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 )

4.320 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 5.600 5.770 5.550 5.600 496,982 -0.03(-0.53%)
Nov 27, 2020 5.560 5.630 5.420 5.630 210,200 +0.09(+1.62%)
Nov 25, 2020 5.620 5.630 5.370 5.540 277,300 -0.14(-2.46%)
Nov 24, 2020 5.470 5.730 5.470 5.680 460,322 +0.22(+4.03%)
Nov 23, 2020 5.280 5.550 5.250 5.460 350,314 +0.19(+3.61%)
Nov 20, 2020 4.990 5.280 4.990 5.270 313,800 +0.23(+4.56%)
Nov 19, 2020 5.050 5.150 4.960 5.040 572,841 -0.05(-0.98%)
Nov 18, 2020 5.280 5.300 5.070 5.090 362,131 -0.19(-3.60%)
Nov 17, 2020 5.260 5.320 5.200 5.280 341,588 -0.02(-0.38%)
Nov 16, 2020 5.390 5.400 5.240 5.300 366,696 +0.02(+0.38%)
Nov 13, 2020 5.260 5.325 5.180 5.280 305,300 +0.09(+1.73%)
Nov 12, 2020 5.170 5.340 5.140 5.190 289,359 -0.01(-0.19%)
Nov 11, 2020 5.340 5.350 5.130 5.200 337,629 -0.14(-2.62%)
Nov 10, 2020 5.120 5.415 5.090 5.340 452,516 +0.26(+5.12%)
Nov 09, 2020 5.120 5.180 4.900 5.080 428,306 +0.25(+5.18%)
Nov 06, 2020 4.840 4.980 4.710 4.830 442,700 +0.02(+0.42%)
Nov 05, 2020 4.680 4.940 4.680 4.810 408,463 +0.14(+3.00%)
Nov 04, 2020 4.650 4.790 4.570 4.670 330,799 -0.06(-1.27%)
Nov 03, 2020 4.700 4.930 4.625 4.730 580,447 +0.12(+2.60%)
Nov 02, 2020 4.730 4.760 4.445 4.610 529,409 -0.06(-1.28%)
Oct 30, 2020 4.890 4.990 4.600 4.670 645,800 -0.27(-5.47%)
Oct 29, 2020 4.810 5.090 4.573 4.940 556,882 +0.22(+4.66%)
Oct 28, 2020 4.650 4.830 4.575 4.720 623,666 +0.01(+0.21%)
Oct 27, 2020 4.730 4.800 4.710 4.710 329,745 -0.06(-1.26%)
Oct 26, 2020 5.010 5.040 4.730 4.770 782,921 -0.24(-4.79%)
Oct 23, 2020 5.140 5.140 4.880 5.010 458,600 -0.12(-2.34%)
Oct 22, 2020 5.110 5.200 5.090 5.130 314,144 +0.03(+0.59%)
Oct 21, 2020 5.210 5.210 5.030 5.100 290,539 -0.10(-1.92%)
Oct 20, 2020 5.250 5.306 5.150 5.200 382,309 -0.02(-0.38%)
Oct 19, 2020 5.400 5.420 5.120 5.220 606,915 -0.11(-1.97%)
Oct 16, 2020 5.530 5.600 5.310 5.325 556,100 -0.25(-4.57%)
Oct 15, 2020 5.680 5.680 5.438 5.580 491,876 -0.21(-3.54%)
Oct 14, 2020 5.920 5.950 5.730 5.785 264,095 -0.17(-2.77%)
Oct 13, 2020 6.080 6.093 5.810 5.950 276,312 -0.06(-1.00%)
Oct 12, 2020 5.850 6.020 5.850 6.010 223,742 +0.13(+2.21%)
Oct 09, 2020 5.850 5.950 5.820 5.880 278,500 +0.08(+1.38%)
Oct 08, 2020 5.810 5.880 5.750 5.800 278,626 +0.05(+0.87%)
Oct 07, 2020 5.790 5.840 5.630 5.750 457,542 -0.04(-0.61%)
Oct 06, 2020 5.850 5.990 5.740 5.785 407,786 -0.00(-0.09%)
Oct 05, 2020 5.860 5.990 5.770 5.790 279,002 -0.03(-0.52%)
Oct 02, 2020 5.650 5.950 5.550 5.820 301,600 +0.09(+1.57%)
