,429 -0.04(-0.66%)
Apr 06, 2022 6.010 6.180 5.925 6.070 373,334 +0.01(+0.17%)
Apr 05, 2022 5.990 6.170 5.960 6.060 514,836 +0.03(+0.50%)
Apr 04, 2022 6.060 6.074 5.900 6.030 192,712 -0.01(-0.17%)
Apr 01, 2022 5.940 6.090 5.935 6.040 360,976 +0.14(+2.37%)
Mar 31, 2022 6.030 6.120 5.775 5.900 486,855 -0.12(-1.99%)
Mar 30, 2022 5.910 6.040 5.900 6.020 484,000 +0.09(+1.52%)
Mar 29, 2022 5.900 5.982 5.830 5.930 892,643 +0.09(+1.54%)
Mar 28, 2022 5.790 5.870 5.690 5.840 232,994 +0.03(+0.52%)
Mar 25, 2022 5.770 5.820 5.600 5.810 310,864 +0.06(+1.04%)
Mar 24, 2022 5.740 5.770 5.640 5.750 221,356 +0.05(+0.88%)
Mar 23, 2022 5.600 5.750 5.550 5.700 341,949 +0.10(+1.79%)
Mar 22, 2022 5.560 5.669 5.460 5.600 754,578 +0.09(+1.63%)
Mar 21, 2022 5.570 5.650 5.440 5.510 407,393 -0.02(-0.36%)
Mar 18, 2022 5.440 5.670 5.410 5.530 924,921 -0.01(-0.18%)
Mar 17, 2022 5.430 5.720 5.340 5.540 578,198 +0.08(+1.47%)
Mar 16, 2022 5.430 5.520 5.360 5.460 418,398 +0.07(+1.30%)
Mar 15, 2022 5.290 5.440 5.230 5.390 248,820 +0.10(+1.89%)
Mar 14, 2022 5.580 5.580 5.240 5.290 382,712 -0.26(-4.68%)
Mar 11, 2022 5.630 5.760 5.530 5.550 491,553 -0.05(-0.89%)
Mar 10, 2022 5.500 5.605 5.340 5.600 438,357 -0.03(-0.53%)
Mar 09, 2022 5.510 5.800 5.440 5.630 884,071 +0.25(+4.65%)
Mar 08, 2022 4.870 5.630 4.870 5.380 1,083,659 +0.67(+14.23%)
Mar 07, 2022 5.090 5.105 4.645 4.710 991,897 -0.49(-9.42%)
Mar 04, 2022 5.500 5.500 4.515 5.200 1,915,607 -0.56(-9.72%)
Mar 03, 2022 7.330 7.330 5.640 5.760 1,513,882 -1.58(-21.53%)
Mar 02, 2022 7.250 7.450 7.240 7.340 418,316 +0.11(+1.52%)
Mar 01, 2022 7.080 7.250 7.010 7.230 351,122 +0.11(+1.54%)
Feb 28, 2022 7.150 7.250 7.080 7.120 267,934 -0.10(-1.39%)
Feb 25, 2022 7.030 7.270 7.070 7.220 242,292 +0.23(+3.29%)
Feb 24, 2022 7.000 7.040 6.720 6.990 728,567 +0.07(+1.01%)
Feb 23, 2022 7.050 7.180 6.860 6.920 296,375 -0.13(-1.84%)
Feb 22, 2022 7.170 7.170 7.030 7.050 233,478 -0.16(-2.22%)
Feb 18, 2022 7.210 0 -0.02(-0.28%)
Feb 17, 2022 7.320 7.320 6.945 7.230 272,123 +0.05(+0.70%)
Feb 16, 2022 7.210 7.240 7.120 7.180 110,927 -0.02(-0.28%)
Feb 15, 2022 7.180 7.340 7.170 7.200 163,572 +0.08(+1.12%)
Feb 14, 2022 6.960 7.170 6.910 7.120 413,041 +0.14(+2.01%)
Feb 11, 2022 7.080 7.200 6.965 6.980 281,385 -0.08(-1.13%)
Feb 10, 2022 7.200 7.270 7.050 7.060 282,916 -0.20(-2.75%)
Feb 09, 2022 7.130 7.280 7.010 7.260 241,473 +0.14(+1.97%)
Feb 08, 2022 7.140 7.190 7.080 7.120 264,102 -0.01(-0.14%)
Feb 07, 2022 7.030 7.218 6.995 7.130 186,724 +0.07(+0.99%)
Feb 04, 2022 7.080 7.095 6.985 7.060 194,122 -0.04(-0.56%)
Feb 03, 2022 7.100 7.100 205,952 -0.09(-1.25%)
