Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2024 1.780 2.300 1.700 2.300 440,176 +0.54(+30.68%)
Apr 30, 2024 1.790 1.790 1.650 1.760 69,904 +0.04(+2.33%)
Apr 29, 2024 1.750 1.798 1.550 1.720 149,785 -0.01(-0.58%)
Apr 26, 2024 1.840 1.920 1.600 1.730 109,721 -0.13(-6.99%)
Apr 25, 2024 2.030 2.074 1.850 1.860 73,774 -0.13(-6.53%)
Apr 24, 2024 1.950 2.130 1.940 1.990 112,708 +0.00(+0.00%)
Apr 23, 2024 1.770 2.400 1.770 1.990 297,824 +0.17(+9.34%)
Apr 22, 2024 2.140 2.190 1.820 1.820 235,537 -0.46(-20.18%)
Apr 19, 2024 2.620 2.850 2.200 2.280 153,052 -0.44(-16.18%)
Apr 18, 2024 2.700 2.980 2.620 2.720 331,325 +0.00(+0.00%)
Apr 17, 2024 2.410 2.900 2.350 2.720 346,384 +0.22(+8.80%)
Apr 16, 2024 2.790 2.800 2.360 2.500 375,947 -0.38(-13.19%)
Apr 15, 2024 2.740 3.240 2.730 2.880 470,689 -0.02(-0.69%)
Apr 12, 2024 3.320 3.530 2.770 2.900 768,934 -0.76(-20.77%)
Apr 11, 2024 4.250 4.600 3.290 3.660 1,833,629 -0.51(-12.23%)
Apr 10, 2024 4.150 5.490 3.844 4.170 18,303,860 -0.12(-2.80%)
Apr 09, 2024 3.280 5.100 3.250 4.290 71,945,336 +1.27(+42.05%)
Apr 08, 2024 3.160 3.260 2.550 3.020 3,317,353 -0.86(-22.16%)
Apr 05, 2024 2.270 6.860 2.260 3.880 118,579,768 +2.48(+177.14%)
Apr 04, 2024 1.470 1.760 1.160 1.400 4,397,670 +0.09(+6.87%)
Apr 03, 2024 0.8500 1.620 0.8000 1.310 6,529,296 +0.45(+52.33%)
Apr 02, 2024 0.7972 0.9200 0.7600 0.8600 1,570,461 +0.05(+6.17%)
Apr 01, 2024 0.8500 0.9100 0.6601 0.8100 22,421,966 +0.28(+53.38%)
Mar 28, 2024 0.6130 0.6130 0.5200 0.5281 40,180 -0.09(-14.84%)
Mar 27, 2024 0.4500 0.6678 0.4434 0.6201 214,816 +0.19(+43.38%)
Mar 26, 2024 0.4467 0.4658 0.4231 0.4325 16,442 -0.01(-2.57%)
Mar 25, 2024 0.4100 0.4658 0.4100 0.4439 11,896 +0.02(+5.69%)
Mar 22, 2024 0.4720 0.4720 0.4000 0.4200 20,977 -0.05(-11.02%)
Mar 21, 2024 0.4960 0.4960 0.4720 0.4720 1,124 -0.04(-7.34%)
Mar 20, 2024 0.5132 0.5132 0.4720 0.5094 2,620 +0.03(+6.12%)
Mar 19, 2024 0.5000 0.5000 0.4800 0.4800 2,418 -0.04(-7.69%)
Mar 18, 2024 0.5200 0.5200 0.5200 0.5200 880 +0.05(+10.64%)
Mar 15, 2024 0.5200 0.5200 0.4606 0.4700 4,975 -0.03(-5.98%)
Mar 14, 2024 0.5040 0.5040 0.4900 0.4999 1,484 +0.02(+4.15%)
Mar 13, 2024 0.4980 0.4981 0.4800 0.4800 6,288 -0.02(-3.56%)
Mar 12, 2024 0.5005 0.5005 0.4887 0.4977 3,337 +0.01(+1.41%)
Mar 08, 2024 0.4908 602 -0.02(-3.95%)
Mar 07, 2024 0.5152 0.5200 0.5100 0.5110 4,535 +0.01(+1.47%)