Oct 01, 2020 5.710 5.795 5.615 5.730 507,358 +0.04(+0.70%)
Sep 30, 2020 5.720 5.840 5.550 5.690 534,504 -0.03(-0.52%)
Sep 29, 2020 5.810 5.860 5.690 5.720 326,430 -0.12(-2.05%)
Sep 28, 2020 5.680 5.850 5.680 5.840 368,846 +0.23(+4.10%)
Sep 25, 2020 5.570 5.644 5.440 5.610 424,600 +0.03(+0.54%)
Sep 24, 2020 5.660 5.800 5.529 5.580 335,040 -0.08(-1.33%)
Sep 23, 2020 5.760 5.880 5.585 5.655 645,346 -0.09(-1.65%)
Sep 22, 2020 5.960 6.145 5.610 5.750 615,384 -0.20(-3.36%)
Sep 21, 2020 5.990 6.090 5.640 5.950 797,156 -0.22(-3.57%)
Sep 18, 2020 6.030 6.230 5.925 6.170 1,666,000 +0.22(+3.70%)
Sep 17, 2020 6.080 6.090 5.780 5.950 1,131,852 -0.21(-3.49%)
Sep 16, 2020 6.700 6.700 6.140 6.165 694,960 -0.57(-8.40%)
Sep 15, 2020 6.750 6.890 6.610 6.730 308,183 +0.00(+0.00%)
Sep 14, 2020 6.850 7.010 6.690 6.730 419,325 -0.06(-0.88%)
Sep 11, 2020 7.050 7.090 6.640 6.790 265,000 -0.25(-3.62%)
Sep 10, 2020 7.080 7.290 7.040 7.045 342,774 +0.05(+0.79%)
Sep 09, 2020 7.220 7.250 6.935 6.990 484,064 -0.15(-2.10%)
Sep 08, 2020 7.350 7.710 7.070 7.140 385,717 -0.28(-3.77%)
Sep 04, 2020 7.860 7.870 7.317 7.420 299,100 -0.33(-4.26%)
Sep 03, 2020 7.810 7.940 7.700 7.750 294,325 -0.05(-0.64%)
Sep 02, 2020 7.680 7.880 7.660 7.800 335,347 +0.12(+1.56%)
Sep 01, 2020 7.720 7.760 7.450 7.680 332,423 -0.10(-1.29%)
Aug 31, 2020 8.020 8.070 7.660 7.780 532,374 -0.34(-4.25%)
Aug 28, 2020 8.170 8.240 7.920 8.125 368,600 -0.09(-1.04%)
Aug 27, 2020 8.170 8.270 8.060 8.210 331,616 +0.03(+0.37%)
Aug 26, 2020 8.130 8.200 7.970 8.180 281,893 +0.07(+0.86%)
Aug 25, 2020 8.270 8.290 7.790 8.110 443,273 -0.04(-0.49%)
Aug 24, 2020 8.260 8.399 8.060 8.150 358,999 +0.07(+0.87%)
Aug 21, 2020 8.000 8.110 7.780 8.080 327,300 +0.06(+0.75%)
Aug 20, 2020 7.970 8.135 7.965 8.020 217,927 -0.01(-0.12%)
Aug 19, 2020 7.960 8.140 7.800 8.030 288,474 +0.11(+1.39%)
Aug 18, 2020 7.840 7.940 7.720 7.920 338,321 +0.06(+0.76%)
Aug 17, 2020 7.920 7.996 7.790 7.860 248,221 -0.08(-1.01%)
Aug 14, 2020 7.880 8.060 7.830 7.940 215,800 +0.03(+0.38%)
Aug 13, 2020 8.020 8.063 7.790 7.910 317,539 -0.15(-1.86%)
Aug 12, 2020 8.550 8.550 7.900 8.060 497,237 -0.33(-3.93%)
Aug 11, 2020 8.500 8.810 8.320 8.390 598,754 -0.08(-0.94%)
Aug 10, 2020 8.230 8.480 8.180 8.470 536,505 +0.31(+3.80%)
Aug 07, 2020 7.760 8.190 7.750 8.160 472,500 +0.38(+4.88%)
Aug 06, 2020 7.670 7.811 7.650 7.780 418,700 +0.11(+1.43%)
Aug 05, 2020 7.510 7.890 7.510 7.670 475,275 +0.22(+2.95%)
Aug 04, 2020 7.230 7.640 7.230 7.450 559,825 +0.22(+3.04%)
