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 )

4.290 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2012 8.494 8.562 8.494 8.557 396,301 +0.06(+0.73%)
Nov 29, 2012 8.420 8.511 8.363 8.494 304,906 +0.13(+1.50%)
Nov 28, 2012 8.295 8.380 8.198 8.369 268,431 +0.03(+0.34%)
Nov 27, 2012 8.170 8.420 8.170 8.340 380,269 +0.17(+2.09%)
Nov 26, 2012 7.993 8.214 7.965 8.170 331,472 +0.19(+2.35%)
Nov 23, 2012 7.988 8.084 7.948 7.982 131,851 +0.02(+0.21%)
Nov 21, 2012 7.919 8.044 7.868 7.965 241,988 +0.03(+0.43%)
Nov 20, 2012 7.942 7.948 7.823 7.931 387,971 +0.00(+0.00%)
Nov 19, 2012 7.777 7.931 7.777 7.931 339,181 +0.20(+2.65%)
Nov 16, 2012 7.635 7.726 7.380 7.726 629,427 +0.06(+0.74%)
Nov 15, 2012 7.800 7.942 7.624 7.669 537,150 -0.15(-1.96%)
Nov 14, 2012 8.153 8.215 7.823 7.823 597,706 -0.34(-4.11%)
Nov 13, 2012 8.318 8.332 8.147 8.158 293,822 -0.18(-2.18%)
Nov 12, 2012 8.426 8.460 8.312 8.340 162,129 -0.04(-0.48%)
Nov 09, 2012 8.375 8.454 8.289 8.380 347,399 -0.02(-0.27%)
Nov 08, 2012 8.460 8.562 8.392 8.403 339,093 -0.05(-0.54%)
Nov 07, 2012 8.585 8.585 8.420 8.449 452,612 -0.20(-2.37%)
Nov 06, 2012 8.727 8.739 8.585 8.653 356,031 +0.07(+0.80%)
Nov 05, 2012 8.574 8.687 8.540 8.585 296,250 -0.02(-0.20%)
Nov 02, 2012 9.012 9.012 8.363 8.602 852,861 -0.39(-4.36%)
Nov 01, 2012 9.626 9.632 8.961 8.995 641,278 +0.22(+2.53%)
Oct 31, 2012 8.875 8.898 8.705 8.773 340,380 -0.06(-0.71%)
Oct 26, 2012 8.761 8.835 8.835 8.835 194,576 +0.03(+0.32%)
Oct 25, 2012 8.926 8.989 8.708 8.807 374,223 -0.07(-0.77%)
Oct 24, 2012 8.926 8.944 8.835 8.875 150,361 -0.05(-0.57%)
Oct 23, 2012 8.989 9.035 8.801 8.926 323,759 -0.05(-0.51%)
Oct 19, 2012 9.091 9.120 8.961 8.972 374,442 -0.16(-1.81%)
Oct 18, 2012 9.097 9.163 9.046 9.137 330,054 +0.04(+0.44%)
Oct 17, 2012 9.080 9.097 9.029 9.097 261,683 +0.00(+0.00%)
Oct 16, 2012 9.268 9.291 8.961 9.097 474,047 -0.16(-1.78%)
Oct 15, 2012 9.285 9.353 9.211 9.262 254,408 -0.02(-0.25%)
Oct 12, 2012 9.507 9.558 9.279 9.285 199,779 -0.22(-2.33%)
Oct 11, 2012 9.586 9.683 9.393 9.507 427,962 -0.09(-0.90%)
Oct 10, 2012 9.605 9.677 9.560 9.594 390,219 -0.06(-0.63%)
Oct 09, 2012 9.683 9.727 9.549 9.655 310,422 -0.01(-0.06%)
Oct 08, 2012 9.683 9.755 9.616 9.660 386,903 -0.02(-0.17%)
Oct 05, 2012 9.427 9.683 9.427 9.677 319,936 +0.22(+2.35%)
Oct 04, 2012 9.427 9.471 9.332 9.455 441,823 +0.01(+0.06%)
Oct 03, 2012 9.577 9.577 9.410 9.449 285,925 -0.10(-1.05%)
Oct 02, 2012 9.560 9.649 9.544 9.549 237,721 -0.03(-0.35%)
