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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
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 (%)
Apr 29, 2005 4.361 4.595 4.322 4.540 88,366 +0.19(+4.29%)
Apr 28, 2005 4.501 4.603 4.354 4.354 22,828 -0.21(-4.53%)
Apr 27, 2005 4.540 4.595 4.369 4.560 26,066 +0.00(+0.09%)
Apr 26, 2005 4.665 4.751 4.556 4.556 163,217 -0.09(-1.85%)
Apr 25, 2005 4.626 4.673 4.548 4.642 20,102 +0.07(+1.53%)
Apr 22, 2005 4.579 4.657 4.533 4.572 24,594 -0.02(-0.34%)
Apr 21, 2005 4.385 4.587 4.354 4.587 32,823 +0.24(+5.56%)
Apr 20, 2005 4.533 4.704 4.346 4.346 54,754 -0.27(-5.90%)
Apr 19, 2005 4.579 4.696 4.517 4.618 73,718 +0.02(+0.51%)
Apr 18, 2005 4.657 4.751 4.595 4.595 61,204 -0.02(-0.34%)
Apr 15, 2005 5.101 5.101 4.611 4.611 284,206 -0.45(-8.92%)
Apr 14, 2005 5.062 5.265 4.766 5.062 148,298 -0.02(-0.31%)
Apr 13, 2005 5.366 5.366 4.977 5.078 78,953 -0.24(-4.54%)
Apr 12, 2005 5.171 5.335 5.171 5.319 67,397 +0.10(+1.94%)
Apr 11, 2005 5.296 5.405 5.218 5.218 120,594 -0.13(-2.47%)
Apr 08, 2005 5.405 5.405 5.296 5.350 26,384 +0.05(+0.88%)
Apr 07, 2005 5.397 5.428 5.280 5.304 58,961 -0.09(-1.73%)
Apr 06, 2005 5.491 5.491 5.358 5.397 33,979 -0.05(-1.00%)
Apr 05, 2005 5.382 5.467 5.374 5.452 82,887 +0.05(+0.86%)
Apr 04, 2005 5.491 5.491 5.382 5.405 41,812 -0.02(-0.29%)
Apr 01, 2005 5.553 5.639 5.343 5.420 44,237 -0.07(-1.28%)
Mar 31, 2005 5.498 5.514 5.350 5.491 58,378 +0.05(+0.86%)
Mar 30, 2005 5.522 5.607 5.343 5.444 96,545 -0.07(-1.27%)
Mar 29, 2005 5.529 5.529 5.374 5.514 44,699 +0.04(+0.71%)
Mar 28, 2005 5.491 5.491 5.350 5.475 61,851 +0.00(+0.00%)
Mar 24, 2005 5.491 5.491 5.397 5.475 114,604 +0.06(+1.15%)
Mar 23, 2005 5.491 5.600 5.374 5.413 126,756 -0.13(-2.39%)
Mar 22, 2005 5.452 5.802 5.420 5.545 155,723 +0.12(+2.30%)
Mar 21, 2005 5.428 5.483 5.350 5.420 140,455 -0.02(-0.43%)
Mar 18, 2005 5.724 5.771 5.374 5.444 153,885 -0.19(-3.32%)
Mar 17, 2005 5.748 5.833 5.529 5.631 26,077 -0.02(-0.28%)
Mar 16, 2005 5.857 5.942 5.615 5.646 33,929 -0.28(-4.73%)
Mar 15, 2005 6.230 6.308 5.864 5.927 5,059 -0.19(-3.06%)
Mar 14, 2005 6.090 6.230 6.075 6.114 44,449 +0.06(+1.03%)
Mar 11, 2005 6.215 6.269 6.012 6.051 14,830 -0.14(-2.26%)
Mar 10, 2005 5.973 6.301 5.973 6.191 46,326 +0.20(+3.38%)
Mar 09, 2005 6.036 6.153 5.888 5.989 75,804 -0.04(-0.65%)
Mar 08, 2005 5.934 6.129 5.849 6.028 155,668 +0.07(+1.18%)
Mar 07, 2005 6.215 6.230 5.849 5.958 181,305 -0.25(-4.01%)