Aug 03, 2020 7.300 7.790 7.170 7.230 668,775 -0.07(-0.96%)
Jul 31, 2020 7.410 7.490 7.150 7.300 869,000 -0.11(-1.48%)
Jul 30, 2020 6.170 7.440 6.110 7.410 2,242,453 +1.34(+22.08%)
Jul 29, 2020 6.090 6.120 6.010 6.070 398,770 +0.04(+0.66%)
Jul 28, 2020 6.030 6.190 6.030 6.030 269,429 -0.05(-0.82%)
Jul 27, 2020 5.960 6.160 5.942 6.080 228,367 +0.09(+1.50%)
Jul 24, 2020 6.120 6.140 5.915 5.990 366,300 -0.11(-1.80%)
Jul 23, 2020 6.030 6.140 5.950 6.100 444,038 +0.02(+0.33%)
Jul 22, 2020 6.270 6.270 5.950 6.080 260,782 -0.19(-3.03%)
Jul 21, 2020 6.270 6.490 6.240 6.270 281,936 +0.10(+1.62%)
Jul 20, 2020 6.410 6.480 6.075 6.170 282,144 -0.29(-4.49%)
Jul 17, 2020 6.510 6.540 6.380 6.460 276,800 -0.05(-0.77%)
Jul 16, 2020 6.510 6.580 6.400 6.510 347,339 -0.06(-0.91%)
Jul 15, 2020 6.500 6.630 6.410 6.570 445,885 +0.15(+2.34%)
Jul 14, 2020 6.030 6.470 6.010 6.420 328,303 +0.33(+5.42%)
Jul 13, 2020 6.310 6.330 6.050 6.090 448,237 -0.14(-2.25%)
Jul 10, 2020 6.110 6.300 6.090 6.230 283,700 +0.09(+1.47%)
Jul 09, 2020 6.480 6.540 6.080 6.140 435,108 -0.36(-5.54%)
Jul 08, 2020 6.450 6.540 6.320 6.500 423,088 +0.04(+0.62%)
Jul 07, 2020 6.500 6.580 6.370 6.460 398,971 -0.08(-1.30%)
Jul 06, 2020 6.500 6.580 6.435 6.545 382,828 +0.16(+2.43%)
Jul 02, 2020 6.750 6.750 6.350 6.390 349,300 -0.17(-2.59%)
Jul 01, 2020 6.710 6.770 6.465 6.560 379,747 -0.21(-3.10%)
Jun 30, 2020 6.370 6.890 6.370 6.770 435,368 +0.38(+5.95%)
Jun 29, 2020 6.190 6.400 6.140 6.390 334,420 +0.31(+5.10%)
Jun 26, 2020 6.150 6.210 5.940 6.080 859,700 -0.13(-2.09%)
Jun 25, 2020 6.030 6.230 5.880 6.210 443,203 +0.12(+2.05%)
Jun 24, 2020 6.130 6.239 5.880 6.085 517,129 -0.17(-2.72%)
Jun 23, 2020 6.230 6.410 6.130 6.255 421,968 +0.10(+1.71%)
Jun 22, 2020 6.040 6.210 5.920 6.150 326,104 +0.09(+1.49%)
Jun 19, 2020 6.300 6.390 6.020 6.060 1,012,000 -0.18(-2.88%)
Jun 18, 2020 6.280 6.400 6.040 6.240 322,180 -0.10(-1.58%)
Jun 17, 2020 6.650 6.700 6.260 6.340 344,783 -0.31(-4.66%)
Jun 16, 2020 6.540 6.800 6.414 6.650 401,107 +0.36(+5.72%)
Jun 15, 2020 6.180 6.430 6.060 6.290 299,301 -0.04(-0.63%)
Jun 12, 2020 6.700 6.820 6.210 6.330 525,700 -0.20(-3.06%)
Jun 11, 2020 6.440 6.680 6.270 6.530 510,363 -0.21(-3.12%)
Jun 10, 2020 6.920 6.970 6.580 6.740 422,923 -0.23(-3.30%)
Jun 09, 2020 6.840 7.040 6.690 6.970 324,611 -0.03(-0.43%)
Jun 08, 2020 6.970 7.255 6.860 7.000 981,388 +0.16(+2.34%)
Jun 05, 2020 7.020 7.020 6.640 6.840 683,600 +0.06(+0.88%)
Jun 04, 2020 6.380 6.910 6.231 6.780 389,595 +0.31(+4.79%)