Oct 01, 2012 9.571 9.677 9.544 9.582 309,696 +0.02(+0.23%)
Sep 28, 2012 9.621 9.663 9.505 9.560 340,664 -0.09(-0.92%)
Sep 27, 2012 9.749 9.749 9.638 9.649 258,733 -0.12(-1.20%)
Sep 26, 2012 9.794 9.880 9.733 9.766 242,293 -0.01(-0.11%)
Sep 25, 2012 9.872 9.961 9.772 9.777 378,961 -0.04(-0.40%)
Sep 24, 2012 9.838 10.000 9.733 9.816 373,707 -0.08(-0.79%)
Sep 21, 2012 9.766 10.01 9.749 9.894 1,167,050 +0.23(+2.36%)
Sep 20, 2012 9.538 9.733 9.510 9.666 289,155 +0.11(+1.11%)
Sep 19, 2012 9.555 9.582 9.494 9.560 258,255 +0.01(+0.06%)
Sep 18, 2012 9.438 9.605 9.438 9.555 242,151 +0.07(+0.76%)
Sep 17, 2012 9.416 9.482 9.371 9.482 266,625 +0.03(+0.35%)
Sep 14, 2012 9.499 9.505 9.393 9.449 355,097 +0.01(+0.06%)
Sep 13, 2012 9.471 9.621 9.416 9.443 343,197 -0.04(-0.41%)
Sep 12, 2012 9.338 9.505 9.338 9.482 216,998 +0.14(+1.49%)
Sep 11, 2012 9.438 9.449 9.310 9.343 325,921 -0.11(-1.18%)
Sep 10, 2012 9.327 9.499 9.316 9.455 383,088 +0.10(+1.07%)
Sep 07, 2012 9.321 9.388 9.271 9.354 366,499 +0.08(+0.90%)
Sep 06, 2012 9.232 9.349 9.126 9.271 346,783 +0.07(+0.79%)
Sep 05, 2012 9.099 9.243 9.076 9.199 404,177 +0.12(+1.35%)
Sep 04, 2012 9.015 9.104 8.943 9.076 376,174 +0.02(+0.25%)
Aug 31, 2012 9.115 9.143 9.021 9.054 362,656 +0.01(+0.06%)
Aug 30, 2012 9.082 9.088 8.999 9.049 182,025 -0.06(-0.67%)
Aug 29, 2012 9.060 9.177 8.982 9.110 219,907 +0.01(+0.06%)
Aug 27, 2012 9.076 9.121 8.976 9.104 277,803 +0.08(+0.92%)
Aug 24, 2012 8.754 9.053 8.754 9.021 346,901 +0.21(+2.40%)
Aug 23, 2012 8.843 8.893 8.754 8.809 319,738 -0.07(-0.75%)
Aug 22, 2012 8.954 8.965 8.815 8.876 420,157 -0.11(-1.18%)
Aug 21, 2012 9.093 9.121 8.976 8.982 324,505 -0.07(-0.80%)
Aug 20, 2012 9.054 9.121 9.015 9.054 248,279 -0.04(-0.49%)
Aug 17, 2012 9.054 9.121 9.010 9.099 325,057 +0.00(+0.00%)
Aug 16, 2012 8.965 9.104 8.887 9.099 233,830 +0.15(+1.68%)
Aug 15, 2012 8.865 8.951 8.854 8.948 342,262 +0.06(+0.69%)
Aug 14, 2012 8.943 8.954 8.871 8.887 326,612 -0.06(-0.62%)
Aug 13, 2012 8.960 9.032 8.898 8.943 196,807 -0.06(-0.68%)
Aug 10, 2012 9.115 9.115 8.993 9.004 197,153 -0.11(-1.22%)
Aug 09, 2012 8.965 9.121 8.926 9.115 372,932 +0.14(+1.55%)
Aug 08, 2012 8.926 9.037 8.818 8.976 345,384 +0.01(+0.12%)
Aug 07, 2012 8.999 9.054 8.904 8.965 460,090 -0.04(-0.43%)
Aug 06, 2012 8.965 9.143 8.943 9.004 453,324 +0.06(+0.68%)
Aug 03, 2012 9.065 9.115 8.898 8.943 404,650 -0.04(-0.50%)
Aug 02, 2012 8.876 9.004 8.759 8.987 548,809 +0.30(+3.46%)
