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/abrdn Global Opportunity Income Fund (NY: FAM )

6.390 -0.040 (-0.62%)
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 (%)
Mar 31, 2021 7.161 7.161 7.132 7.161 116,821 +0.00(+0.00%)
Mar 30, 2021 7.175 7.175 7.146 7.161 83,514 +0.01(+0.10%)
Mar 29, 2021 7.175 7.175 7.154 7.154 86,543 +0.04(+0.50%)
Mar 26, 2021 7.132 7.146 7.082 7.118 42,958 +0.01(+0.20%)
Mar 25, 2021 7.146 7.168 7.096 7.104 97,754 -0.05(-0.70%)
Mar 24, 2021 7.168 7.168 7.147 7.154 111,511 -0.01(-0.20%)
Mar 23, 2021 7.161 7.168 7.125 7.168 89,070 +0.01(+0.20%)
Mar 22, 2021 7.132 7.161 7.132 7.154 60,599 +0.01(+0.20%)
Mar 19, 2021 7.139 7.154 7.132 7.139 54,992 +0.04(+0.60%)
Mar 18, 2021 7.161 7.161 7.089 7.096 45,643 -0.05(-0.70%)
Mar 17, 2021 7.154 7.168 7.132 7.146 28,793 +0.02(+0.30%)
Mar 16, 2021 7.168 7.168 7.125 7.125 59,566 -0.02(-0.30%)
Mar 15, 2021 7.132 7.161 7.104 7.146 83,451 +0.05(+0.70%)
Mar 12, 2021 7.054 7.096 7.054 7.096 37,781 -0.01(-0.20%)
Mar 11, 2021 7.096 7.132 7.096 7.111 41,100 +0.03(+0.40%)
Mar 10, 2021 7.104 7.111 7.075 7.082 43,757 -0.01(-0.20%)
Mar 09, 2021 7.154 7.154 7.082 7.096 43,627 -0.01(-0.20%)
Mar 08, 2021 7.146 7.211 7.111 7.111 37,737 -0.04(-0.50%)
Mar 05, 2021 7.246 7.282 7.132 7.146 81,439 -0.08(-1.09%)
Mar 04, 2021 7.282 7.289 7.218 7.225 57,554 -0.04(-0.49%)
Mar 03, 2021 7.218 7.261 7.196 7.261 53,497 +0.06(+0.79%)
Mar 02, 2021 7.196 7.211 7.154 7.204 47,980 +0.03(+0.40%)
Mar 01, 2021 7.182 7.182 7.146 7.175 45,113 +0.05(+0.70%)
Feb 26, 2021 7.238 7.238 7.125 7.125 81,246 +0.00(+0.00%)
Feb 25, 2021 7.267 7.267 7.097 7.125 120,992 -0.13(-1.86%)
Feb 24, 2021 7.267 7.267 7.203 7.260 80,754 -0.04(-0.58%)
Feb 23, 2021 7.267 7.465 6.905 7.302 275,252 +0.04(+0.59%)
Feb 22, 2021 7.324 7.331 7.238 7.260 158,684 -0.06(-0.87%)
Feb 19, 2021 7.699 7.699 7.238 7.324 236,404 -0.22(-2.91%)
Feb 18, 2021 7.572 7.600 7.479 7.543 59,418 -0.04(-0.47%)
Feb 17, 2021 7.444 7.614 7.416 7.579 53,350 +0.16(+2.10%)
Feb 16, 2021 7.444 7.444 7.401 7.423 111,410 -0.06(-0.85%)
Feb 12, 2021 7.465 7.522 7.465 7.487 57,408 -0.01(-0.19%)
Feb 11, 2021 7.508 7.536 7.501 7.501 44,229 +0.02(+0.28%)
Feb 10, 2021 7.465 7.501 7.437 7.479 43,509 +0.03(+0.38%)
Feb 09, 2021 7.444 7.472 7.417 7.451 55,989 -0.02(-0.22%)
