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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2010 7.624 7.664 7.518 7.596 438,532 -0.02(-0.30%)
Feb 25, 2010 7.578 7.619 7.524 7.619 190,451 -0.02(-0.24%)
Feb 24, 2010 7.642 7.700 7.574 7.637 278,067 +0.02(+0.24%)
Feb 23, 2010 7.556 7.627 7.533 7.619 413,650 +0.07(+0.96%)
Feb 22, 2010 7.434 7.563 7.425 7.547 279,353 +0.11(+1.52%)
Feb 19, 2010 7.511 7.522 7.434 7.434 296,781 -0.08(-1.02%)
Feb 18, 2010 7.421 7.547 7.407 7.511 351,493 +0.06(+0.85%)
Feb 17, 2010 7.425 7.470 7.366 7.448 440,664 +0.02(+0.30%)
Feb 16, 2010 7.421 7.461 7.366 7.425 408,534 +0.00(+0.00%)
Feb 12, 2010 7.448 7.425 7.425 7.425 359,125 -0.06(-0.78%)
Feb 11, 2010 7.389 7.488 7.312 7.484 212,225 +0.06(+0.85%)
Feb 10, 2010 7.412 7.423 7.317 7.421 145,199 -0.01(-0.18%)
Feb 09, 2010 7.425 7.443 7.353 7.434 285,484 +0.09(+1.29%)
Feb 08, 2010 7.402 7.461 7.285 7.339 291,131 -0.09(-1.21%)
Feb 05, 2010 7.466 7.479 7.222 7.430 343,869 -0.06(-0.78%)
Feb 04, 2010 7.605 7.646 7.421 7.488 313,616 -0.15(-2.01%)
Feb 03, 2010 7.601 7.687 7.574 7.642 275,056 +0.04(+0.47%)
Feb 02, 2010 7.637 7.709 7.556 7.605 301,878 -0.01(-0.18%)
Feb 01, 2010 7.799 7.817 7.592 7.619 268,789 -0.11(-1.40%)
Jan 29, 2010 7.651 7.837 7.642 7.727 543,565 +0.24(+3.25%)
Jan 28, 2010 7.524 7.534 7.290 7.484 330,513 -0.05(-0.66%)
Jan 27, 2010 7.357 7.556 7.240 7.533 370,389 +0.16(+2.20%)
Jan 26, 2010 7.488 7.502 7.294 7.371 517,382 -0.17(-2.27%)
Jan 25, 2010 7.524 7.583 7.443 7.542 287,943 +0.05(+0.66%)
Jan 22, 2010 7.448 7.678 7.448 7.493 319,679 -0.09(-1.19%)
Jan 21, 2010 7.718 7.759 7.506 7.583 576,511 -0.11(-1.47%)
Jan 20, 2010 7.727 7.766 7.569 7.696 405,364 -0.13(-1.67%)
Jan 19, 2010 7.790 7.858 7.678 7.827 387,848 +0.09(+1.23%)
Jan 15, 2010 7.867 7.732 7.732 7.732 739,754 -0.09(-1.21%)
Jan 14, 2010 7.858 7.998 7.768 7.827 295,708 -0.06(-0.80%)
Jan 13, 2010 7.723 7.939 7.673 7.890 534,913 -0.24(-3.00%)
Jan 12, 2010 8.232 8.273 8.102 8.133 407,004 -0.14(-1.64%)
Jan 11, 2010 8.232 8.309 8.210 8.269 445,650 +0.07(+0.83%)
Jan 08, 2010 8.228 8.278 8.183 8.201 299,011 -0.03(-0.38%)
Jan 07, 2010 8.196 8.255 8.147 8.232 275,396 +0.05(+0.66%)
Jan 06, 2010 8.260 8.449 8.156 8.178 589,269 -0.09(-1.04%)
Jan 05, 2010 8.079 8.431 8.061 8.264 897,306 +0.19(+2.35%)
Jan 04, 2010 7.939 8.084 7.908 8.075 504,744 +0.19(+2.40%)
Dec 31, 2009 7.890 7.885 7.885 7.885 414,324 +0.01(+0.17%)
Dec 30, 2009 7.768 7.876 7.700 7.872 412,814 +0.10(+1.28%)