Aug 01, 2012 8.893 8.893 8.687 8.687 571,923 -0.13(-1.51%)
Jul 31, 2012 8.737 8.898 8.720 8.821 498,151 +0.08(+0.95%)
Jul 30, 2012 8.720 8.815 8.676 8.737 367,144 +0.00(+0.00%)
Jul 27, 2012 8.587 8.748 8.504 8.737 366,630 +0.18(+2.15%)
Jul 26, 2012 8.554 8.643 8.454 8.554 399,232 +0.09(+1.12%)
Jul 25, 2012 8.587 8.634 8.448 8.459 293,060 -0.10(-1.17%)
Jul 24, 2012 8.759 8.782 8.537 8.559 395,983 -0.17(-1.91%)
Jul 23, 2012 8.604 8.743 8.448 8.726 590,362 +0.00(+0.00%)
Jul 20, 2012 8.843 8.893 8.726 8.726 516,393 -0.16(-1.81%)
Jul 19, 2012 8.960 9.037 8.843 8.887 409,438 -0.07(-0.81%)
Jul 18, 2012 8.932 9.032 8.737 8.960 678,676 -0.02(-0.19%)
Jul 17, 2012 9.015 9.210 8.654 8.976 1,359,474 -0.14(-1.53%)
Jul 16, 2012 9.505 9.538 9.088 9.115 844,838 -0.44(-4.60%)
Jul 13, 2012 9.316 9.705 9.316 9.555 744,725 +0.26(+2.75%)
Jul 12, 2012 9.243 9.321 9.171 9.299 658,725 -0.04(-0.42%)
Jul 11, 2012 9.099 9.405 8.676 9.338 1,220,090 -0.02(-0.19%)
Jul 10, 2012 9.448 9.492 9.280 9.356 827,171 -0.02(-0.23%)
Jul 09, 2012 9.149 9.405 9.046 9.378 959,457 +0.33(+3.67%)
Jul 06, 2012 8.780 9.155 8.780 9.046 1,091,540 +0.18(+2.09%)
Jul 05, 2012 8.725 8.910 8.698 8.861 1,036,807 +0.18(+2.07%)
Jul 03, 2012 8.970 9.130 8.519 8.682 1,229,762 +0.35(+4.24%)
Jul 02, 2012 8.095 8.328 8.046 8.328 705,841 +0.28(+3.51%)
Jun 29, 2012 7.883 8.078 7.877 8.046 891,468 +0.26(+3.35%)
Jun 28, 2012 7.790 7.828 7.725 7.785 350,092 -0.02(-0.28%)
Jun 27, 2012 7.671 7.877 7.665 7.807 678,438 +0.09(+1.13%)
Jun 26, 2012 7.839 7.850 7.714 7.720 394,554 -0.14(-1.73%)
Jun 25, 2012 7.769 7.883 7.676 7.856 366,993 +0.01(+0.07%)
Jun 22, 2012 7.752 7.861 7.741 7.850 1,334,427 +0.11(+1.48%)
Jun 21, 2012 7.828 7.828 7.692 7.736 312,749 -0.10(-1.32%)
Jun 20, 2012 7.698 7.866 7.698 7.839 454,727 +0.10(+1.34%)
Jun 19, 2012 7.752 7.834 7.703 7.736 336,568 -0.01(-0.14%)
Jun 18, 2012 7.774 7.828 7.714 7.747 288,008 -0.09(-1.18%)
Jun 15, 2012 7.785 7.861 7.763 7.839 767,964 +0.03(+0.35%)
Jun 14, 2012 7.725 7.828 7.687 7.812 445,712 +0.10(+1.34%)
Jun 13, 2012 7.611 7.801 7.611 7.709 514,790 +0.07(+0.85%)
Jun 12, 2012 7.942 7.942 7.616 7.643 1,747,769 -0.18(-2.36%)
Jun 11, 2012 8.116 8.116 7.828 7.828 553,275 -0.16(-1.97%)
Jun 08, 2012 8.024 8.040 7.921 7.986 563,751 -0.06(-0.74%)
Jun 07, 2012 8.155 8.182 8.019 8.046 472,700 -0.07(-0.80%)
Jun 06, 2012 7.991 8.116 7.964 8.111 726,761 +0.14(+1.70%)
Jun 05, 2012 7.981 7.997 7.888 7.975 424,146 -0.04(-0.47%)