Mar 04, 2005 6.316 6.324 6.168 6.207 79,000 +0.05(+0.76%)
Mar 03, 2005 6.137 6.308 6.082 6.160 71,078 -0.13(-2.10%)
Mar 02, 2005 6.308 6.371 6.215 6.293 66,742 -0.05(-0.74%)
Mar 01, 2005 6.114 6.425 5.927 6.339 114,287 +0.19(+3.04%)
Feb 28, 2005 6.308 6.308 6.059 6.153 153,430 -0.16(-2.47%)
Feb 25, 2005 6.293 6.363 6.121 6.308 215,111 +0.02(+0.37%)
Feb 24, 2005 6.075 6.371 5.934 6.285 277,967 +0.17(+2.80%)
Feb 23, 2005 6.215 6.269 6.090 6.114 64,061 -0.06(-1.01%)
Feb 22, 2005 6.191 6.339 6.106 6.176 25,233 -0.06(-1.00%)
Feb 18, 2005 6.332 6.355 6.208 6.238 38,087 -0.03(-0.50%)
Feb 17, 2005 6.417 6.464 6.191 6.269 139,962 -0.16(-2.48%)
Feb 16, 2005 6.690 6.698 6.293 6.429 107,515 -0.30(-4.46%)
Feb 15, 2005 6.916 7.220 6.705 6.729 79,645 -0.02(-0.35%)
Feb 14, 2005 6.558 7.173 6.558 6.752 28,384 +0.17(+2.60%)
Feb 11, 2005 6.705 6.713 6.417 6.581 64,080 -0.25(-3.65%)
Feb 10, 2005 6.651 6.947 6.651 6.830 12,728 +0.13(+1.98%)
Feb 09, 2005 6.908 6.931 6.682 6.698 17,818 -0.16(-2.27%)
Feb 08, 2005 6.620 6.892 6.620 6.853 13,034 +0.08(+1.15%)
Feb 07, 2005 6.752 6.869 6.612 6.776 33,437 +0.09(+1.28%)
Feb 04, 2005 6.550 6.760 6.495 6.690 23,207 +0.19(+3.00%)
Feb 03, 2005 6.760 6.822 6.472 6.495 97,890 -0.16(-2.34%)
Feb 02, 2005 6.768 6.768 6.495 6.651 12,605 +0.00(+0.00%)
Feb 01, 2005 6.729 6.744 6.550 6.651 10,458 -0.08(-1.16%)
Jan 31, 2005 6.620 6.744 6.480 6.729 24,356 +0.01(+0.12%)
Jan 28, 2005 6.916 6.916 6.573 6.721 36,730 -0.23(-3.25%)
Jan 27, 2005 6.978 7.009 6.752 6.947 27,680 +0.00(+0.00%)
Jan 26, 2005 7.048 7.048 6.939 6.947 29,795 -0.03(-0.45%)
Jan 25, 2005 6.939 7.033 6.892 6.978 13,048 +0.12(+1.70%)
Jan 24, 2005 6.924 6.939 6.807 6.861 8,849 -0.03(-0.45%)
Jan 21, 2005 6.721 6.908 6.604 6.892 22,781 +0.18(+2.67%)
Jan 20, 2005 6.698 6.713 6.168 6.713 32,616 +0.02(+0.23%)
Jan 19, 2005 6.791 6.892 6.542 6.698 48,317 -0.06(-0.92%)
Jan 18, 2005 6.729 6.890 6.565 6.760 37,097 +0.02(+0.35%)
Jan 14, 2005 6.822 6.916 6.737 6.737 14,748 -0.01(-0.12%)
Jan 13, 2005 6.924 6.939 6.698 6.744 34,396 -0.18(-2.59%)
Jan 12, 2005 6.924 6.931 6.659 6.924 23,649 +0.03(+0.45%)
Jan 11, 2005 6.720 6.931 6.550 6.892 22,627 +0.04(+0.57%)
Jan 10, 2005 6.924 6.955 6.768 6.853 16,172 +0.03(+0.46%)
Jan 07, 2005 6.955 6.962 6.667 6.822 35,074 -0.05(-0.68%)
Jan 06, 2005 6.853 6.947 6.815 6.869 7,157 -0.02(-0.23%)
Jan 05, 2005 7.157 7.445 6.698 6.885 128,971 -0.12(-1.67%)
Jan 04, 2005 7.009 7.040 6.877 7.001 20,472 -0.02(-0.22%)
Jan 03, 2005 7.188 7.188 6.830 7.017 39,138 -0.16(-2.28%)