Dec 29, 2009 7.732 7.822 7.714 7.772 364,822 +0.03(+0.41%)
Dec 28, 2009 7.574 7.750 7.574 7.741 570,703 +0.17(+2.26%)
Dec 24, 2009 7.624 7.673 7.565 7.569 346,396 -0.07(-0.89%)
Dec 23, 2009 7.605 7.651 7.443 7.637 383,288 +0.06(+0.77%)
Dec 22, 2009 7.353 7.605 7.344 7.578 544,248 +0.24(+3.26%)
Dec 21, 2009 7.218 7.344 7.199 7.339 462,850 +0.14(+2.01%)
Dec 18, 2009 7.213 7.213 7.069 7.195 853,942 +0.05(+0.69%)
Dec 17, 2009 7.073 7.181 6.997 7.145 547,582 +0.05(+0.70%)
Dec 16, 2009 7.132 7.199 7.051 7.096 352,583 +0.00(+0.00%)
Dec 15, 2009 7.231 7.231 7.055 7.096 449,583 -0.12(-1.63%)
Dec 14, 2009 7.263 7.338 7.181 7.213 362,065 -0.04(-0.56%)
Dec 11, 2009 7.150 7.308 7.096 7.254 777,819 +0.16(+2.29%)
Dec 10, 2009 7.209 7.272 7.024 7.091 468,809 -0.11(-1.57%)
Dec 09, 2009 7.353 7.392 7.141 7.204 356,117 -0.13(-1.78%)
Dec 08, 2009 7.186 7.353 7.051 7.335 558,258 +0.13(+1.75%)
Dec 07, 2009 7.245 7.362 7.127 7.209 919,279 -0.06(-0.81%)
Dec 04, 2009 7.218 7.344 7.163 7.267 448,742 +0.16(+2.29%)
Dec 03, 2009 7.145 7.267 7.096 7.105 334,024 -0.02(-0.25%)
Dec 02, 2009 7.046 7.177 7.019 7.123 268,535 +0.11(+1.54%)
Dec 01, 2009 6.924 7.087 6.915 7.015 733,024 +0.16(+2.30%)
Nov 30, 2009 6.780 6.857 6.703 6.857 434,994 +0.08(+1.20%)
Nov 27, 2009 6.595 6.884 6.577 6.775 288,874 -0.03(-0.40%)
Nov 25, 2009 6.699 6.848 6.658 6.803 394,896 +0.11(+1.62%)
Nov 24, 2009 6.518 6.694 6.500 6.694 509,519 +0.22(+3.34%)
Nov 23, 2009 6.406 6.600 6.406 6.478 224,409 +0.18(+2.79%)
Nov 20, 2009 6.185 6.374 6.185 6.302 344,629 +0.08(+1.23%)
Nov 19, 2009 6.338 6.347 6.180 6.225 355,496 -0.14(-2.27%)
Nov 18, 2009 6.360 6.424 6.257 6.369 275,207 -0.01(-0.14%)
Nov 17, 2009 6.406 6.433 6.342 6.378 218,279 -0.04(-0.56%)
Nov 16, 2009 6.261 6.473 6.261 6.415 274,471 +0.17(+2.75%)
Nov 13, 2009 6.185 6.347 6.117 6.243 336,232 +0.06(+1.02%)
Nov 12, 2009 6.270 6.351 6.166 6.180 257,222 -0.14(-2.14%)
Nov 11, 2009 6.442 6.473 6.234 6.315 656,634 -0.09(-1.41%)
Nov 10, 2009 6.369 6.424 6.351 6.406 285,278 +0.03(+0.50%)
Nov 09, 2009 6.428 6.509 6.324 6.374 505,808 -0.02(-0.28%)
Nov 06, 2009 6.347 6.455 6.320 6.392 376,884 +0.00(+0.07%)
Nov 05, 2009 6.171 6.541 6.171 6.388 488,843 +0.25(+4.12%)
Nov 04, 2009 6.270 6.369 6.130 6.135 347,943 -0.10(-1.59%)
Nov 03, 2009 6.243 6.248 6.117 6.234 466,708 +0.08(+1.25%)
Nov 02, 2009 6.311 6.399 6.135 6.157 462,536 -0.08(-1.23%)
Oct 30, 2009 6.410 6.500 6.234 6.234 446,344 -0.23(-3.63%)
Oct 29, 2009 6.428 6.532 6.392 6.469 405,355 +0.04(+0.56%)