Mar 06, 2024 0.5000 0.5151 0.4500 0.5036 15,526 +0.00(+0.72%)
Mar 05, 2024 0.5220 0.5300 0.4972 0.5000 16,672 -0.00(-0.20%)
Mar 04, 2024 0.5010 0.5010 0.5010 0.5010 804 +0.00(+0.00%)
Mar 01, 2024 0.4980 0.5321 0.4689 0.5010 18,587 -0.02(-3.49%)
Feb 29, 2024 0.5800 0.5800 0.4988 0.5191 12,636 -0.03(-5.62%)
Feb 28, 2024 0.5699 0.5699 0.5500 0.5500 21,709 -0.01(-0.99%)
Feb 27, 2024 0.5555 0.5555 0.5555 0.5555 497 -0.02(-3.39%)
Feb 26, 2024 0.5255 0.5750 0.5255 0.5750 17,607 +0.05(+9.48%)
Feb 23, 2024 0.6000 0.6000 0.5151 0.5252 3,965 -0.04(-6.71%)
Feb 22, 2024 0.5000 0.5660 0.5048 0.5630 58,059 +0.06(+11.44%)
Feb 21, 2024 0.5052 0.5052 0.5052 0.5052 503 -0.00(-0.04%)
Feb 20, 2024 0.5333 0.5333 0.5052 0.5054 1,776 -0.03(-5.23%)
Feb 16, 2024 0.5333 0.5333 0.5333 0.5333 1,397 -0.02(-3.02%)
Feb 15, 2024 0.5400 0.5499 0.5353 0.5499 4,040 +0.02(+4.09%)
Feb 14, 2024 0.5283 0.5283 0.5283 0.5283 419 +0.01(+1.62%)
Feb 13, 2024 0.5222 0.5222 0.5151 0.5199 1,643 -0.00(-0.59%)
Feb 12, 2024 0.5300 0.5300 0.4900 0.5230 1,133 +0.00(+0.58%)
Feb 09, 2024 0.5200 0.5291 0.5164 0.5200 1,547 +0.01(+2.20%)
Feb 08, 2024 0.5140 0.5140 0.5088 0.5088 3,171 +0.04(+9.68%)
Feb 07, 2024 0.4631 0.4639 0.4600 0.4639 5,686 +0.00(+0.00%)
Feb 06, 2024 0.4640 0.4640 0.4600 0.4639 11,964 -0.02(-3.91%)
Feb 05, 2024 0.5040 0.5040 0.4599 0.4828 26,766 -0.05(-8.54%)
Feb 02, 2024 0.4422 0.5290 0.4422 0.5279 6,977 +0.05(+9.59%)
Feb 01, 2024 0.5226 0.5349 0.4211 0.4817 24,567 -0.07(-13.21%)
Jan 31, 2024 0.5500 0.5550 0.5500 0.5550 1,605 +0.03(+4.72%)
Jan 30, 2024 0.5260 0.5300 0.5225 0.5300 8,973 -0.00(-0.67%)
Jan 29, 2024 0.5120 0.5400 0.5120 0.5336 7,051 +0.01(+1.33%)
Jan 26, 2024 0.5801 0.5900 0.5225 0.5266 42,770 -0.10(-16.41%)
Jan 25, 2024 0.6200 0.6300 0.5800 0.6300 3,926 +0.06(+9.57%)
Jan 24, 2024 0.5900 0.6000 0.5700 0.5750 5,355 -0.06(-8.87%)
Jan 23, 2024 0.6800 0.6800 0.5800 0.6310 21,391 +0.01(+1.77%)
Jan 22, 2024 0.5500 0.6900 0.5500 0.6200 27,551 +0.04(+6.90%)
Jan 19, 2024 0.5800 0.5800 0.5501 0.5800 11,011 +0.00(+0.00%)
Jan 18, 2024 0.5448 0.5800 0.5313 0.5800 12,065 +0.04(+6.46%)
Jan 17, 2024 0.5101 0.5800 0.5101 0.5448 42,643 +0.02(+4.77%)
Jan 16, 2024 0.5458 0.5459 0.5200 0.5200 27,521 -0.01(-1.89%)
Jan 12, 2024 0.5600 0.5800 0.5200 0.5300 25,651 +0.00(+0.66%)
Jan 11, 2024 0.5601 0.5750 0.5264 0.5265 15,215 -0.05(-9.44%)
Jan 10, 2024 0.5826 0.6000 0.5600 0.5814 11,616 +0.01(+2.43%)
