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

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 8.631 8.681 8.596 8.681 75,921 +0.08(+0.93%)
Jan 30, 2013 8.526 8.671 8.516 8.601 83,705 +0.02(+0.23%)
Jan 29, 2013 8.601 8.601 8.531 8.581 192,012 -0.02(-0.17%)
Jan 28, 2013 8.661 8.681 8.591 8.596 165,599 -0.07(-0.75%)
Jan 25, 2013 8.596 8.666 8.596 8.661 92,510 +0.07(+0.76%)
Jan 24, 2013 8.636 8.691 8.591 8.596 220,222 -0.04(-0.46%)
Jan 23, 2013 9.087 9.087 8.616 8.636 754,499 -0.66(-7.11%)
Jan 22, 2013 9.242 9.327 9.242 9.297 50,791 +0.03(+0.27%)
Jan 18, 2013 9.307 9.307 9.217 9.272 61,316 -0.06(-0.59%)
Jan 17, 2013 9.272 9.397 9.272 9.327 29,703 +0.08(+0.81%)
Jan 16, 2013 9.437 9.437 9.242 9.252 28,533 -0.19(-1.96%)
Jan 15, 2013 9.192 9.457 9.192 9.437 40,998 +0.20(+2.11%)
Jan 14, 2013 9.322 9.352 9.157 9.242 56,850 -0.04(-0.38%)
Jan 11, 2013 9.347 9.367 9.187 9.277 33,164 -0.10(-1.07%)
Jan 10, 2013 9.232 9.446 9.224 9.377 68,251 +0.15(+1.57%)
Jan 09, 2013 9.112 9.237 9.112 9.232 23,232 +0.09(+1.01%)
Jan 08, 2013 9.167 9.167 9.037 9.140 36,917 -0.08(-0.84%)
Jan 07, 2013 9.247 9.247 9.067 9.217 44,264 -0.01(-0.05%)
Jan 04, 2013 9.032 9.237 9.012 9.222 55,397 +0.21(+2.28%)
Jan 03, 2013 8.896 9.017 8.896 9.017 65,736 +0.12(+1.29%)
Jan 02, 2013 8.922 8.953 8.846 8.901 56,415 +0.06(+0.62%)
Dec 31, 2012 8.821 8.856 8.771 8.846 64,406 -0.04(-0.45%)
Dec 28, 2012 8.786 8.911 8.768 8.886 41,197 +0.04(+0.45%)
Dec 27, 2012 8.942 8.942 8.821 8.846 41,980 -0.07(-0.73%)
Dec 26, 2012 8.882 8.921 8.872 8.911 19,381 +0.03(+0.34%)
Dec 24, 2012 8.966 8.966 8.882 8.882 24,168 -0.00(-0.03%)
Dec 21, 2012 8.877 8.961 8.842 8.885 13,913 +0.00(+0.03%)
Dec 20, 2012 8.857 8.956 8.842 8.882 43,316 +0.01(+0.17%)
Dec 19, 2012 8.887 8.921 8.842 8.867 25,631 -0.06(-0.72%)
Dec 18, 2012 9.080 9.087 8.921 8.931 37,465 -0.08(-0.84%)
Dec 17, 2012 9.095 9.095 9.001 9.007 9,094 -0.03(-0.38%)
Dec 14, 2012 8.936 9.066 8.936 9.041 46,473 +0.12(+1.39%)
Dec 13, 2012 8.822 8.941 8.803 8.916 61,845 +0.06(+0.67%)
Dec 12, 2012 8.906 8.966 8.857 8.857 20,592 -0.10(-1.16%)
Dec 11, 2012 8.787 8.966 8.787 8.961 57,974 +0.09(+1.07%)
Dec 10, 2012 8.897 8.916 8.848 8.867 21,411 -0.01(-0.17%)
Dec 07, 2012 8.946 8.976 8.698 8.882 41,332 -0.06(-0.72%)
Dec 06, 2012 8.971 9.041 8.936 8.946 42,962 -0.10(-1.15%)
Dec 05, 2012 9.125 9.125 9.051 9.051 32,646 -0.02(-0.22%)
Dec 04, 2012 9.150 9.150 9.026 9.071 38,769 -0.08(-0.87%)
