Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.270 -0.110 (-7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 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 71,943,200 +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 1,570,462 +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 -0.00(-0.02%)
Feb 05, 2024 0.5040 0.5040 0.4599 0.4640 26,766 -0.06(-12.10%)
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 2,429,510 +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%)
Nov 01, 2023 0.5800 0.5800 0.5604 0.5604 1,231 -0.10(-14.96%)
Oct 31, 2023 0.5600 0.6594 0.5600 0.6590 6,119 +0.10(+17.68%)
Oct 30, 2023 0.5800 0.5752 0.5600 0.5600 945 -0.02(-2.64%)
Oct 27, 2023 0.5676 0.5752 0.5601 0.5752 4,208 +0.00(+0.58%)
Oct 26, 2023 0.5600 0.5719 0.5425 0.5719 7,731 +0.07(+14.40%)
Oct 25, 2023 0.6554 0.6636 0.4999 0.4999 27,533 -0.16(-24.67%)
Oct 24, 2023 0.7425 0.7425 0.5828 0.6636 22,663 -0.08(-10.67%)
Oct 23, 2023 0.7429 0.7429 0.7429 0.7429 505 -0.01(-0.95%)
Oct 20, 2023 0.8000 0.8100 0.7132 0.7500 2,958 +0.02(+3.33%)
Oct 19, 2023 0.7987 0.7987 0.7257 0.7258 4,663 -0.02(-3.23%)
Oct 18, 2023 0.7700 0.7700 0.7500 0.7500 2,667 +0.04(+5.63%)
Oct 17, 2023 0.7100 0.7100 0.7100 0.7100 1,745 -0.03(-3.56%)
Oct 16, 2023 0.7362 0.7362 0.7262 0.7362 2,016 -0.08(-10.22%)
Oct 12, 2023 0.8200 191 +0.07(+9.33%)
Oct 11, 2023 0.7818 0.7818 0.7500 0.7500 1,691 +0.04(+5.63%)
Oct 10, 2023 0.7100 0.7100 0.7100 0.7100 294 +0.00(+0.00%)
Oct 09, 2023 0.7366 0.7366 0.7100 0.7100 2,194 +0.01(+1.21%)
Oct 06, 2023 0.7427 0.7499 0.7015 0.7015 8,478 -0.09(-11.20%)
Oct 05, 2023 0.7463 0.7932 0.7463 0.7900 3,199 +0.04(+5.87%)
Oct 04, 2023 0.7500 0.7500 0.7462 0.7462 636 +0.00(+0.01%)
Oct 02, 2023 0.7461 208 -0.03(-3.25%)
Sep 29, 2023 0.7797 0.7797 0.7712 0.7712 1,118 +0.02(+2.84%)
Sep 28, 2023 0.8700 0.8800 0.7426 0.7499 24,604 -0.04(-5.08%)
Sep 27, 2023 0.7900 0.7900 0.7900 0.7900 490 +0.02(+2.90%)
Sep 25, 2023 0.7677 183 +0.02(+2.36%)
Sep 22, 2023 0.7500 0.7500 0.7500 0.7500 551 -0.00(-0.16%)
Sep 21, 2023 0.7506 0.8790 0.7506 0.7512 1,939 -0.05(-6.35%)
Sep 20, 2023 0.8425 0.8500 0.7900 0.8021 2,877 +0.05(+6.61%)
Sep 19, 2023 0.7896 0.8770 0.7524 0.7524 6,123 -0.09(-10.43%)
Sep 18, 2023 0.8408 0.8408 0.8400 0.8400 1,394 -0.03(-3.10%)
Sep 15, 2023 0.7850 0.8800 0.7775 0.8669 18,656 +0.13(+18.30%)
Sep 14, 2023 0.7056 0.7328 0.6971 0.7328 1,533 -0.01(-0.97%)
Sep 13, 2023 0.7910 0.7987 0.7400 0.7400 14,068 +0.03(+4.36%)
Sep 12, 2023 0.6900 0.8190 0.6861 0.7091 36,504 +0.00(+0.58%)
Sep 11, 2023 0.7969 0.7969 0.6950 0.7050 15,354 -0.04(-5.62%)
Sep 08, 2023 0.7490 0.7700 0.7320 0.7470 4,592 -0.01(-1.65%)
Sep 07, 2023 0.7100 0.7595 0.7100 0.7595 1,584 +0.05(+6.82%)
Sep 06, 2023 0.7339 0.7480 0.7104 0.7110 7,300 +0.00(+0.35%)
Sep 05, 2023 0.7600 0.7625 0.7085 0.7085 4,155 -0.01(-1.60%)
Sep 01, 2023 0.7200 0.7330 0.7200 0.7200 2,392 +0.04(+5.88%)
Aug 31, 2023 0.8290 0.8380 0.6400 0.6800 20,511 -0.12(-15.00%)
Aug 30, 2023 0.7178 0.8380 0.7178 0.8000 11,602 +0.06(+8.11%)
Aug 29, 2023 0.6710 0.7495 0.6644 0.7400 4,119 +0.07(+10.89%)
Aug 28, 2023 0.6990 0.7402 0.6561 0.6673 5,619 -0.03(-4.69%)
Aug 25, 2023 0.6735 0.7001 0.6735 0.7001 1,292 -0.05(-6.53%)