Oct 28, 2009 6.591 6.600 6.365 6.433 506,218 -0.18(-2.73%)
Oct 27, 2009 6.654 6.748 6.591 6.613 314,343 -0.05(-0.74%)
Oct 26, 2009 6.762 6.812 6.658 6.663 310,218 -0.08(-1.14%)
Oct 23, 2009 6.739 6.866 6.699 6.739 268,322 -0.03(-0.47%)
Oct 22, 2009 6.748 6.803 6.672 6.771 371,666 +0.02(+0.27%)
Oct 21, 2009 6.766 6.951 6.730 6.753 487,240 -0.02(-0.27%)
Oct 20, 2009 6.744 6.875 6.721 6.771 318,555 -0.05(-0.66%)
Oct 19, 2009 6.798 6.875 6.744 6.816 512,095 +0.02(+0.27%)
Oct 16, 2009 6.902 6.929 6.744 6.798 633,032 -0.15(-2.21%)
Oct 15, 2009 6.960 7.087 6.897 6.951 417,339 -0.01(-0.19%)
Oct 14, 2009 7.064 7.163 6.942 6.965 528,369 -0.10(-1.40%)
Oct 13, 2009 7.190 7.218 6.866 7.064 992,091 -0.37(-4.98%)
Oct 12, 2009 7.497 7.754 7.398 7.434 761,465 -0.37(-4.74%)
Oct 09, 2009 7.723 7.804 7.646 7.804 337,917 +0.08(+1.05%)
Oct 08, 2009 7.714 7.817 7.628 7.723 549,686 +0.09(+1.12%)
Oct 07, 2009 7.601 7.678 7.538 7.637 347,808 +0.05(+0.59%)
Oct 06, 2009 7.375 7.596 7.326 7.592 506,916 +0.25(+3.38%)
Oct 05, 2009 7.231 7.344 7.187 7.344 461,126 +0.18(+2.52%)
Oct 02, 2009 7.055 7.186 7.033 7.163 354,213 +0.11(+1.53%)
Oct 01, 2009 7.213 7.213 7.037 7.055 284,830 -0.17(-2.31%)
Sep 30, 2009 7.240 7.317 7.172 7.222 405,585 +0.00(+0.00%)
Sep 29, 2009 7.190 7.272 7.172 7.222 271,257 +0.03(+0.44%)
Sep 28, 2009 7.105 7.195 7.041 7.190 297,147 +0.14(+1.98%)
Sep 25, 2009 7.064 7.087 6.992 7.051 241,370 -0.02(-0.26%)
Sep 24, 2009 6.965 7.087 6.920 7.069 447,778 +0.15(+2.22%)
Sep 23, 2009 6.897 7.064 6.825 6.915 406,113 +0.11(+1.66%)
Sep 22, 2009 6.812 6.911 6.757 6.803 227,217 +0.02(+0.27%)
Sep 21, 2009 6.775 6.812 6.744 6.784 282,396 +0.00(+0.00%)
Sep 18, 2009 6.893 6.938 6.775 6.784 386,507 -0.09(-1.25%)
Sep 17, 2009 6.879 6.947 6.825 6.870 156,740 +0.01(+0.20%)
Sep 16, 2009 6.875 6.875 6.766 6.857 254,730 +0.01(+0.13%)
Sep 15, 2009 6.852 6.866 6.676 6.848 381,952 -0.04(-0.52%)
Sep 14, 2009 6.721 6.938 6.586 6.884 656,918 -0.05(-0.78%)
Sep 11, 2009 6.956 6.992 6.825 6.938 124,853 -0.03(-0.39%)
Sep 10, 2009 6.942 6.987 6.825 6.965 326,174 +0.05(+0.72%)
Sep 09, 2009 6.920 6.969 6.843 6.915 344,228 -0.00(-0.07%)
Sep 08, 2009 6.744 6.960 6.708 6.920 582,931 +0.23(+3.37%)
Sep 04, 2009 6.536 6.744 6.478 6.694 420,850 +0.16(+2.42%)
Sep 03, 2009 6.473 6.541 6.392 6.536 288,249 +0.12(+1.90%)
Sep 02, 2009 6.360 6.446 6.315 6.415 553,581 +0.05(+0.85%)
Sep 01, 2009 6.351 6.419 6.212 6.360 526,879 +0.00(+0.00%)
Aug 31, 2009 6.261 6.374 6.135 6.360 476,960 +0.13(+2.03%)