Jun 04, 2012 7.921 8.068 7.894 8.013 781,031 +0.10(+1.24%)
Jun 01, 2012 7.899 8.061 7.861 7.915 747,001 -0.10(-1.29%)
May 31, 2012 7.981 8.035 7.942 8.019 946,639 +0.01(+0.14%)
May 30, 2012 7.758 8.029 7.758 8.008 961,723 +0.15(+1.94%)
May 29, 2012 7.741 7.861 7.714 7.856 710,970 +0.17(+2.19%)
May 25, 2012 7.546 7.747 7.535 7.687 625,802 +0.10(+1.36%)
May 24, 2012 7.752 7.790 7.502 7.584 1,693,293 -0.21(-2.72%)
May 23, 2012 8.394 8.426 7.426 7.796 3,920,699 -0.81(-9.41%)
May 22, 2012 9.242 9.264 8.579 8.606 1,415,069 -0.62(-6.72%)
May 21, 2012 9.323 9.378 9.111 9.225 514,079 -0.11(-1.22%)
May 18, 2012 9.350 9.459 9.323 9.340 281,138 -0.03(-0.29%)
May 17, 2012 9.552 9.552 9.361 9.367 406,851 -0.18(-1.94%)
May 16, 2012 9.492 9.600 9.476 9.552 310,829 +0.07(+0.69%)
May 15, 2012 9.443 9.568 9.410 9.486 300,794 +0.01(+0.11%)
May 14, 2012 9.671 9.889 9.329 9.476 646,246 -0.22(-2.24%)
May 11, 2012 9.780 9.891 9.655 9.693 308,505 -0.13(-1.33%)
May 10, 2012 10.02 10.03 9.734 9.823 455,277 -0.18(-1.79%)
May 09, 2012 10.01 10.10 9.954 10.00 199,722 -0.06(-0.59%)
May 08, 2012 9.867 10.12 9.867 10.06 307,437 +0.18(+1.82%)
May 07, 2012 9.872 9.906 9.813 9.883 408,919 -0.01(-0.11%)
May 04, 2012 10.09 10.16 9.845 9.894 417,180 -0.20(-1.94%)
May 03, 2012 10.33 10.48 10.06 10.09 376,479 -0.31(-2.98%)
May 02, 2012 10.40 10.48 10.33 10.40 293,100 -0.09(-0.88%)
May 01, 2012 10.57 10.73 10.49 10.49 262,774 -0.03(-0.26%)
Apr 30, 2012 10.55 10.55 10.47 10.52 193,829 -0.01(-0.05%)
Apr 27, 2012 10.46 10.54 10.39 10.52 201,041 +0.09(+0.89%)
Apr 26, 2012 10.38 10.46 10.30 10.43 166,724 +0.07(+0.63%)
Apr 25, 2012 10.31 10.38 10.26 10.37 213,605 +0.11(+1.06%)
Apr 24, 2012 10.18 10.31 10.17 10.26 274,870 +0.05(+0.53%)
Apr 23, 2012 10.23 10.23 10.12 10.20 211,039 -0.13(-1.26%)
Apr 20, 2012 10.41 10.41 10.27 10.33 200,252 +0.10(+0.96%)
Apr 19, 2012 10.26 10.36 10.15 10.24 210,671 -0.04(-0.42%)
Apr 18, 2012 10.33 10.34 10.23 10.28 170,686 -0.08(-0.73%)
Apr 17, 2012 10.34 10.44 10.16 10.36 216,763 +0.09(+0.85%)
Apr 16, 2012 10.14 10.32 10.12 10.27 232,796 +0.12(+1.23%)
Apr 13, 2012 10.19 10.24 10.12 10.14 229,783 -0.09(-0.90%)
Apr 12, 2012 10.24 10.30 10.21 10.24 258,746 -0.03(-0.32%)
Apr 11, 2012 10.25 10.34 10.14 10.27 372,891 +0.15(+1.49%)
Apr 10, 2012 10.29 10.36 10.07 10.12 402,065 -0.16(-1.55%)
Apr 09, 2012 10.30 10.33 10.27 10.28 251,929 -0.12(-1.13%)
Apr 05, 2012 10.41 10.44 10.31 10.40 180,296 +0.02(+0.15%)
Apr 04, 2012 10.41 10.50 10.36 10.38 249,306 -0.06(-0.61%)