Jun 03, 2020 6.770 6.970 6.450 6.470 390,930 -0.20(-3.00%)
Jun 02, 2020 6.600 6.760 6.510 6.670 351,660 +0.13(+1.99%)
Jun 01, 2020 6.100 6.630 6.060 6.540 494,800 +0.48(+7.92%)
May 29, 2020 6.420 6.420 5.900 6.060 685,700 -0.41(-6.26%)
May 28, 2020 6.800 7.040 6.420 6.465 980,140 -0.21(-3.22%)
May 27, 2020 5.870 6.750 5.670 6.680 1,306,586 +0.94(+16.38%)
May 26, 2020 5.900 5.910 5.710 5.740 377,144 +0.08(+1.41%)
May 22, 2020 5.670 5.705 5.510 5.660 251,500 +0.03(+0.53%)
May 21, 2020 5.580 5.750 5.510 5.630 381,935 +0.11(+1.99%)
May 20, 2020 5.340 5.540 5.260 5.520 348,718 +0.28(+5.34%)
May 19, 2020 5.390 5.460 5.205 5.240 257,921 -0.21(-3.85%)
May 18, 2020 5.320 5.620 5.320 5.450 492,183 +0.30(+5.83%)
May 15, 2020 5.120 5.220 5.065 5.150 272,400 -0.02(-0.39%)
May 14, 2020 5.100 5.260 4.990 5.170 368,629 -0.05(-0.96%)
May 13, 2020 5.290 5.310 5.100 5.220 497,725 -0.13(-2.43%)
May 12, 2020 5.540 5.740 5.320 5.350 425,673 -0.18(-3.25%)
May 11, 2020 5.590 5.700 5.450 5.530 412,722 -0.13(-2.30%)
May 08, 2020 5.730 5.980 5.580 5.660 491,700 -0.04(-0.70%)
May 07, 2020 5.500 5.800 5.380 5.700 406,709 +0.30(+5.56%)
May 06, 2020 5.430 5.570 5.190 5.400 403,078 -0.04(-0.74%)
May 05, 2020 5.270 5.540 5.260 5.440 535,488 +0.29(+5.53%)
May 04, 2020 5.580 5.600 5.070 5.155 692,787 -0.50(-8.92%)
May 01, 2020 6.070 6.390 5.570 5.660 674,200 -0.61(-9.73%)
Apr 30, 2020 6.500 6.700 5.880 6.270 775,711 +0.13(+2.12%)
Apr 29, 2020 6.000 6.240 5.910 6.140 517,118 +0.27(+4.60%)
Apr 28, 2020 5.670 5.980 5.610 5.870 688,853 +0.29(+5.20%)
Apr 27, 2020 5.770 5.770 5.410 5.580 440,234 -0.20(-3.46%)
Apr 24, 2020 5.950 5.980 5.550 5.780 318,500 -0.13(-2.20%)
Apr 23, 2020 5.770 6.210 5.740 5.910 587,814 +0.20(+3.50%)
Apr 22, 2020 5.870 5.960 5.560 5.710 424,661 -0.06(-1.04%)
Apr 21, 2020 5.680 5.930 5.680 5.770 389,055 -0.09(-1.54%)
Apr 20, 2020 5.680 5.910 5.580 5.860 465,495 +0.08(+1.38%)
Apr 17, 2020 5.450 5.900 5.400 5.780 552,000 +0.51(+9.68%)
Apr 16, 2020 5.430 5.470 5.044 5.270 332,635 -0.17(-3.13%)
Apr 15, 2020 5.790 5.790 5.420 5.440 524,799 -0.56(-9.33%)
Apr 14, 2020 5.650 6.090 5.590 6.000 468,776 +0.43(+7.72%)
Apr 13, 2020 5.640 5.720 5.400 5.570 363,344 -0.09(-1.68%)
Apr 09, 2020 5.400 5.700 5.337 5.665 577,500 +0.33(+6.09%)
Apr 08, 2020 5.390 5.500 5.100 5.340 388,912 +0.04(+0.75%)
Apr 07, 2020 4.890 5.360 4.830 5.300 890,505 +0.51(+10.65%)
Apr 06, 2020 4.700 4.870 4.498 4.790 841,064 +0.22(+4.81%)
Apr 03, 2020 4.510 4.690 4.240 4.570 948,600 +0.10(+2.24%)
Apr 02, 2020 4.250 4.800 4.130 4.470 935,025 +0.23(+5.42%)