Nov 30, 2012 9.263 9.293 9.076 9.150 21,941 -0.07(-0.80%)
Nov 29, 2012 9.372 9.382 9.224 9.224 27,826 -0.13(-1.42%)
Nov 28, 2012 9.372 9.372 9.333 9.357 9,877 -0.02(-0.16%)
Nov 27, 2012 9.273 9.372 9.273 9.372 18,803 +0.10(+1.06%)
Nov 26, 2012 9.096 9.357 9.096 9.273 41,466 +0.10(+1.08%)
Nov 23, 2012 9.199 9.278 9.145 9.175 13,218 +0.00(+0.00%)
Nov 21, 2012 9.042 9.214 9.042 9.175 46,776 +0.13(+1.47%)
Nov 20, 2012 9.037 9.076 8.982 9.042 73,309 +0.03(+0.38%)
Nov 19, 2012 8.977 9.017 8.854 9.007 55,503 +0.10(+1.07%)
Nov 16, 2012 8.514 8.987 8.509 8.911 64,334 +0.44(+5.16%)
Nov 15, 2012 8.543 8.593 8.381 8.474 195,840 -0.11(-1.26%)
Nov 14, 2012 9.042 9.042 8.583 8.583 115,749 -0.51(-5.64%)
Nov 13, 2012 8.987 9.135 8.987 9.096 64,486 +0.07(+0.72%)
Nov 12, 2012 9.002 9.096 8.992 9.031 21,781 +0.05(+0.59%)
Nov 09, 2012 9.056 9.076 8.972 8.977 61,016 -0.06(-0.66%)
Nov 08, 2012 9.091 9.160 9.027 9.037 64,237 -0.03(-0.38%)
Nov 07, 2012 9.189 9.189 9.012 9.071 62,127 -0.11(-1.24%)
Nov 06, 2012 9.125 9.204 9.125 9.185 23,068 +0.07(+0.76%)
Nov 05, 2012 8.854 9.130 8.829 9.116 116,599 +0.20(+2.21%)
Nov 02, 2012 9.254 9.268 8.879 8.918 93,114 -0.29(-3.11%)
Nov 01, 2012 9.318 9.323 9.140 9.204 42,243 -0.10(-1.06%)
Oct 31, 2012 9.112 9.303 9.106 9.303 63,556 +0.13(+1.46%)
Oct 26, 2012 9.239 9.169 9.169 9.169 107,224 -0.08(-0.82%)
Oct 25, 2012 9.513 9.513 9.161 9.244 114,582 -0.23(-2.43%)
Oct 24, 2012 9.474 9.547 9.469 9.474 62,974 +0.00(+0.00%)
Oct 23, 2012 9.837 9.840 9.425 9.474 153,069 -0.40(-4.07%)
Oct 19, 2012 9.881 9.905 9.842 9.876 14,429 +0.04(+0.45%)
Oct 18, 2012 9.905 9.910 9.803 9.832 25,674 -0.04(-0.45%)
Oct 17, 2012 9.846 9.914 9.846 9.876 25,423 +0.03(+0.35%)
Oct 16, 2012 9.788 9.930 9.758 9.842 109,276 +0.09(+0.90%)
Oct 15, 2012 9.915 9.915 9.583 9.754 63,934 -0.11(-1.14%)
Oct 12, 2012 9.866 9.868 9.817 9.866 27,093 +0.02(+0.25%)
Oct 11, 2012 9.577 9.866 9.577 9.842 56,510 +0.23(+2.39%)
Oct 10, 2012 10.08 10.08 9.548 9.611 159,968 -0.45(-4.50%)
Oct 09, 2012 10.06 10.07 10.03 10.06 14,843 -0.01(-0.07%)
Oct 08, 2012 10.05 10.07 10.04 10.07 25,321 +0.04(+0.39%)
Oct 05, 2012 10.03 10.05 10.02 10.03 29,358 -0.04(-0.39%)
Oct 04, 2012 10.11 10.11 10.02 10.07 18,260 +0.01(+0.09%)
Oct 03, 2012 10.05 10.09 10.04 10.06 36,523 +0.00(+0.03%)
Oct 02, 2012 10.05 10.06 10.05 10.06 9,811 +0.01(+0.12%)
Oct 01, 2012 9.998 10.06 9.985 10.05 33,721 +0.08(+0.79%)