Dec 31, 2004 7.173 7.204 7.009 7.181 32,742 +0.09(+1.21%)
Dec 30, 2004 7.118 7.165 6.978 7.095 41,987 +0.06(+0.89%)
Dec 29, 2004 6.807 7.126 6.752 7.033 58,037 +0.10(+1.46%)
Dec 28, 2004 6.815 6.955 6.768 6.931 22,341 +0.12(+1.71%)
Dec 27, 2004 6.768 6.815 6.659 6.815 19,388 +0.12(+1.74%)
Dec 23, 2004 6.776 6.776 6.620 6.698 52,388 +0.07(+1.06%)
Dec 22, 2004 6.565 6.737 6.565 6.628 79,737 -0.03(-0.47%)
Dec 21, 2004 6.783 6.791 6.566 6.659 19,517 -0.04(-0.58%)
Dec 20, 2004 6.573 6.776 6.573 6.698 36,723 -0.07(-1.04%)
Dec 17, 2004 6.643 6.776 6.642 6.768 27,606 +0.02(+0.35%)
Dec 16, 2004 6.729 6.815 6.643 6.744 15,665 +0.02(+0.35%)
Dec 15, 2004 6.628 6.807 6.565 6.721 54,314 +0.02(+0.35%)
Dec 14, 2004 6.565 6.744 6.565 6.698 55,469 -0.04(-0.58%)
Dec 13, 2004 6.573 6.776 6.386 6.737 106,188 +0.19(+2.85%)
Dec 10, 2004 6.215 6.620 6.051 6.550 55,469 +0.40(+6.46%)
Dec 09, 2004 6.199 6.254 6.106 6.153 24,396 -0.07(-1.13%)
Dec 08, 2004 6.082 6.425 6.051 6.223 208,910 +0.11(+1.78%)
Dec 07, 2004 6.246 6.441 6.082 6.114 85,387 -0.25(-3.92%)
Dec 06, 2004 6.410 6.487 6.230 6.363 82,691 -0.06(-0.97%)
Dec 03, 2004 6.441 6.573 6.425 6.425 5,392 -0.12(-1.79%)
Dec 02, 2004 6.363 6.659 6.363 6.542 19,645 +0.18(+2.82%)
Dec 01, 2004 6.519 6.542 6.082 6.363 214,175 -0.14(-2.16%)
Nov 30, 2004 6.417 6.534 6.417 6.503 20,672 -0.05(-0.83%)
Nov 29, 2004 6.667 6.667 6.371 6.558 53,543 +0.02(+0.36%)
Nov 26, 2004 6.425 6.542 6.386 6.534 10,785 +0.05(+0.72%)
Nov 24, 2004 6.596 6.596 6.347 6.487 16,820 -0.05(-0.83%)
Nov 23, 2004 6.503 6.542 6.269 6.542 32,228 +0.01(+0.12%)
Nov 22, 2004 6.425 6.534 6.316 6.534 13,482 +0.15(+2.32%)
Nov 19, 2004 6.215 6.534 6.145 6.386 16,307 +0.05(+0.86%)
Nov 18, 2004 6.713 6.737 6.137 6.332 177,580 -0.12(-1.81%)
Nov 17, 2004 6.417 6.565 6.308 6.448 77,683 +0.06(+0.98%)
Nov 16, 2004 6.402 6.433 6.223 6.386 70,364 +0.00(+0.00%)
Nov 15, 2004 6.355 6.425 5.958 6.386 67,668 +0.00(+0.00%)
Nov 12, 2004 6.277 6.698 6.215 6.386 41,859 +0.17(+2.76%)
Nov 11, 2004 6.215 6.262 6.114 6.215 24,653 -0.02(-0.25%)
Nov 10, 2004 5.997 6.371 5.966 6.230 107,857 +0.19(+3.23%)
Nov 09, 2004 5.647 6.230 5.647 6.036 90,908 +0.39(+6.90%)
Nov 08, 2004 5.568 5.810 5.568 5.646 65,613 +0.06(+1.12%)
Nov 05, 2004 5.607 5.732 5.491 5.584 66,897 +0.01(+0.14%)
Nov 04, 2004 5.833 5.841 5.420 5.576 384,436 -0.30(-5.04%)
Nov 03, 2004 5.607 5.872 5.584 5.872 303,928 +0.26(+4.72%)
Nov 02, 2004 5.600 5.794 5.600 5.607 32,614 +0.05(+0.84%)