Feb 08, 2021 7.522 7.522 7.451 7.467 319,240 +0.02(+0.31%)
Feb 05, 2021 7.373 7.479 7.359 7.444 98,172 +0.06(+0.86%)
Feb 04, 2021 7.380 7.394 7.352 7.380 60,673 +0.03(+0.39%)
Feb 03, 2021 7.394 7.444 7.352 7.352 62,768 -0.03(-0.38%)
Feb 02, 2021 7.409 7.409 7.373 7.380 53,989 -0.01(-0.10%)
Feb 01, 2021 7.387 7.430 7.380 7.387 38,479 +0.01(+0.10%)
Jan 29, 2021 7.394 7.408 7.324 7.380 91,678 -0.02(-0.29%)
Jan 28, 2021 7.472 7.472 7.254 7.401 25,350 -0.01(-0.10%)
Jan 27, 2021 7.437 7.474 7.408 7.408 46,487 -0.04(-0.47%)
Jan 26, 2021 7.458 7.458 7.422 7.444 64,241 +0.00(+0.00%)
Jan 25, 2021 7.458 7.486 7.394 7.444 76,371 -0.01(-0.09%)
Jan 22, 2021 7.486 7.507 7.444 7.451 23,878 -0.01(-0.09%)
Jan 21, 2021 7.507 7.514 7.437 7.458 44,703 +0.01(+0.09%)
Jan 20, 2021 7.465 7.542 7.429 7.451 45,767 +0.01(+0.19%)
Jan 19, 2021 7.429 7.662 7.422 7.437 76,392 +0.01(+0.09%)
Jan 15, 2021 7.458 7.507 7.429 7.429 39,940 -0.01(-0.09%)
Jan 14, 2021 7.472 7.472 7.437 7.437 59,580 -0.02(-0.28%)
Jan 13, 2021 7.437 7.486 7.437 7.458 14,895 +0.06(+0.76%)
Jan 12, 2021 7.422 7.422 7.394 7.401 48,252 -0.02(-0.28%)
Jan 11, 2021 7.444 7.450 7.422 7.422 34,913 -0.05(-0.66%)
Jan 08, 2021 7.556 7.556 7.465 7.472 69,078 -0.08(-1.12%)
Jan 07, 2021 7.465 7.577 7.451 7.556 121,873 +0.13(+1.80%)
Jan 06, 2021 7.415 7.437 7.387 7.422 104,346 +0.01(+0.19%)
Jan 05, 2021 7.415 7.437 7.394 7.408 122,949 -0.01(-0.09%)
Jan 04, 2021 7.458 7.458 7.380 7.415 128,426 +0.05(+0.67%)
Dec 31, 2020 7.366 7.366 7.366 248,584 +0.01(+0.09%)
Dec 30, 2020 7.345 7.380 7.331 7.359 248,584 -0.01(-0.09%)
Dec 29, 2020 7.366 7.373 7.338 7.366 69,493 +0.02(+0.29%)
Dec 28, 2020 7.296 7.345 7.296 7.345 112,130 +0.03(+0.48%)
Dec 24, 2020 7.282 7.324 7.282 7.310 56,000 +0.01(+0.10%)
Dec 23, 2020 7.282 7.331 7.206 7.303 196,401 -0.02(-0.29%)
Dec 22, 2020 7.303 7.338 7.303 7.324 78,239 +0.01(+0.10%)
Dec 21, 2020 7.303 7.331 7.303 7.317 71,897 -0.06(-0.76%)
Dec 18, 2020 7.394 7.401 7.361 7.373 69,606 -0.01(-0.19%)
Dec 17, 2020 7.415 7.415 7.366 7.387 45,455 +0.01(+0.09%)
Dec 16, 2020 7.331 7.394 7.331 7.380 48,850 +0.01(+0.19%)
Dec 15, 2020 7.345 7.394 7.338 7.366 68,487 +0.05(+0.67%)
Dec 14, 2020 7.394 7.408 7.303 7.317 65,143 -0.06(-0.85%)