Sep 28, 2012 9.843 9.993 9.843 9.969 69,271 +0.08(+0.84%)
Sep 27, 2012 9.872 9.896 9.838 9.886 31,586 +0.01(+0.10%)
Sep 26, 2012 9.847 9.877 9.818 9.876 21,205 +0.02(+0.20%)
Sep 25, 2012 9.838 9.891 9.838 9.857 32,072 +0.02(+0.25%)
Sep 24, 2012 9.813 9.833 9.804 9.833 34,009 +0.01(+0.15%)
Sep 21, 2012 9.838 9.838 9.716 9.818 16,671 -0.01(-0.10%)
Sep 20, 2012 9.857 9.857 9.804 9.828 19,915 -0.01(-0.10%)
Sep 19, 2012 9.750 9.861 9.750 9.838 16,666 +0.04(+0.40%)
Sep 18, 2012 9.818 9.818 9.790 9.799 19,062 -0.04(-0.44%)
Sep 17, 2012 9.881 9.881 9.816 9.843 37,835 +0.04(+0.37%)
Sep 14, 2012 9.789 9.814 9.779 9.807 37,465 +0.03(+0.33%)
Sep 13, 2012 9.784 9.789 9.746 9.775 25,372 -0.01(-0.10%)
Sep 12, 2012 9.736 9.784 9.721 9.784 45,795 +0.05(+0.50%)
Sep 11, 2012 9.716 9.775 9.702 9.736 40,847 +0.05(+0.50%)
Sep 10, 2012 9.668 9.711 9.668 9.687 34,818 -0.06(-0.65%)
Sep 07, 2012 9.702 9.755 9.702 9.750 33,305 +0.05(+0.50%)
Sep 06, 2012 9.697 9.736 9.682 9.702 13,602 -0.01(-0.10%)
Sep 05, 2012 9.711 9.716 9.697 9.711 24,943 +0.01(+0.15%)
Sep 04, 2012 9.692 9.731 9.648 9.697 72,583 +0.05(+0.50%)
Aug 31, 2012 9.614 9.648 9.614 9.648 39,124 +0.05(+0.50%)
Aug 30, 2012 9.547 9.629 9.547 9.600 27,790 +0.01(+0.09%)
Aug 29, 2012 9.566 9.600 9.557 9.591 11,590 -0.01(-0.09%)
Aug 27, 2012 9.610 9.614 9.600 9.600 35,436 +0.00(+0.00%)
Aug 24, 2012 9.552 9.600 9.537 9.600 45,363 +0.03(+0.35%)
Aug 23, 2012 9.581 9.610 9.552 9.566 28,170 -0.03(-0.30%)
Aug 22, 2012 9.586 9.610 9.547 9.595 17,220 +0.02(+0.25%)
Aug 21, 2012 9.576 9.619 9.547 9.571 16,290 -0.02(-0.20%)
Aug 20, 2012 9.528 9.619 9.528 9.590 40,910 +0.05(+0.51%)
Aug 17, 2012 9.571 9.600 9.504 9.542 14,493 -0.03(-0.30%)
Aug 16, 2012 9.590 9.590 9.475 9.571 34,629 -0.02(-0.20%)
Aug 15, 2012 9.610 9.610 9.494 9.590 35,023 +0.00(+0.05%)
Aug 14, 2012 9.586 9.600 9.571 9.586 43,014 +0.03(+0.30%)
Aug 13, 2012 9.595 9.595 9.528 9.557 20,088 -0.06(-0.60%)
Aug 10, 2012 9.561 9.614 9.561 9.614 19,384 +0.02(+0.25%)
Aug 09, 2012 9.568 9.609 9.552 9.590 6,888 +0.04(+0.40%)
Aug 08, 2012 9.610 9.610 9.542 9.552 16,369 -0.06(-0.60%)
Aug 07, 2012 9.590 9.610 9.571 9.610 9,069 +0.02(+0.26%)
Aug 06, 2012 9.561 9.600 9.518 9.585 35,345 +0.02(+0.19%)
Aug 03, 2012 9.561 9.590 9.508 9.566 35,237 +0.00(+0.05%)
Aug 02, 2012 9.494 9.571 9.494 9.561 35,250 +0.04(+0.42%)
Aug 01, 2012 9.537 9.537 9.489 9.522 16,898 +0.04(+0.45%)
Jul 31, 2012 9.470 9.480 9.451 9.480 27,844 +0.03(+0.30%)
