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

- Apartments

Recent Quotes

My Watchlist

Indicators

Mediaco Holding Inc Cl A (NQ: MDIA )

2.870 -0.130 (-4.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	3.010	3.320	2.920	3.000	25,079	-0.06(-1.96%)
Jul 18, 2024	3.490	3.500	2.910	3.060	113,038	-0.43(-12.32%)
Jul 17, 2024	2.980	3.490	2.980	3.490	131,116	+0.45(+14.80%)
Jul 16, 2024	3.140	3.260	3.020	3.040	54,620	-0.18(-5.59%)
Jul 15, 2024	3.470	3.470	3.150	3.220	28,808	-0.25(-7.20%)
Jul 12, 2024	3.560	3.560	2.910	3.470	82,626	-0.08(-2.25%)
Jul 11, 2024	3.360	3.660	3.360	3.550	33,180	+0.13(+3.80%)
Jul 10, 2024	3.690	3.690	3.320	3.420	42,786	-0.24(-6.56%)
Jul 09, 2024	3.760	3.850	3.460	3.660	93,391	-0.08(-2.14%)
Jul 08, 2024	3.460	3.740	3.310	3.740	88,432	+0.42(+12.65%)
Jul 05, 2024	3.120	3.320	2.740	3.320	65,559	+0.18(+5.73%)
Jul 03, 2024	2.990	3.330	2.970	3.140	65,453	+0.17(+5.72%)
Jul 02, 2024	2.910	2.990	2.750	2.970	60,143	+0.01(+0.34%)
Jul 01, 2024	3.510	3.640	2.630	2.960	273,989	-0.64(-17.78%)
Jun 28, 2024	3.750	4.100	3.500	3.600	110,060	-0.15(-4.00%)
Jun 27, 2024	3.410	4.040	3.255	3.750	116,260	+0.30(+8.70%)
Jun 26, 2024	3.710	4.330	3.420	3.450	234,123	-0.35(-9.21%)
Jun 25, 2024	3.270	3.960	3.100	3.800	225,116	+0.51(+15.50%)
Jun 24, 2024	2.870	3.300	2.540	3.290	248,868	+0.47(+16.67%)
Jun 21, 2024	2.770	2.860	2.470	2.820	990,934	-0.06(-2.08%)
Jun 20, 2024	2.790	3.000	2.500	2.880	309,719	+0.04(+1.41%)
Jun 18, 2024	3.260	3.730	2.050	2.840	1,105,471	-0.31(-9.84%)
Jun 17, 2024	2.570	3.300	2.500	3.150	851,394	+0.36(+12.90%)
Jun 14, 2024	2.350	3.330	2.350	2.790	2,213,578	+0.44(+18.72%)
Jun 13, 2024	1.990	2.484	1.920	2.350	1,039,454	+0.17(+7.80%)
Jun 12, 2024	1.590	2.430	1.590	2.180	7,932,382	+0.59(+37.11%)
Jun 11, 2024	1.180	1.850	1.170	1.590	540,625	+0.36(+29.27%)
Jun 10, 2024	1.100	1.310	1.020	1.230	211,266	+0.17(+16.04%)
Jun 07, 2024	1.070	1.110	1.060	1.060	19,843	-0.01(-0.93%)
Jun 06, 2024	1.080	1.090	1.060	1.070	6,123	+0.00(+0.00%)
Jun 05, 2024	1.100	1.100	1.050	1.070	20,784	+0.00(+0.35%)
Jun 04, 2024	1.090	1.113	0.9524	1.066	49,340	-0.02(-2.17%)
Jun 03, 2024	1.050	1.103	1.050	1.090	21,564	+0.02(+1.87%)
May 31, 2024	1.150	1.165	1.070	1.070	11,004	-0.04(-3.60%)
May 30, 2024	1.060	1.200	1.060	1.110	59,635	-0.01(-0.89%)
May 29, 2024	1.100	1.120	1.046	1.120	30,910	+0.00(+0.00%)
May 28, 2024	1.170	1.206	1.100	1.120	56,699	-0.05(-4.27%)
May 24, 2024	1.060	1.210	1.060	1.170	59,850	+0.06(+5.41%)
May 23, 2024	1.150	1.230	1.089	1.110	55,109	-0.08(-6.72%)
May 22, 2024	1.230	1.250	1.130	1.190	51,441	+0.06(+5.31%)
May 21, 2024	1.240	1.304	1.090	1.130	191,459	-0.14(-11.02%)
May 20, 2024	1.360	1.460	1.200	1.270	128,875	-0.11(-7.97%)
May 17, 2024	1.510	1.526	1.380	1.380	48,573	-0.14(-9.21%)
May 16, 2024	1.420	1.590	1.420	1.520	74,064	-0.01(-0.65%)
May 15, 2024	1.500	1.610	1.500	1.530	28,710	+0.03(+2.00%)
May 14, 2024	1.630	1.690	1.500	1.500	84,847	-0.20(-11.76%)
May 13, 2024	1.640	1.750	1.640	1.700	61,613	-0.07(-3.95%)
May 10, 2024	1.850	1.970	1.750	1.770	24,819	-0.06(-3.28%)
May 09, 2024	1.920	1.953	1.830	1.830	29,678	-0.11(-5.67%)
May 08, 2024	1.960	1.981	1.860	1.940	42,249	-0.03(-1.52%)
May 07, 2024	2.020	2.060	1.930	1.970	28,504	-0.03(-1.50%)
May 06, 2024	2.180	2.180	2.000	2.000	60,793	-0.13(-6.10%)
May 03, 2024	2.200	2.200	2.020	2.130	63,064	+0.02(+0.95%)
May 02, 2024	2.300	2.310	1.940	2.110	119,548	-0.19(-8.26%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mediaco Holding Inc Cl A (NQ: MDIA )

Historical Prices