Aug 28, 2009 6.451 6.451 6.139 6.234 355,864 -0.16(-2.54%)
Aug 27, 2009 6.460 6.460 6.252 6.397 153,131 -0.06(-0.98%)
Aug 26, 2009 6.496 6.500 6.333 6.460 331,796 -0.00(-0.07%)
Aug 25, 2009 6.487 6.536 6.406 6.464 465,894 -0.02(-0.35%)
Aug 24, 2009 6.469 6.536 6.455 6.487 383,852 +0.01(+0.21%)
Aug 21, 2009 6.392 6.509 6.342 6.473 319,812 +0.14(+2.21%)
Aug 20, 2009 6.261 6.347 6.261 6.333 127,400 +0.04(+0.65%)
Aug 19, 2009 6.162 6.315 6.157 6.293 207,612 +0.06(+1.01%)
Aug 18, 2009 6.311 6.324 6.216 6.230 177,175 -0.07(-1.07%)
Aug 17, 2009 6.194 6.329 6.148 6.297 193,038 +0.02(+0.36%)
Aug 14, 2009 6.261 6.311 6.194 6.275 277,845 +0.04(+0.58%)
Aug 13, 2009 6.284 6.284 6.144 6.239 196,922 +0.01(+0.14%)
Aug 12, 2009 6.126 6.320 6.126 6.230 359,083 +0.10(+1.62%)
Aug 11, 2009 6.248 6.248 6.099 6.130 268,577 -0.13(-2.09%)
Aug 10, 2009 6.230 6.374 6.157 6.261 326,505 -0.04(-0.57%)
Aug 07, 2009 5.968 6.311 5.776 6.297 510,171 +0.44(+7.47%)
Aug 06, 2009 5.706 5.878 5.467 5.860 579,309 +0.19(+3.34%)
Aug 05, 2009 5.711 5.900 5.589 5.670 448,796 -0.24(-4.12%)
Aug 04, 2009 5.869 6.021 5.779 5.914 227,574 +0.07(+1.24%)
Aug 03, 2009 5.792 5.918 5.670 5.842 337,103 +0.14(+2.53%)
Jul 31, 2009 5.670 5.751 5.670 5.697 212,538 +0.06(+1.04%)
Jul 30, 2009 5.553 5.715 5.521 5.639 330,479 +0.14(+2.46%)
Jul 29, 2009 5.490 5.558 5.431 5.503 283,425 +0.04(+0.74%)
Jul 28, 2009 5.355 5.499 5.341 5.463 370,788 +0.13(+2.45%)
Jul 27, 2009 5.299 5.332 5.192 5.332 310,195 +0.06(+1.20%)
Jul 24, 2009 5.152 5.269 5.097 5.269 332,862 +0.06(+1.13%)
Jul 23, 2009 5.075 5.210 5.025 5.210 337,105 +0.11(+2.12%)
Jul 22, 2009 4.998 5.124 4.979 5.102 308,406 +0.06(+1.25%)
Jul 21, 2009 5.152 5.152 4.994 5.039 259,805 -0.09(-1.76%)
Jul 20, 2009 5.152 5.152 5.070 5.129 236,697 +0.00(+0.00%)
Jul 17, 2009 5.165 5.188 5.088 5.129 323,510 -0.06(-1.22%)
Jul 16, 2009 5.161 5.206 5.075 5.192 414,067 -0.04(-0.78%)
Jul 15, 2009 5.142 5.237 5.120 5.233 385,009 +0.11(+2.20%)
Jul 14, 2009 5.075 5.120 4.989 5.120 271,170 +0.04(+0.71%)
Jul 13, 2009 4.949 5.093 4.890 5.084 383,071 -0.18(-3.51%)
Jul 10, 2009 5.233 5.282 5.165 5.269 492,990 +0.05(+0.95%)
Jul 09, 2009 5.129 5.251 5.034 5.219 497,335 +0.14(+2.84%)
Jul 08, 2009 5.106 5.233 4.962 5.075 622,295 +0.02(+0.36%)
Jul 07, 2009 5.174 5.236 5.052 5.057 446,574 -0.13(-2.52%)
Jul 06, 2009 5.097 5.242 5.097 5.188 313,920 +0.09(+1.86%)
Jul 02, 2009 5.142 5.170 5.061 5.093 377,166 -0.08(-1.48%)
