Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc Cl A (NQ: MDIA )

1.700 -0.020 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 1.620 1.867 1.440 1.700 124,017 -0.02(-1.16%)
Oct 22, 2024 1.710 1.950 1.710 1.720 60,896 -0.09(-4.97%)
Oct 21, 2024 1.940 1.940 1.610 1.810 49,902 -0.05(-2.69%)
Oct 18, 2024 1.860 2.000 1.782 1.860 46,167 -0.08(-4.12%)
Oct 17, 2024 2.190 2.220 1.720 1.940 193,830 -0.05(-2.51%)
Oct 16, 2024 1.270 2.280 1.270 1.990 826,591 +0.74(+59.20%)
Oct 15, 2024 1.200 1.270 1.150 1.250 24,540 +0.09(+7.76%)
Oct 14, 2024 1.110 1.200 1.110 1.160 27,368 +0.00(+0.00%)
Oct 11, 2024 1.180 1.180 1.110 1.160 37,393 +0.05(+4.50%)
Oct 10, 2024 1.170 1.237 1.110 1.110 18,813 -0.02(-1.77%)
Oct 09, 2024 1.150 1.233 1.100 1.130 29,833 +0.02(+1.80%)
Oct 08, 2024 1.170 1.180 1.110 1.110 35,014 +0.01(+0.91%)
Oct 07, 2024 1.210 1.300 1.060 1.100 64,310 -0.06(-5.17%)
Oct 04, 2024 1.260 1.280 1.160 1.160 48,395 -0.04(-3.33%)
Oct 03, 2024 1.190 1.250 1.180 1.200 17,061 -0.01(-0.83%)
Oct 02, 2024 1.240 1.350 1.160 1.210 52,347 +0.01(+0.83%)
Oct 01, 2024 1.280 1.390 1.190 1.200 32,455 -0.08(-6.25%)
Sep 30, 2024 1.390 1.514 1.280 1.280 40,785 -0.09(-6.57%)
Sep 27, 2024 1.280 1.450 1.280 1.370 17,042 +0.09(+7.03%)
Sep 26, 2024 1.375 1.375 1.260 1.280 24,588 -0.03(-2.29%)
Sep 25, 2024 1.400 1.440 1.308 1.310 27,343 +0.01(+0.77%)
Sep 24, 2024 1.530 1.637 1.300 1.300 60,637 -0.16(-10.96%)
Sep 23, 2024 1.520 1.690 1.450 1.460 49,183 -0.06(-3.95%)
Sep 20, 2024 1.620 1.750 1.500 1.520 762,642 -0.08(-5.30%)
Sep 19, 2024 1.620 1.742 1.440 1.605 28,132 -0.02(-0.93%)
Sep 18, 2024 1.760 1.760 1.600 1.620 22,885 -0.13(-7.43%)
Sep 17, 2024 1.820 1.830 1.560 1.750 78,465 -0.07(-3.85%)
Sep 16, 2024 2.240 2.310 1.710 1.820 79,521 -0.24(-11.65%)
Sep 13, 2024 2.080 2.200 2.020 2.060 30,298 +0.01(+0.49%)
Sep 12, 2024 2.410 2.710 2.000 2.050 55,130 -0.30(-12.77%)
Sep 11, 2024 2.720 2.940 2.280 2.350 34,152 -0.34(-12.64%)
Sep 10, 2024 3.160 3.195 2.520 2.690 61,198 -0.57(-17.48%)
Sep 09, 2024 3.790 4.240 3.250 3.260 38,250 -0.41(-11.17%)
Sep 06, 2024 3.380 3.800 3.380 3.670 26,624 +0.16(+4.56%)
Sep 05, 2024 3.370 3.610 3.330 3.510 15,247 +0.10(+3.08%)
Sep 04, 2024 3.330 3.430 3.330 3.405 4,346 +0.07(+2.25%)
Sep 03, 2024 3.320 3.439 3.320 3.330 5,840 -0.02(-0.60%)
Aug 30, 2024 3.370 3.425 3.330 3.350 5,832 -0.08(-2.45%)
Aug 29, 2024 3.400 3.510 3.250 3.434 17,541 -0.08(-2.17%)
Aug 28, 2024 3.510 3.515 3.280 3.510 15,672 -0.01(-0.28%)
Aug 27, 2024 3.540 3.620 3.390 3.520 7,169 -0.02(-0.56%)
Aug 26, 2024 3.460 3.580 3.300 3.540 11,569 +0.12(+3.51%)
Aug 23, 2024 3.500 3.780 3.290 3.420 14,839 -0.08(-2.29%)
Aug 22, 2024 3.980 4.100 3.460 3.500 23,816 -0.60(-14.63%)
Aug 21, 2024 3.840 4.170 3.500 4.100 35,083 +0.30(+8.04%)
Aug 20, 2024 4.120 4.510 3.620 3.795 70,375 -0.41(-9.64%)
Aug 19, 2024 4.210 4.467 4.100 4.200 24,930 -0.22(-4.98%)
Aug 16, 2024 5.370 5.370 3.940 4.420 131,172 -0.95(-17.69%)
Aug 15, 2024 5.730 5.730 5.270 5.370 29,676 -0.23(-4.11%)
Aug 14, 2024 5.010 5.600 5.010 5.600 115,253 +0.60(+12.00%)
Aug 13, 2024 4.900 5.390 4.690 5.000 106,245 -0.03(-0.60%)
Aug 12, 2024 4.040 5.160 3.910 5.030 217,573 +1.00(+24.81%)
Aug 09, 2024 3.950 4.050 3.620 4.030 6,892 +0.10(+2.54%)
Aug 08, 2024 3.710 4.020 3.440 3.930 14,877 +0.09(+2.34%)
Aug 07, 2024 3.740 4.020 3.520 3.840 34,145 +0.18(+4.92%)
Aug 06, 2024 3.600 3.730 3.446 3.660 7,007 +0.08(+2.23%)
Aug 05, 2024 3.330 3.590 3.140 3.580 21,281 +0.10(+2.87%)
Aug 02, 2024 3.560 3.720 3.380 3.480 33,173 -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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.