Aug 24, 2023 0.6910 0.7799 0.6660 0.7490 29,786 +0.03(+4.76%)
Aug 23, 2023 0.7750 0.7750 0.6000 0.7150 53,696 -0.08(-10.51%)
Aug 22, 2023 0.6600 0.8075 0.6500 0.7990 109,662 +0.05(+7.31%)
Aug 21, 2023 0.6500 0.8390 0.5573 0.7446 1,041,808 +0.17(+30.61%)
Aug 18, 2023 0.5700 0.5990 0.5700 0.5701 3,439 -0.01(-1.20%)
Aug 17, 2023 0.5810 0.6331 0.5754 0.5770 8,912 -0.01(-2.19%)
Aug 16, 2023 0.5732 0.6000 0.5701 0.5899 21,524 +0.04(+7.16%)
Aug 15, 2023 0.5775 0.6200 0.5505 0.5505 21,418 -0.02(-4.11%)
Aug 14, 2023 0.6450 0.6900 0.5741 0.5741 49,923 -0.05(-8.58%)
Aug 11, 2023 0.6681 0.6681 0.6000 0.6280 51,644 -0.06(-8.83%)
Aug 10, 2023 0.6800 0.9798 0.6350 0.6888 452,682 +0.05(+7.62%)
Aug 09, 2023 0.6950 0.7480 0.6303 0.6400 41,912 -0.07(-9.90%)
Aug 08, 2023 0.8200 0.8319 0.6387 0.7103 51,811 -0.05(-6.54%)
Aug 07, 2023 0.9200 0.9700 0.7600 0.7600 28,624 -0.15(-16.03%)
Aug 04, 2023 0.9780 0.9780 0.9050 0.9051 3,526 -0.02(-2.68%)
Aug 03, 2023 0.9700 1.100 0.9027 0.9300 58,585 -0.05(-5.10%)
Aug 02, 2023 1.010 1.017 0.9200 0.9800 25,525 -0.03(-2.97%)
Aug 01, 2023 1.020 1.040 1.000 1.010 43,959 -0.07(-6.48%)
Jul 31, 2023 1.020 1.080 1.000 1.080 10,262 +0.03(+2.88%)
Jul 28, 2023 1.049 1.060 1.000 1.050 12,638 -0.00(-0.02%)
Jul 27, 2023 1.060 1.060 1.030 1.050 3,242 -0.03(-2.84%)
Jul 26, 2023 1.100 1.100 1.080 1.081 7,430 -0.01(-0.85%)
Jul 25, 2023 1.099 1.099 1.090 1.090 1,482 +0.01(+0.93%)
Jul 24, 2023 1.080 1.090 1.080 1.080 1,726 +0.00(+0.00%)
Jul 21, 2023 1.155 1.173 1.065 1.080 18,628 -0.05(-4.42%)
Jul 20, 2023 1.130 1.130 1.130 1.130 571 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.080 1.140 4,451 +0.03(+3.17%)
Jul 18, 2023 1.180 1.180 1.105 1.105 3,278 -0.02(-1.35%)
Jul 17, 2023 1.150 1.200 1.090 1.120 6,382 -0.02(-1.75%)
Jul 14, 2023 1.120 1.140 1.110 1.140 1,448 -0.04(-3.39%)
Jul 13, 2023 1.100 1.220 1.100 1.180 872 +0.10(+9.25%)
Jul 12, 2023 1.120 1.130 1.050 1.080 11,020 -0.07(-6.08%)
Jul 11, 2023 1.178 1.196 1.120 1.150 4,431 +0.03(+2.68%)
Jul 10, 2023 1.100 1.152 1.070 1.120 5,045 -0.05(-4.68%)
Jul 06, 2023 1.175 290 -0.02(-1.85%)
Jul 05, 2023 1.197 1.197 1.197 1.197 695 +0.02(+1.88%)
Jul 03, 2023 1.160 1.175 1.140 1.175 1,202 +0.02(+1.29%)
Jun 30, 2023 1.170 1.240 1.160 1.160 6,037 +0.04(+3.57%)
Jun 29, 2023 1.100 1.220 1.100 1.120 39,905 -0.01(-0.88%)
Jun 28, 2023 1.140 1.199 1.124 1.130 5,310 -0.04(-3.42%)
Jun 27, 2023 1.080 1.200 1.080 1.170 5,338 +0.05(+4.46%)
Jun 26, 2023 1.110 1.175 1.100 1.120 5,629 -0.02(-2.18%)
Jun 23, 2023 1.198 1.200 1.120 1.145 13,567 -0.04(-3.77%)
Jun 22, 2023 1.140 1.190 1.140 1.190 7,304 +0.04(+3.47%)
Jun 21, 2023 1.160 1.190 1.125 1.150 8,718 -0.02(-1.71%)
Jun 20, 2023 1.050 1.188 1.050 1.170 33,325 +0.13(+12.50%)
Jun 16, 2023 1.165 1.165 0.9800 1.040 57,130 -0.11(-9.57%)
Jun 15, 2023 1.200 1.272 1.120 1.150 39,540 -0.05(-4.17%)
May 08, 2023 1.080 1.200 1.080 1.200 3,001 +0.03(+2.99%)
May 05, 2023 1.161 1.210 1.161 1.165 909 -0.08(-6.78%)
May 04, 2023 1.230 1.270 1.120 1.250 2,986 +0.13(+11.61%)
May 03, 2023 1.230 1.240 1.120 1.120 3,447 -0.07(-5.88%)
May 02, 2023 1.090 1.190 1.090 1.190 1,791 +0.10(+9.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.