Jul 30, 2012 9.465 9.465 9.441 9.451 20,971 +0.00(+0.05%)
Jul 27, 2012 9.393 9.460 9.393 9.446 26,464 +0.09(+0.97%)
Jul 26, 2012 9.379 9.384 9.355 9.355 38,570 -0.01(-0.15%)
Jul 25, 2012 9.341 9.379 9.336 9.369 34,624 -0.01(-0.11%)
Jul 24, 2012 9.346 9.389 9.334 9.379 42,044 +0.06(+0.67%)
Jul 23, 2012 9.231 9.393 9.231 9.317 38,429 -0.02(-0.26%)
Jul 20, 2012 9.317 9.349 9.307 9.341 29,658 +0.03(+0.31%)
Jul 19, 2012 9.307 9.327 9.307 9.312 26,458 +0.00(+0.05%)
Jul 18, 2012 9.269 9.322 9.264 9.307 36,599 +0.03(+0.31%)
Jul 17, 2012 9.288 9.288 9.255 9.279 35,407 +0.00(+0.00%)
Jul 16, 2012 9.274 9.298 9.250 9.279 51,338 -0.00(-0.05%)
Jul 13, 2012 9.284 9.322 9.269 9.284 41,812 +0.00(+0.02%)
Jul 12, 2012 9.322 9.441 9.264 9.282 93,782 -0.06(-0.69%)
Jul 11, 2012 9.441 9.441 9.331 9.346 111,063 -0.10(-1.01%)
Jul 10, 2012 9.403 9.465 9.379 9.441 40,714 +0.05(+0.58%)
Jul 09, 2012 9.331 9.408 9.331 9.387 66,699 +0.01(+0.08%)
Jul 06, 2012 9.422 9.437 9.264 9.379 74,550 -0.03(-0.36%)
Jul 05, 2012 9.417 9.441 9.403 9.413 27,179 -0.01(-0.15%)
Jul 03, 2012 9.489 9.489 9.427 9.427 18,613 -0.04(-0.40%)
Jul 02, 2012 9.460 9.475 9.403 9.465 79,102 +0.08(+0.81%)
Jun 29, 2012 9.393 9.412 9.379 9.389 17,485 +0.02(+0.20%)
Jun 28, 2012 9.365 9.370 9.318 9.370 28,833 +0.00(+0.00%)
Jun 27, 2012 9.360 9.379 9.360 9.370 66,154 +0.03(+0.36%)
Jun 26, 2012 9.389 9.389 9.318 9.337 50,348 +0.00(+0.00%)
Jun 25, 2012 9.365 9.389 9.337 9.337 31,064 -0.00(-0.05%)
Jun 22, 2012 9.356 9.356 9.337 9.341 6,756 +0.02(+0.25%)
Jun 21, 2012 9.322 9.341 9.308 9.318 13,256 -0.00(-0.05%)
Jun 20, 2012 9.332 9.337 9.303 9.322 16,993 -0.01(-0.10%)
Jun 19, 2012 9.341 9.341 9.332 9.332 8,572 -0.00(-0.05%)
Jun 18, 2012 9.332 9.360 9.332 9.337 28,453 +0.03(+0.27%)
Jun 15, 2012 9.356 9.356 9.311 9.311 15,078 +0.01(+0.14%)
Jun 14, 2012 9.289 9.346 9.275 9.298 12,815 +0.01(+0.09%)
Jun 13, 2012 9.242 9.289 9.242 9.289 4,702 +0.06(+0.62%)
Jun 12, 2012 9.318 9.327 9.232 9.232 15,977 -0.03(-0.36%)
Jun 11, 2012 9.370 9.384 9.265 9.265 16,061 -0.02(-0.26%)
Jun 08, 2012 9.284 9.294 9.265 9.289 8,441 -0.00(-0.05%)
Jun 07, 2012 9.327 9.327 9.275 9.294 17,103 -0.05(-0.51%)
Jun 06, 2012 9.341 9.341 9.294 9.341 31,869 +0.00(+0.00%)
Jun 05, 2012 9.332 9.374 9.246 9.341 20,612 -0.00(-0.02%)
Jun 04, 2012 9.294 9.412 9.291 9.343 48,713 +0.02(+0.23%)
Jun 01, 2012 9.251 9.322 9.147 9.322 17,643 +0.06(+0.63%)
May 31, 2012 9.256 9.284 9.256 9.264 15,844 +0.02(+0.23%)