Apr 01, 2020 4.410 4.470 4.140 4.240 633,557 -0.31(-6.81%)
Mar 31, 2020 4.550 4.815 4.240 4.550 624,007 +0.00(+0.00%)
Mar 30, 2020 4.850 4.890 4.490 4.550 392,715 -0.39(-7.89%)
Mar 27, 2020 5.050 5.070 4.610 4.940 651,300 -0.32(-6.08%)
Mar 26, 2020 4.390 5.325 4.270 5.260 1,124,396 +0.88(+20.09%)
Mar 25, 2020 4.320 4.650 4.190 4.380 736,918 +0.03(+0.69%)
Mar 24, 2020 4.430 4.670 4.040 4.350 737,293 +0.08(+1.87%)
Mar 23, 2020 3.950 4.439 3.470 4.270 919,690 +0.28(+7.02%)
Mar 20, 2020 4.190 4.350 3.660 3.990 1,453,000 -0.19(-4.55%)
Mar 19, 2020 3.920 4.530 3.824 4.180 966,005 +0.20(+5.03%)
Mar 18, 2020 4.100 4.580 3.520 3.980 1,460,525 -0.31(-7.23%)
Mar 17, 2020 4.280 4.540 4.020 4.290 718,790 +0.10(+2.39%)
Mar 16, 2020 4.750 5.000 4.040 4.190 1,347,660 -1.01(-19.42%)
Mar 13, 2020 5.610 5.840 5.100 5.200 957,100 -0.18(-3.35%)
Mar 12, 2020 5.590 5.940 5.200 5.380 835,443 -0.61(-10.18%)
Mar 11, 2020 5.970 6.280 5.800 5.990 920,687 -0.10(-1.64%)
Mar 10, 2020 5.890 6.090 5.590 6.090 695,878 +0.39(+6.84%)
Mar 09, 2020 5.640 5.990 5.500 5.700 716,714 -0.45(-7.32%)
Mar 06, 2020 6.280 6.400 6.006 6.150 647,800 -0.32(-4.95%)
Mar 05, 2020 6.550 6.620 6.385 6.470 634,888 -0.22(-3.29%)
Mar 04, 2020 6.460 6.879 6.380 6.690 549,995 +0.34(+5.35%)
Mar 03, 2020 6.310 6.640 6.140 6.350 850,395 +0.04(+0.63%)
Mar 02, 2020 6.160 6.384 6.010 6.310 664,257 +0.09(+1.45%)
Feb 28, 2020 6.230 6.420 6.060 6.220 1,077,800 -0.23(-3.57%)
Feb 27, 2020 6.930 6.930 6.430 6.450 1,032,172 -0.60(-8.51%)
Feb 26, 2020 7.140 7.250 7.030 7.050 676,706 -0.11(-1.54%)
Feb 25, 2020 7.460 7.460 7.030 7.160 1,011,198 -0.31(-4.15%)
Feb 24, 2020 7.050 7.510 6.850 7.470 1,181,064 +0.17(+2.33%)
Feb 21, 2020 6.840 7.340 6.770 7.300 1,975,000 +0.33(+4.73%)
Feb 20, 2020 5.870 7.500 5.750 6.970 5,049,315 +1.45(+26.27%)
Feb 19, 2020 5.270 5.550 5.230 5.520 892,215 +0.30(+5.75%)
Feb 18, 2020 5.250 5.380 4.930 5.220 748,758 +0.00(+0.00%)
Feb 14, 2020 5.170 5.350 5.150 5.220 407,800 +0.04(+0.77%)
Feb 13, 2020 5.300 5.340 5.135 5.180 291,675 -0.11(-2.08%)
Feb 12, 2020 5.440 5.520 5.280 5.290 505,765 -0.13(-2.40%)
Feb 11, 2020 5.270 5.430 5.210 5.420 561,528 +0.20(+3.83%)
Feb 10, 2020 5.140 5.270 5.110 5.220 385,674 +0.08(+1.56%)
Feb 07, 2020 5.120 5.190 5.020 5.140 493,200 +0.01(+0.19%)
Feb 06, 2020 5.170 5.275 5.066 5.130 622,315 -0.04(-0.77%)
Feb 05, 2020 4.920 5.170 4.920 5.170 534,258 +0.28(+5.73%)
Feb 04, 2020 4.850 5.030 4.826 4.890 431,716 +0.00(+0.00%)
Feb 03, 2020 4.850 5.050 4.800 4.890 832,902 +0.06(+1.24%)