Nov 01, 2004 5.670 5.716 5.561 5.561 24,011 -0.12(-2.06%)
Oct 29, 2004 5.701 5.724 5.452 5.677 228,299 +0.03(+0.55%)
Oct 28, 2004 5.498 5.740 5.498 5.646 182,588 +0.04(+0.69%)
Oct 27, 2004 5.646 5.732 5.358 5.607 204,673 +0.00(+0.00%)
Oct 26, 2004 5.491 5.615 5.257 5.607 20,030 +0.16(+2.86%)
Oct 25, 2004 5.459 5.607 5.125 5.452 87,441 -0.04(-0.71%)
Oct 22, 2004 5.553 5.646 5.452 5.491 62,660 -0.08(-1.40%)
Oct 21, 2004 5.424 6.012 5.374 5.568 294,426 +0.10(+1.85%)
Oct 20, 2004 5.393 5.467 5.374 5.467 57,652 +0.07(+1.30%)
Oct 19, 2004 5.300 5.639 5.300 5.397 49,948 +0.00(+0.00%)
Oct 18, 2004 5.405 5.405 5.093 5.397 33,384 +0.23(+4.52%)
Oct 15, 2004 5.140 5.304 5.125 5.163 51,874 +0.03(+0.61%)
Oct 14, 2004 5.522 5.631 5.132 5.132 67,668 -0.22(-4.08%)
Oct 13, 2004 5.646 5.646 5.179 5.350 87,441 -0.10(-1.86%)
Oct 12, 2004 5.257 5.732 5.257 5.452 77,298 +0.07(+1.30%)
Oct 11, 2004 5.405 5.553 5.171 5.382 38,777 +0.20(+3.91%)
Oct 08, 2004 5.428 5.428 5.163 5.179 599,381 -0.16(-2.92%)
Oct 07, 2004 5.409 5.506 5.241 5.335 339,238 -0.06(-1.15%)
Oct 06, 2004 5.732 5.787 5.350 5.397 504,492 -0.37(-6.35%)
Oct 05, 2004 6.581 6.581 5.740 5.763 344,246 -0.97(-14.45%)
Oct 04, 2004 6.713 6.783 6.635 6.737 13,995 -0.04(-0.57%)
Oct 01, 2004 6.573 6.776 6.386 6.776 46,610 +0.14(+2.11%)
Sep 30, 2004 6.589 6.635 6.417 6.635 99,896 +0.03(+0.47%)
Sep 29, 2004 6.799 6.799 6.472 6.604 9,758 -0.11(-1.62%)
Sep 28, 2004 6.663 6.783 6.433 6.713 8,859 +0.06(+0.94%)
Sep 27, 2004 6.620 6.815 6.301 6.651 62,403 -0.11(-1.61%)
Sep 24, 2004 6.721 6.955 6.503 6.760 29,275 +0.09(+1.28%)
Sep 23, 2004 7.025 7.110 6.674 6.674 22,984 -0.50(-6.95%)
Sep 22, 2004 6.986 7.173 6.783 7.173 52,901 +0.02(+0.33%)
Sep 21, 2004 7.103 7.266 7.048 7.149 18,361 +0.12(+1.77%)
Sep 20, 2004 7.103 7.103 6.760 7.025 147,662 -0.02(-0.33%)
Sep 17, 2004 7.009 7.079 6.822 7.048 77,426 +0.08(+1.12%)
Sep 16, 2004 6.939 6.970 6.830 6.970 279,531 +0.23(+3.35%)
Sep 15, 2004 6.604 6.868 6.604 6.744 132,254 +0.20(+3.10%)
Sep 14, 2004 6.558 6.596 6.503 6.542 23,369 -0.05(-0.71%)
Sep 13, 2004 6.495 6.752 6.355 6.589 62,018 +0.09(+1.32%)
Sep 10, 2004 6.659 6.705 6.386 6.503 59,452 -0.06(-0.95%)
Sep 09, 2004 6.526 6.916 6.526 6.565 58,808 +0.15(+2.31%)
Sep 08, 2004 6.503 6.526 6.301 6.417 36,979 -0.18(-2.72%)
Sep 07, 2004 6.760 6.861 6.425 6.596 70,083 -0.04(-0.59%)
Sep 03, 2004 6.628 6.830 6.487 6.635 21,443 +0.04(+0.59%)
Sep 02, 2004 6.511 6.729 6.355 6.596 47,894 +0.12(+1.80%)