Jul 01, 2009 5.305 5.323 5.165 5.170 430,252 -0.11(-2.13%)
Jun 30, 2009 5.336 5.355 5.269 5.282 270,654 +0.02(+0.34%)
Jun 29, 2009 5.377 5.377 5.233 5.264 295,374 -0.13(-2.34%)
Jun 26, 2009 5.273 5.404 5.215 5.391 765,615 +0.10(+1.88%)
Jun 25, 2009 5.142 5.300 5.102 5.291 236,559 +0.11(+2.18%)
Jun 24, 2009 5.228 5.282 5.138 5.179 253,901 -0.02(-0.35%)
Jun 23, 2009 5.323 5.327 5.115 5.197 294,092 -0.10(-1.87%)
Jun 22, 2009 5.318 5.373 5.251 5.296 296,841 -0.04(-0.68%)
Jun 19, 2009 5.413 5.449 5.305 5.332 500,115 -0.01(-0.25%)
Jun 18, 2009 5.246 5.368 5.233 5.345 265,347 +0.09(+1.80%)
Jun 17, 2009 5.097 5.296 5.093 5.251 359,371 +0.17(+3.28%)
Jun 16, 2009 5.138 5.138 5.066 5.084 356,319 +0.03(+0.63%)
Jun 15, 2009 5.102 5.111 4.962 5.052 176,494 -0.09(-1.75%)
Jun 12, 2009 5.075 5.147 4.967 5.142 250,855 +0.08(+1.51%)
Jun 11, 2009 5.043 5.179 4.998 5.066 379,821 +0.09(+1.91%)
Jun 10, 2009 4.818 4.998 4.624 4.971 851,114 +0.21(+4.36%)
Jun 09, 2009 4.885 4.962 4.746 4.764 595,640 -0.07(-1.49%)
Jun 08, 2009 4.944 4.958 4.737 4.836 809,189 -0.03(-0.56%)
Jun 05, 2009 4.894 5.097 4.791 4.863 658,538 +0.11(+2.28%)
Jun 04, 2009 4.786 4.831 4.688 4.755 191,405 +0.01(+0.29%)
Jun 03, 2009 4.601 4.804 4.601 4.741 452,717 +0.12(+2.64%)
Jun 02, 2009 4.709 4.813 4.511 4.619 666,231 -0.10(-2.10%)
Jun 01, 2009 4.705 4.795 4.633 4.718 425,395 +0.08(+1.65%)
May 29, 2009 4.800 4.849 4.529 4.642 591,513 -0.16(-3.38%)
May 28, 2009 4.885 4.885 4.764 4.804 323,616 -0.03(-0.56%)
May 27, 2009 4.845 4.939 4.818 4.831 295,019 -0.03(-0.65%)
May 26, 2009 4.813 5.057 4.813 4.863 377,846 +0.05(+1.13%)
May 22, 2009 4.994 5.007 4.791 4.809 285,085 -0.15(-3.00%)
May 21, 2009 5.034 5.097 4.876 4.958 288,823 -0.10(-1.96%)
May 20, 2009 5.215 5.219 5.030 5.057 334,033 -0.12(-2.27%)
May 19, 2009 5.210 5.210 5.012 5.174 429,465 -0.09(-1.80%)
May 18, 2009 5.183 5.364 5.183 5.269 265,861 +0.11(+2.19%)
May 15, 2009 5.215 5.215 5.057 5.156 312,257 -0.07(-1.30%)
May 14, 2009 5.016 5.309 4.985 5.224 359,642 +0.23(+4.51%)
May 13, 2009 5.066 5.106 4.962 4.998 270,516 -0.14(-2.64%)
May 12, 2009 5.106 5.305 5.061 5.133 241,166 +0.05(+0.89%)
May 11, 2009 5.373 5.422 4.998 5.088 606,104 -0.38(-6.93%)
May 08, 2009 5.201 5.476 5.201 5.467 424,603 +0.33(+6.41%)
May 07, 2009 5.124 5.323 5.106 5.138 356,436 +0.03(+0.62%)
May 06, 2009 5.233 5.233 4.980 5.106 235,145 -0.06(-1.22%)
May 05, 2009 5.287 5.323 5.039 5.170 357,221 -0.15(-2.88%)
May 04, 2009 5.233 5.336 5.179 5.323 288,823 +0.18(+3.51%)