Jan 09, 2024 0.5898 0.6403 0.5510 0.5676 28,477 +0.01(+1.09%)
Jan 08, 2024 0.5853 0.5853 0.5426 0.5615 102,477 -0.02(-4.07%)
Jan 05, 2024 0.5700 0.5958 0.5407 0.5853 26,195 -0.01(-1.76%)
Jan 04, 2024 0.5998 0.6700 0.5752 0.5958 65,276 -0.03(-5.28%)
Jan 03, 2024 0.5600 0.7215 0.5481 0.6290 362,784 +0.04(+6.94%)
Jan 02, 2024 0.4300 0.9100 0.4300 0.5882 2,429,490 +0.16(+36.95%)
Dec 29, 2023 0.4150 0.4310 0.4125 0.4295 5,445 +0.01(+3.49%)
Dec 28, 2023 0.4100 0.4314 0.4100 0.4150 15,811 -0.01(-1.64%)
Dec 27, 2023 0.4349 0.4349 0.4012 0.4219 17,043 -0.02(-3.48%)
Dec 26, 2023 0.4371 0.4550 0.4371 0.4371 3,910 -0.03(-6.00%)
Dec 22, 2023 0.4650 0.4650 0.4650 0.4650 430 +0.00(+0.65%)
Dec 21, 2023 0.4400 0.4774 0.4400 0.4620 6,571 +0.03(+6.92%)
Dec 20, 2023 0.4960 0.4960 0.4300 0.4321 19,473 -0.08(-16.42%)
Dec 19, 2023 0.5295 0.5460 0.5170 0.5170 28,062 -0.01(-1.52%)
Dec 18, 2023 0.5250 0.5566 0.5200 0.5250 18,394 -0.00(-0.57%)
Dec 15, 2023 0.5785 0.5785 0.5280 0.5280 5,332 -0.02(-3.37%)
Dec 14, 2023 0.5747 0.6102 0.5199 0.5464 13,849 -0.05(-7.89%)
Dec 13, 2023 0.5900 0.6022 0.5536 0.5932 1,809 -0.01(-1.54%)
Dec 11, 2023 0.6025 319 -0.02(-3.66%)
Dec 07, 2023 0.6254 659 +0.00(+0.64%)
Dec 06, 2023 0.5652 0.6214 0.5500 0.6214 8,712 +0.06(+10.96%)
Dec 05, 2023 0.5900 0.5910 0.5600 0.5600 11,503 -0.03(-5.44%)
Dec 04, 2023 0.5660 0.6090 0.5641 0.5922 7,238 -0.03(-4.48%)
Dec 01, 2023 0.6000 0.6200 0.6000 0.6200 70,048 +0.01(+1.64%)
Nov 30, 2023 0.6100 0.6100 0.6029 0.6100 2,738 +0.04(+6.23%)
Nov 28, 2023 0.5742 318 -0.02(-2.60%)
Nov 27, 2023 0.5615 0.6200 0.5615 0.5895 3,776 +0.06(+11.14%)
Nov 22, 2023 0.5304 501 -0.04(-6.46%)
Nov 21, 2023 0.5400 0.5670 0.5400 0.5670 1,154 +0.03(+5.00%)
Nov 17, 2023 0.5400 412 -0.03(-5.94%)
Nov 16, 2023 0.5880 0.5880 0.5400 0.5741 3,897 -0.01(-2.36%)
Nov 15, 2023 0.5800 0.6104 0.5600 0.5880 13,381 -0.03(-4.14%)
Nov 14, 2023 0.6400 0.6720 0.5760 0.6134 4,281 +0.03(+5.74%)
Nov 13, 2023 0.5801 0.5801 0.5801 0.5801 594 +0.00(+0.02%)
Nov 10, 2023 0.6508 0.6508 0.5700 0.5800 17,248 +0.02(+2.87%)
Nov 09, 2023 0.5637 0.5638 0.5637 0.5638 4,076 +0.00(+0.02%)
Nov 08, 2023 0.6508 0.6508 0.5637 0.5637 4,118 -0.03(-4.46%)
Nov 07, 2023 0.6408 0.6408 0.5695 0.5900 1,232 +0.00(+0.00%)
Nov 06, 2023 0.6400 0.6460 0.5650 0.5900 3,202 -0.02(-2.61%)
Nov 02, 2023 0.6058 212 +0.05(+8.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.