Apr 03, 2012 10.46 10.49 10.39 10.44 219,639 -0.01(-0.10%)
Apr 02, 2012 10.41 10.45 10.35 10.45 263,740 +0.00(+0.00%)
Mar 30, 2012 10.54 10.54 10.43 10.45 217,521 -0.03(-0.25%)
Mar 29, 2012 10.42 10.51 10.33 10.48 153,225 +0.00(+0.00%)
Mar 28, 2012 10.59 10.59 10.44 10.48 163,547 -0.06(-0.61%)
Mar 27, 2012 10.48 10.61 10.48 10.54 375,839 +0.06(+0.56%)
Mar 26, 2012 10.48 10.57 10.44 10.49 232,804 +0.07(+0.66%)
Mar 23, 2012 10.40 10.45 10.35 10.42 175,717 -0.02(-0.15%)
Mar 22, 2012 10.46 10.49 10.39 10.43 163,586 -0.07(-0.71%)
Mar 21, 2012 10.44 10.54 10.40 10.51 141,369 +0.07(+0.66%)
Mar 20, 2012 10.45 10.48 10.38 10.44 126,453 -0.03(-0.25%)
Mar 19, 2012 10.36 10.55 10.35 10.46 255,442 +0.05(+0.46%)
Mar 16, 2012 10.41 10.42 10.30 10.42 300,105 +0.03(+0.31%)
Mar 15, 2012 10.37 10.38 10.24 10.38 311,135 -0.01(-0.10%)
Mar 14, 2012 10.55 10.55 10.33 10.40 287,049 -0.13(-1.26%)
Mar 13, 2012 10.53 10.54 10.44 10.53 276,834 +0.03(+0.25%)
Mar 12, 2012 10.52 10.52 10.44 10.50 265,062 -0.01(-0.10%)
Mar 09, 2012 10.38 10.51 10.32 10.51 346,264 +0.11(+1.02%)
Mar 08, 2012 10.35 10.42 10.29 10.41 405,654 +0.11(+1.09%)
Mar 07, 2012 10.26 10.33 10.20 10.29 440,460 +0.09(+0.89%)
Mar 06, 2012 10.19 10.29 10.17 10.20 350,574 -0.07(-0.73%)
Mar 05, 2012 10.13 10.29 10.09 10.28 416,505 +0.19(+1.85%)
Mar 02, 2012 10.11 10.19 9.985 10.09 251,595 -0.03(-0.32%)
Mar 01, 2012 10.07 10.24 10.07 10.12 277,298 +0.02(+0.21%)
Feb 29, 2012 10.13 10.17 10.04 10.10 357,444 +0.00(+0.00%)
Feb 28, 2012 10.15 10.22 10.03 10.10 166,076 -0.04(-0.42%)
Feb 27, 2012 10.10 10.19 10.02 10.15 160,533 +0.00(+0.00%)
Feb 24, 2012 10.07 10.15 10.03 10.15 237,962 +0.05(+0.48%)
Feb 23, 2012 9.943 10.12 9.943 10.10 197,544 +0.13(+1.28%)
Feb 22, 2012 10.13 10.15 9.932 9.969 576,400 -0.17(-1.68%)
Feb 21, 2012 10.22 10.25 10.08 10.14 258,329 -0.09(-0.89%)
Feb 17, 2012 10.20 10.24 10.18 10.23 158,642 +0.04(+0.42%)
Feb 16, 2012 10.10 10.19 10.09 10.19 194,864 +0.11(+1.06%)
Feb 15, 2012 10.07 10.17 9.964 10.08 249,479 +0.03(+0.27%)
Feb 14, 2012 10.07 10.09 9.959 10.05 242,828 -0.05(-0.48%)
Feb 13, 2012 10.06 10.12 10.01 10.10 202,937 +0.09(+0.90%)
Feb 10, 2012 10.06 10.13 9.996 10.01 258,732 -0.10(-1.00%)
Feb 09, 2012 10.25 10.25 10.07 10.11 301,853 -0.11(-1.04%)
Feb 08, 2012 10.16 10.25 10.07 10.22 260,291 +0.05(+0.47%)
Feb 07, 2012 10.04 10.18 10.02 10.17 379,643 +0.06(+0.63%)
Feb 06, 2012 10.14 10.25 9.985 10.11 482,631 -0.14(-1.40%)