May 01, 2009 5.133 5.201 5.061 5.142 290,235 +0.07(+1.33%)
Apr 30, 2009 5.246 5.309 5.075 5.075 227,803 -0.14(-2.60%)
Apr 29, 2009 5.066 5.255 5.052 5.210 228,831 +0.17(+3.40%)
Apr 28, 2009 4.980 5.183 4.967 5.039 325,378 +0.02(+0.45%)
Apr 27, 2009 5.012 5.138 4.971 5.016 264,702 -0.08(-1.59%)
Apr 24, 2009 5.129 5.206 4.985 5.097 395,548 +0.03(+0.53%)
Apr 23, 2009 5.147 5.210 4.971 5.070 447,450 -0.09(-1.66%)
Apr 22, 2009 5.025 5.300 5.025 5.156 213,626 +0.05(+0.88%)
Apr 21, 2009 4.998 5.201 4.967 5.111 334,509 +0.10(+2.07%)
Apr 20, 2009 5.102 5.179 4.967 5.007 314,800 -0.26(-4.97%)
Apr 17, 2009 5.287 5.300 5.165 5.269 221,558 +0.01(+0.17%)
Apr 16, 2009 5.255 5.336 5.115 5.260 338,832 +0.05(+0.87%)
Apr 15, 2009 5.066 5.242 5.066 5.215 212,837 +0.13(+2.48%)
Apr 14, 2009 5.156 5.156 5.025 5.088 286,021 -0.14(-2.59%)
Apr 13, 2009 5.314 5.314 5.057 5.224 434,914 -0.20(-3.66%)
Apr 09, 2009 5.192 5.427 5.120 5.422 579,717 +0.31(+6.00%)
Apr 08, 2009 5.030 5.115 4.885 5.115 353,386 +0.23(+4.71%)
Apr 07, 2009 5.021 5.174 4.885 4.885 328,083 -0.19(-3.82%)
Apr 06, 2009 5.093 5.152 5.007 5.079 405,013 -0.07(-1.31%)
Apr 03, 2009 4.935 5.147 4.877 5.147 276,803 +0.22(+4.39%)
Apr 02, 2009 4.912 5.016 4.773 4.930 563,051 +0.14(+3.02%)
Apr 01, 2009 4.565 4.854 4.511 4.786 389,105 +0.16(+3.41%)
Mar 31, 2009 4.687 4.773 4.574 4.628 371,471 -0.01(-0.29%)
Mar 30, 2009 4.511 4.669 4.421 4.642 294,549 -0.21(-4.28%)
Mar 26, 2009 4.637 4.849 4.524 4.849 430,507 +0.34(+7.61%)
Mar 25, 2009 4.430 4.606 4.308 4.506 362,732 +0.13(+2.88%)
Mar 24, 2009 4.543 4.845 4.376 4.380 370,030 -0.57(-11.57%)
Mar 23, 2009 4.854 4.953 4.430 4.953 532,740 +0.32(+6.91%)
Mar 20, 2009 4.655 4.813 4.601 4.633 543,130 +0.00(+0.10%)
Mar 19, 2009 4.714 4.714 4.470 4.628 357,899 -0.01(-0.19%)
Mar 18, 2009 4.380 4.637 4.376 4.637 280,330 +0.30(+6.86%)
Mar 17, 2009 4.091 4.344 3.970 4.340 217,204 +0.26(+6.30%)
Mar 16, 2009 4.015 4.191 3.997 4.082 271,946 +0.14(+3.67%)
Mar 13, 2009 4.096 4.146 3.848 3.938 368,675 -0.15(-3.64%)
Mar 12, 2009 3.767 4.091 3.676 4.087 299,105 +0.31(+8.11%)
Mar 11, 2009 3.875 3.947 3.780 3.780 154,541 -0.04(-0.95%)
Mar 10, 2009 3.636 3.830 3.613 3.816 352,849 +0.25(+7.09%)
Mar 09, 2009 3.654 3.726 3.564 3.564 439,266 -0.22(-5.73%)
Mar 06, 2009 3.776 3.852 3.658 3.780 290,869 +0.06(+1.58%)
Mar 05, 2009 3.902 3.970 3.708 3.722 309,703 -0.27(-6.67%)
Mar 04, 2009 3.690 4.042 3.609 3.988 279,616 +0.02(+0.57%)
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.