Jan 31, 2020 4.900 4.980 4.820 4.830 742,100 -0.07(-1.43%)
Jan 30, 2020 5.060 5.160 4.855 4.900 1,014,392 -0.17(-3.35%)
Jan 29, 2020 5.510 5.599 4.990 5.070 1,096,800 -0.36(-6.63%)
Jan 28, 2020 5.280 5.690 5.220 5.430 1,712,762 +0.16(+3.04%)
Jan 27, 2020 4.940 5.280 4.880 5.270 2,010,997 +0.27(+5.40%)
Jan 24, 2020 4.300 5.030 4.300 5.000 3,608,100 +0.72(+16.82%)
Jan 23, 2020 4.140 4.350 4.090 4.280 1,146,289 +0.14(+3.38%)
Jan 22, 2020 4.040 4.190 4.040 4.140 1,089,151 +0.05(+1.22%)
Jan 21, 2020 4.210 4.260 3.990 4.090 796,189 -0.16(-3.76%)
Jan 17, 2020 4.200 4.290 4.200 4.250 553,000 +0.08(+1.92%)
Jan 16, 2020 4.200 4.340 4.160 4.170 489,964 +0.01(+0.24%)
Jan 15, 2020 4.130 4.190 4.075 4.160 432,513 +0.05(+1.22%)
Jan 14, 2020 3.930 4.140 3.910 4.110 758,137 +0.18(+4.58%)
Jan 13, 2020 3.990 4.020 3.910 3.930 562,127 -0.07(-1.75%)
Jan 10, 2020 3.980 4.090 3.945 4.000 520,400 +0.00(+0.00%)
Jan 09, 2020 3.890 4.020 3.885 4.000 842,496 +0.08(+2.04%)
Jan 08, 2020 3.860 3.960 3.820 3.920 556,381 +0.08(+2.08%)
Jan 07, 2020 3.820 3.900 3.780 3.840 438,458 +0.00(+0.00%)
Jan 06, 2020 3.830 3.930 3.790 3.840 694,887 -0.02(-0.52%)
Jan 03, 2020 3.900 3.920 3.820 3.860 700,700 -0.07(-1.78%)
Jan 02, 2020 3.900 4.020 3.870 3.930 542,601 +0.05(+1.29%)
Dec 31, 2019 3.860 3.930 3.825 3.880 820,400 +0.02(+0.52%)
Dec 30, 2019 3.820 3.930 3.765 3.860 767,168 +0.00(+0.00%)
Dec 27, 2019 3.860 4.040 3.850 3.860 799,600 -0.06(-1.53%)
Dec 26, 2019 3.820 3.940 3.820 3.920 632,386 +0.06(+1.55%)
Dec 24, 2019 3.820 3.910 3.800 3.860 361,100 +0.01(+0.26%)
Dec 23, 2019 3.680 3.920 3.680 3.850 1,089,148 +0.20(+5.48%)
Dec 20, 2019 3.950 3.970 3.558 3.650 3,401,800 -0.31(-7.71%)
Dec 19, 2019 3.880 4.040 3.850 3.955 1,224,402 +0.06(+1.41%)
Dec 18, 2019 3.760 3.980 3.760 3.900 755,024 +0.11(+2.90%)
Dec 17, 2019 3.660 3.910 3.650 3.790 783,613 +0.10(+2.71%)
Dec 16, 2019 3.420 3.800 3.420 3.690 1,210,359 +0.25(+7.27%)
Dec 13, 2019 3.570 3.630 3.415 3.440 797,300 -0.13(-3.64%)
Dec 12, 2019 3.660 3.720 3.540 3.570 792,784 -0.10(-2.72%)
Dec 11, 2019 3.650 3.720 3.590 3.670 587,516 -0.01(-0.27%)
Dec 10, 2019 3.760 3.810 3.630 3.680 776,531 -0.09(-2.39%)
Dec 09, 2019 3.860 3.950 3.740 3.770 537,525 -0.10(-2.46%)
Dec 06, 2019 3.840 3.950 3.820 3.865 475,800 +0.08(+1.98%)
Dec 05, 2019 3.820 3.920 3.730 3.790 591,687 +0.01(+0.26%)
Dec 04, 2019 3.820 3.905 3.755 3.780 899,581 +0.03(+0.80%)
Dec 03, 2019 3.590 3.810 3.550 3.750 655,094 +0.10(+2.74%)
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.