Feb 03, 2012 10.22 10.25 10.20 10.25 277,258 +0.07(+0.68%)
Feb 02, 2012 10.18 10.21 10.12 10.18 369,792 -0.04(-0.36%)
Feb 01, 2012 10.20 10.22 10.08 10.22 384,944 +0.11(+1.05%)
Jan 31, 2012 10.09 10.12 10.01 10.11 277,730 +0.05(+0.53%)
Jan 30, 2012 9.996 10.08 9.985 10.06 229,082 +0.02(+0.21%)
Jan 27, 2012 9.943 10.05 9.932 10.04 184,518 +0.07(+0.75%)
Jan 26, 2012 9.836 10.00 9.820 9.964 246,867 +0.13(+1.35%)
Jan 25, 2012 9.804 9.836 9.666 9.831 339,345 +0.04(+0.38%)
Jan 24, 2012 9.948 9.948 9.788 9.794 295,071 -0.20(-1.97%)
Jan 23, 2012 10.08 10.08 9.927 9.991 237,684 -0.05(-0.53%)
Jan 20, 2012 10.09 10.17 10.03 10.04 246,495 -0.08(-0.79%)
Jan 19, 2012 10.04 10.14 9.985 10.12 318,160 +0.08(+0.80%)
Jan 18, 2012 9.842 10.06 9.836 10.04 254,900 +0.18(+1.84%)
Jan 17, 2012 9.852 9.937 9.821 9.863 299,307 +0.05(+0.49%)
Jan 13, 2012 9.762 9.836 9.703 9.815 302,062 -0.03(-0.32%)
Jan 12, 2012 9.634 9.852 9.591 9.847 290,436 +0.22(+2.27%)
Jan 11, 2012 9.831 9.921 9.586 9.628 798,596 -0.26(-2.65%)
Jan 10, 2012 9.980 9.990 9.849 9.891 555,906 -0.02(-0.21%)
Jan 09, 2012 10.04 10.08 9.896 9.912 391,309 -0.10(-0.99%)
Jan 06, 2012 10.01 10.09 10.01 10.01 334,953 -0.02(-0.16%)
Jan 05, 2012 9.980 10.08 9.865 10.03 242,872 +0.03(+0.26%)
Jan 04, 2012 10.04 10.07 9.972 10.00 331,097 +0.06(+0.63%)
Dec 30, 2011 10.01 10.07 9.922 9.938 235,076 -0.07(-0.73%)
Dec 29, 2011 9.938 10.06 9.938 10.01 147,712 +0.08(+0.79%)
Dec 28, 2011 10.07 10.07 9.922 9.933 130,730 -0.13(-1.30%)
Dec 27, 2011 9.969 10.09 9.927 10.06 145,797 +0.08(+0.84%)
Dec 23, 2011 9.953 10.03 9.860 9.980 132,281 -0.10(-1.04%)
Dec 21, 2011 9.990 10.09 9.920 10.08 252,056 +0.09(+0.94%)
Dec 20, 2011 9.906 10.04 9.899 9.990 289,114 +0.19(+1.92%)
Dec 19, 2011 10.00 10.01 9.667 9.802 304,545 -0.19(-1.88%)
Dec 16, 2011 9.896 9.995 9.813 9.990 772,396 +0.13(+1.32%)
Dec 15, 2011 9.703 9.865 9.667 9.860 292,317 +0.27(+2.83%)
Dec 14, 2011 9.620 9.672 9.568 9.588 187,638 -0.08(-0.81%)
Dec 13, 2011 9.792 9.875 9.630 9.667 225,440 -0.09(-0.91%)
Dec 12, 2011 9.583 9.760 9.531 9.755 299,816 +0.07(+0.75%)
Dec 09, 2011 9.515 9.729 9.442 9.682 173,171 +0.18(+1.92%)
Dec 08, 2011 9.656 9.713 9.494 9.500 232,894 -0.22(-2.31%)
Dec 07, 2011 9.661 9.802 9.536 9.724 142,247 -0.01(-0.11%)
Dec 06, 2011 9.698 9.807 9.687 9.734 167,888 +0.02(+0.21%)
Dec 05, 2011 9.682 9.802 9.620 9.713 192,325 +0.10(+1.09%)
Dec 02, 2011 9.656 9.687 9.569 9.609 140,328 +0.03(+0.33%)
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.