Sep 01, 2004 6.371 7.095 6.339 6.480 96,558 +0.18(+2.84%)
Aug 31, 2004 6.262 6.620 6.230 6.301 44,812 +0.06(+1.00%)
Aug 30, 2004 6.480 6.534 6.191 6.238 38,392 -0.26(-4.07%)
Aug 27, 2004 6.667 6.838 6.402 6.503 37,878 -0.29(-4.24%)
Aug 26, 2004 6.939 6.994 6.674 6.791 41,859 -0.12(-1.80%)
Aug 25, 2004 6.760 7.087 6.760 6.916 82,819 +0.06(+0.91%)
Aug 24, 2004 6.659 6.978 6.659 6.853 48,792 +0.28(+4.27%)
Aug 23, 2004 6.885 6.885 6.573 6.573 44,160 -0.07(-1.06%)
Aug 20, 2004 6.690 6.815 6.542 6.643 14,603 +0.02(+0.35%)
Aug 19, 2004 6.659 6.822 6.596 6.620 21,699 -0.07(-1.05%)
Aug 18, 2004 6.137 6.885 6.137 6.690 68,181 +0.47(+7.51%)
Aug 17, 2004 6.519 6.986 6.114 6.223 180,020 -0.09(-1.36%)
Aug 16, 2004 6.293 6.378 6.207 6.308 67,796 +0.09(+1.50%)
Aug 13, 2004 6.425 6.425 6.036 6.215 186,440 -0.19(-2.92%)
Aug 12, 2004 6.589 6.729 6.199 6.402 275,166 -0.23(-3.41%)
Aug 11, 2004 6.635 6.698 6.332 6.628 91,037 -0.04(-0.58%)
Aug 10, 2004 6.729 6.768 6.464 6.667 248,715 -0.02(-0.35%)
Aug 09, 2004 6.581 6.690 6.472 6.690 36,594 +0.06(+0.94%)
Aug 06, 2004 6.565 6.674 6.565 6.628 21,699 +0.05(+0.83%)
Aug 05, 2004 6.783 6.994 6.347 6.573 173,985 -0.44(-6.22%)
Aug 04, 2004 7.001 7.181 6.347 7.009 348,612 -0.19(-2.70%)
Aug 03, 2004 7.469 7.500 7.204 7.204 44,573 -0.35(-4.64%)
Aug 02, 2004 7.601 7.788 7.484 7.554 55,983 -0.09(-1.22%)
Jul 30, 2004 7.726 7.780 7.554 7.648 56,753 -0.14(-1.80%)
Jul 29, 2004 7.800 7.819 7.554 7.788 38,007 +0.00(+0.00%)
Jul 28, 2004 7.835 7.936 7.757 7.788 44,427 -0.14(-1.77%)
Jul 27, 2004 8.046 8.201 7.804 7.928 54,314 -0.13(-1.64%)
Jul 26, 2004 8.170 8.271 7.850 8.061 41,088 -0.16(-1.99%)
Jul 23, 2004 8.232 8.473 8.045 8.224 53,800 +0.04(+0.48%)
Jul 22, 2004 8.216 8.395 7.991 8.185 48,536 -0.11(-1.31%)
Jul 21, 2004 8.411 8.489 8.185 8.294 27,734 +0.01(+0.09%)
Jul 20, 2004 8.302 8.450 7.889 8.286 102,465 -0.04(-0.47%)
Jul 19, 2004 8.232 8.481 8.232 8.325 36,594 +0.02(+0.19%)
Jul 16, 2004 8.255 8.450 8.255 8.310 24,524 +0.01(+0.09%)
Jul 15, 2004 8.434 8.481 7.936 8.302 38,520 +0.04(+0.47%)
Jul 14, 2004 8.411 8.528 8.185 8.263 23,369 -0.16(-1.85%)
Jul 13, 2004 8.286 8.528 8.286 8.419 19,260 +0.00(+0.00%)
Jul 12, 2004 8.349 8.559 8.100 8.419 43,014 +0.03(+0.37%)
Jul 09, 2004 8.232 8.489 8.209 8.388 20,159 +0.08(+0.94%)
Jul 08, 2004 8.341 8.543 8.138 8.310 60,862 -0.09(-1.02%)
Jul 07, 2004 8.302 8.481 8.170 8.395 32,614 -0.04(-0.46%)
Jul 06, 2004 8.540 8.614 8.434 8.434 73,574 -0.12(-1.46%)
Jul 02, 2004 8.185 8.637 8.185 8.559 88,083 +0.14(+1.67%)