May 30, 2012 9.261 9.261 9.232 9.242 17,039 -0.03(-0.30%)
May 29, 2012 9.185 9.270 9.185 9.270 6,452 +0.06(+0.66%)
May 25, 2012 9.185 9.211 9.175 9.209 13,488 +0.03(+0.31%)
May 24, 2012 9.091 9.181 9.091 9.181 23,011 +0.09(+0.98%)
May 23, 2012 9.101 9.120 9.089 9.091 15,295 -0.05(-0.57%)
May 22, 2012 9.026 9.171 9.024 9.143 21,402 +0.10(+1.09%)
May 21, 2012 8.856 9.044 8.739 9.044 53,652 +0.14(+1.58%)
May 18, 2012 9.218 9.218 8.889 8.903 112,605 -0.33(-3.57%)
May 17, 2012 9.247 9.256 9.232 9.232 27,410 +0.00(+0.00%)
May 16, 2012 9.270 9.289 9.228 9.232 14,630 -0.06(-0.64%)
May 15, 2012 9.261 9.294 9.195 9.292 79,887 +0.03(+0.28%)
May 14, 2012 9.298 9.331 9.265 9.265 23,681 -0.03(-0.30%)
May 11, 2012 9.303 9.317 9.294 9.294 15,514 +0.01(+0.10%)
May 10, 2012 9.284 9.321 9.275 9.284 34,257 +0.01(+0.13%)
May 09, 2012 9.280 9.289 9.256 9.272 22,484 +0.01(+0.07%)
May 08, 2012 9.265 9.289 9.265 9.265 22,507 -0.01(-0.15%)
May 07, 2012 9.280 9.280 9.265 9.280 31,237 -0.00(-0.05%)
May 04, 2012 9.294 9.312 9.275 9.284 14,959 +0.00(+0.00%)
May 03, 2012 9.275 9.303 9.275 9.284 24,183 +0.00(+0.05%)
May 02, 2012 9.242 9.289 9.242 9.280 24,213 -0.00(-0.05%)
May 01, 2012 9.280 9.289 9.261 9.284 28,240 +0.02(+0.26%)
Apr 30, 2012 9.223 9.261 9.223 9.260 37,223 +0.03(+0.35%)
Apr 27, 2012 9.181 9.247 9.172 9.228 60,004 +0.05(+0.53%)
Apr 26, 2012 9.247 9.247 9.173 9.179 53,726 -0.04(-0.47%)
Apr 25, 2012 9.247 9.247 9.220 9.223 47,464 -0.00(-0.01%)
Apr 24, 2012 9.237 9.237 9.214 9.223 37,341 +0.01(+0.10%)
Apr 23, 2012 9.214 9.219 9.214 9.214 26,600 +0.00(+0.01%)
Apr 20, 2012 9.233 9.233 9.200 9.214 13,098 -0.00(-0.00%)
Apr 19, 2012 9.223 9.223 9.214 9.214 38,749 +0.01(+0.15%)
Apr 18, 2012 9.191 9.209 9.191 9.200 8,145 +0.00(+0.00%)
Apr 17, 2012 9.214 9.214 9.200 9.200 7,583 -0.01(-0.10%)
Apr 16, 2012 9.214 9.214 9.177 9.209 29,176 +0.01(+0.08%)
Apr 13, 2012 9.186 9.202 9.167 9.202 4,953 +0.01(+0.12%)
Apr 12, 2012 9.163 9.214 9.153 9.191 19,730 +0.04(+0.46%)
Apr 11, 2012 9.144 9.200 9.144 9.149 16,091 +0.07(+0.78%)
Apr 10, 2012 9.181 9.186 8.985 9.078 51,518 -0.10(-1.13%)
Apr 09, 2012 9.125 9.191 9.125 9.181 49,359 -0.00(-0.05%)
Apr 05, 2012 9.228 9.228 9.172 9.186 12,940 +0.01(+0.15%)
Apr 04, 2012 9.149 9.181 9.135 9.172 9,495 +0.04(+0.40%)
Apr 03, 2012 9.111 9.214 9.102 9.135 34,520 -0.02(-0.25%)
Apr 02, 2012 9.153 9.191 9.149 9.158 24,169 +0.08(+0.87%)