Feb 02, 2022 7.170 7.240 7.090 7.190 270,044 +0.00(+0.00%)
Feb 01, 2022 7.160 7.220 7.000 7.190 518,253 +0.00(+0.00%)
Jan 31, 2022 7.200 7.190 271,716 -0.09(-1.24%)
Jan 28, 2022 7.080 7.290 7.040 7.280 274,108 +0.21(+2.97%)
Jan 27, 2022 7.070 7.330 7.030 7.070 295,799 +0.01(+0.14%)
Jan 26, 2022 7.250 7.420 6.920 7.060 416,920 -0.16(-2.22%)
Jan 25, 2022 7.050 7.270 6.850 7.220 241,758 +0.14(+1.98%)
Jan 24, 2022 6.760 7.190 6.560 7.080 1,114,008 +0.23(+3.36%)
Jan 21, 2022 6.800 7.020 6.770 6.850 371,798 -0.02(-0.29%)
Jan 20, 2022 6.980 7.070 6.870 6.870 295,094 -0.09(-1.29%)
Jan 19, 2022 7.100 7.100 6.880 6.960 184,429 -0.14(-1.97%)
Jan 18, 2022 7.080 7.119 6.860 7.100 274,780 -0.06(-0.84%)
Jan 14, 2022 7.160 0 -0.08(-1.10%)
Jan 13, 2022 7.270 7.344 7.200 7.240 164,518 -0.06(-0.82%)
Jan 12, 2022 7.390 7.460 7.300 7.300 202,268 -0.09(-1.22%)
Jan 11, 2022 7.430 7.520 7.260 7.390 231,745 -0.03(-0.40%)
Jan 10, 2022 7.520 7.550 7.340 7.420 149,064 -0.14(-1.85%)
Jan 07, 2022 7.630 7.710 7.550 7.560 64,602 -0.07(-0.92%)
Jan 06, 2022 7.640 7.750 7.470 7.630 173,711 +0.07(+0.93%)
Jan 05, 2022 7.730 7.870 7.550 7.560 150,718 -0.22(-2.83%)
Jan 04, 2022 7.930 7.980 7.750 7.780 237,995 -0.07(-0.89%)
Jan 03, 2022 7.520 7.940 7.475 7.850 218,304 +0.37(+4.95%)
Dec 31, 2021 7.580 7.590 7.310 7.480 368,086 -0.12(-1.58%)
Dec 30, 2021 7.580 7.672 7.460 7.600 195,478 +0.00(+0.00%)
Dec 29, 2021 7.529 7.710 7.529 7.600 159,523 -0.05(-0.65%)
Dec 28, 2021 7.740 7.930 7.610 7.650 261,410 -0.17(-2.17%)
Dec 27, 2021 7.860 7.880 7.700 7.820 175,070 -0.04(-0.51%)
Dec 23, 2021 7.820 8.000 7.620 7.860 240,766 +0.08(+1.03%)
Dec 22, 2021 7.730 7.800 7.545 7.780 437,963 +0.00(+0.00%)
Dec 21, 2021 7.510 7.790 7.220 7.780 249,066 +0.35(+4.71%)
Dec 20, 2021 7.890 7.890 7.370 7.430 399,509 -0.52(-6.54%)
Dec 17, 2021 8.190 8.200 7.880 7.950 2,354,832 -0.12(-1.49%)
Dec 16, 2021 7.950 8.210 7.870 8.070 569,408 +0.23(+2.93%)
Dec 15, 2021 7.810 7.875 7.610 7.840 579,168 +0.09(+1.16%)
Dec 14, 2021 7.770 7.990 7.710 7.750 260,940 -0.11(-1.40%)
Dec 13, 2021 8.030 8.140 7.820 7.860 476,431 +0.02(+0.26%)
Dec 10, 2021 7.940 7.950 7.730 7.840 204,019 -0.08(-1.01%)
Dec 09, 2021 8.270 8.270 7.840 7.920 232,790 -0.09(-1.12%)
Dec 08, 2021 8.010 8.270 7.980 8.010 188,064 -0.02(-0.25%)
Dec 07, 2021 8.120 8.158 7.920 8.030 329,610 -0.06(-0.74%)
Dec 06, 2021 7.970 8.290 7.970 8.090 289,941 +0.24(+3.06%)
Dec 03, 2021 7.860 8.000 7.740 7.850 342,907 +0.02(+0.26%)
Dec 02, 2021 7.450 7.920 7.370 7.830 287,779 +0.43(+5.81%)
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.