Jul 01, 2004 8.660 8.730 8.325 8.419 149,460 -0.23(-2.61%)
Jun 30, 2004 8.333 8.699 8.333 8.645 50,975 +0.26(+3.06%)
Jun 29, 2004 8.505 8.575 8.045 8.388 58,551 +0.05(+0.56%)
Jun 28, 2004 8.302 8.715 8.045 8.341 234,719 -0.12(-1.38%)
Jun 25, 2004 8.808 9.104 6.733 8.458 819,848 -0.45(-5.07%)
Jun 24, 2004 8.871 9.034 8.793 8.909 20,544 -0.16(-1.80%)
Jun 23, 2004 8.808 9.151 8.800 9.073 87,441 +0.36(+4.11%)
Jun 22, 2004 8.652 8.824 8.637 8.715 75,115 +0.22(+2.57%)
Jun 21, 2004 8.598 8.676 8.497 8.497 30,302 -0.10(-1.18%)
Jun 18, 2004 8.388 8.684 8.325 8.598 50,205 +0.24(+2.89%)
Jun 17, 2004 8.388 8.419 8.357 8.357 22,598 -0.04(-0.46%)
Jun 16, 2004 8.411 8.489 8.248 8.395 49,306 -0.02(-0.19%)
Jun 15, 2004 8.489 8.489 8.178 8.411 48,022 -0.03(-0.37%)
Jun 14, 2004 8.427 8.606 8.255 8.442 36,979 +0.07(+0.84%)
Jun 10, 2004 8.520 8.606 8.232 8.372 50,590 -0.15(-1.74%)
Jun 09, 2004 8.286 8.715 8.286 8.520 26,065 +0.11(+1.30%)
Jun 08, 2004 8.590 8.590 8.224 8.411 26,450 -0.29(-3.31%)
Jun 07, 2004 8.723 8.762 8.489 8.699 93,348 +0.02(+0.18%)
Jun 04, 2004 8.482 8.808 8.481 8.684 152,670 +0.05(+0.54%)
Jun 03, 2004 8.808 8.847 8.395 8.637 210,194 -0.26(-2.97%)
Jun 02, 2004 8.886 8.995 8.691 8.902 271,827 -0.04(-0.44%)
Jun 01, 2004 8.980 8.980 8.816 8.941 133,923 -0.16(-1.80%)
May 28, 2004 8.847 9.112 8.777 9.104 169,747 +0.27(+3.09%)
May 27, 2004 8.652 8.956 8.567 8.832 119,670 +0.09(+0.98%)
May 26, 2004 8.987 9.221 8.668 8.746 149,717 -0.02(-0.18%)
May 25, 2004 8.232 8.762 7.780 8.762 317,667 +0.50(+6.03%)
May 24, 2004 8.209 8.310 8.170 8.263 37,493 +0.02(+0.19%)
May 21, 2004 8.061 8.621 8.053 8.248 89,239 +0.21(+2.62%)
May 20, 2004 8.006 8.084 7.866 8.037 49,691 +0.00(+0.00%)
May 19, 2004 8.193 8.193 7.983 8.037 37,236 -0.10(-1.24%)
May 18, 2004 8.193 8.286 8.029 8.138 39,162 +0.12(+1.46%)
May 17, 2004 8.177 8.177 7.944 8.022 33,256 -0.16(-2.00%)
May 14, 2004 8.520 8.520 8.154 8.185 45,069 -0.34(-4.02%)
May 13, 2004 8.575 8.987 8.489 8.528 99,511 -0.07(-0.82%)
May 12, 2004 8.676 8.871 8.543 8.598 133,281 +0.03(+0.36%)
May 11, 2004 8.590 8.894 8.567 8.567 105,931 +0.08(+0.92%)
May 10, 2004 8.808 8.808 8.333 8.489 171,545 -0.31(-3.54%)
May 07, 2004 9.151 9.774 8.800 8.800 304,313 -0.49(-5.28%)
May 06, 2004 9.385 9.610 9.190 9.291 32,100 -0.06(-0.67%)
May 05, 2004 9.166 9.361 9.143 9.353 8,859 +0.16(+1.69%)
May 04, 2004 9.470 9.470 8.956 9.198 43,271 -0.24(-2.56%)
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.