Mar 30, 2012 9.056 9.107 9.056 9.079 26,823 +0.05(+0.56%)
Mar 29, 2012 8.991 9.107 8.977 9.028 99,278 +0.04(+0.41%)
Mar 28, 2012 8.999 9.009 8.940 8.991 108,402 -0.01(-0.10%)
Mar 27, 2012 8.982 9.014 8.940 9.000 104,594 +0.05(+0.52%)
Mar 26, 2012 8.954 9.023 8.908 8.954 52,637 +0.02(+0.26%)
Mar 23, 2012 8.898 8.991 8.898 8.931 64,826 +0.05(+0.52%)
Mar 22, 2012 8.824 8.963 8.824 8.884 56,979 -0.03(-0.31%)
Mar 21, 2012 8.986 9.028 8.803 8.912 176,007 -0.08(-0.88%)
Mar 20, 2012 9.032 9.032 8.977 8.991 31,251 -0.01(-0.15%)
Mar 19, 2012 9.009 9.019 8.982 9.005 17,383 -0.03(-0.36%)
Mar 16, 2012 8.945 9.037 8.945 9.037 14,695 +0.09(+1.03%)
Mar 15, 2012 9.019 9.019 8.945 8.945 22,207 -0.04(-0.41%)
Mar 14, 2012 9.023 9.023 8.945 8.982 43,388 -0.03(-0.31%)
Mar 13, 2012 9.032 9.032 9.009 9.009 16,763 -0.03(-0.31%)
Mar 12, 2012 9.023 9.069 9.005 9.037 29,358 +0.03(+0.31%)
Mar 09, 2012 9.028 9.042 8.986 9.009 22,488 -0.03(-0.36%)
Mar 08, 2012 8.945 9.051 8.945 9.042 70,043 +0.10(+1.14%)
Mar 07, 2012 9.014 9.051 8.908 8.940 79,372 -0.01(-0.10%)
Mar 06, 2012 8.949 9.023 8.921 8.949 45,300 -0.07(-0.82%)
Mar 05, 2012 9.111 9.111 9.023 9.023 48,929 -0.10(-1.12%)
Mar 02, 2012 9.153 9.153 9.088 9.125 8,283 -0.02(-0.20%)
Mar 01, 2012 9.130 9.144 9.102 9.144 23,300 +0.06(+0.61%)
Feb 29, 2012 9.056 9.093 9.055 9.088 23,211 +0.04(+0.41%)
Feb 28, 2012 9.070 9.070 9.024 9.051 25,161 +0.03(+0.34%)
Feb 27, 2012 8.996 9.028 8.969 9.021 17,087 +0.06(+0.63%)
Feb 24, 2012 8.959 8.969 8.922 8.964 18,281 +0.02(+0.26%)
Feb 23, 2012 8.932 8.946 8.914 8.941 3,703 +0.03(+0.36%)
Feb 22, 2012 8.904 8.955 8.877 8.909 18,484 +0.02(+0.27%)
Feb 21, 2012 8.914 9.088 8.869 8.885 27,591 -0.02(-0.20%)
Feb 17, 2012 8.854 8.904 8.826 8.903 16,579 +0.03(+0.29%)
Feb 16, 2012 8.845 8.895 8.845 8.877 35,345 +0.08(+0.89%)
Feb 15, 2012 8.836 8.845 8.799 8.799 29,185 +0.02(+0.25%)
Feb 14, 2012 8.794 8.822 8.771 8.777 18,011 +0.01(+0.12%)
Feb 13, 2012 8.753 8.836 8.744 8.767 19,850 +0.01(+0.16%)
Feb 10, 2012 8.799 8.799 8.707 8.753 42,070 -0.00(-0.05%)
Feb 09, 2012 8.822 8.836 8.756 8.758 53,184 -0.02(-0.26%)
Feb 08, 2012 8.858 8.894 8.666 8.780 110,906 -0.08(-0.93%)
Feb 07, 2012 9.001 9.033 8.831 8.863 86,320 -0.22(-2.38%)
Feb 06, 2012 9.125 9.127 9.079 9.079 42,053 +0.00(+0.00%)
Feb 03, 2012 9.088 9.152 9.079 9.079 31,090 +0.00(+0.00%)
Feb 02, 2012 9.074 9.194 9.074 9.079 35,852 -0.14(-1.54%)
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.