Dec 11, 2020 7.338 7.422 7.332 7.380 50,987 +0.06(+0.86%)
Dec 10, 2020 7.345 7.345 7.282 7.317 43,035 -0.02(-0.29%)
Dec 09, 2020 7.338 7.338 7.331 7.338 23,729 +0.02(+0.27%)
Dec 08, 2020 7.324 7.324 7.303 7.319 47,534 -0.01(-0.08%)
Dec 07, 2020 7.275 7.324 7.275 7.324 97,375 +0.04(+0.58%)
Dec 04, 2020 7.317 7.317 7.261 7.282 112,000 +0.00(+0.05%)
Dec 03, 2020 7.261 7.324 7.240 7.279 77,066 +0.09(+1.31%)
Dec 02, 2020 7.185 7.188 7.164 7.185 29,359 +0.01(+0.10%)
Dec 01, 2020 7.220 7.254 7.171 7.178 52,552 +0.01(+0.10%)
Nov 30, 2020 7.295 7.295 7.164 7.171 56,680 -0.08(-1.05%)
Nov 27, 2020 7.268 7.268 7.223 7.247 28,145 +0.01(+0.19%)
Nov 25, 2020 7.219 7.233 7.198 7.233 24,104 +0.03(+0.38%)
Nov 24, 2020 7.101 7.205 7.094 7.205 35,803 +0.10(+1.46%)
Nov 23, 2020 7.081 7.101 7.081 7.101 27,018 +0.02(+0.29%)
Nov 20, 2020 7.101 7.101 7.074 7.081 34,496 +0.00(+0.00%)
Nov 19, 2020 7.067 7.084 7.046 7.081 103,265 +0.00(+0.00%)
Nov 18, 2020 7.032 7.088 6.977 7.081 23,745 +0.03(+0.49%)
Nov 17, 2020 6.880 7.046 6.880 7.046 22,297 +0.13(+1.83%)
Nov 16, 2020 6.894 6.928 6.862 6.920 39,239 +0.06(+0.88%)
Nov 13, 2020 6.859 6.866 6.859 6.859 20,784 +0.01(+0.20%)
Nov 12, 2020 6.824 6.866 6.807 6.845 28,365 -0.01(-0.20%)
Nov 11, 2020 6.803 6.880 6.803 6.859 20,233 +0.03(+0.51%)
Nov 10, 2020 6.776 6.834 6.769 6.824 22,938 +0.05(+0.72%)
Nov 09, 2020 6.831 6.831 6.776 6.776 28,374 +0.06(+0.93%)
Nov 06, 2020 6.734 6.734 6.665 6.713 87,036 +0.01(+0.10%)
Nov 05, 2020 6.679 6.725 6.679 6.706 30,992 +0.02(+0.31%)
Nov 04, 2020 6.603 6.686 6.603 6.686 17,928 +0.11(+1.69%)
Nov 03, 2020 6.547 6.575 6.533 6.575 78,365 +0.03(+0.42%)
Nov 02, 2020 6.540 6.554 6.540 6.547 86,639 +0.06(+0.85%)
Oct 30, 2020 6.512 6.512 6.492 6.492 25,620 +0.00(+0.00%)
Oct 29, 2020 6.540 6.540 6.492 6.492 16,328 +0.00(+0.00%)
Oct 28, 2020 6.554 6.560 6.492 6.492 33,899 -0.09(-1.36%)
Oct 27, 2020 6.567 6.586 6.554 6.581 32,625 +0.01(+0.10%)
Oct 26, 2020 6.588 6.588 6.554 6.574 28,403 -0.01(-0.21%)
Oct 23, 2020 6.581 6.622 6.581 6.588 213,406 +0.02(+0.26%)
Oct 22, 2020 6.571 6.578 6.560 6.571 10,197 -0.01(-0.16%)
Oct 21, 2020 6.574 6.588 6.567 6.581 20,871 -0.01(-0.10%)
Oct 20, 2020 6.547 6.595 6.547 6.588 97,399 +0.06(+0.95%)
Oct 19, 2020 6.574 6.588 6.526 6.526 32,162 -0.01(-0.21%)
Oct 16, 2020 6.581 6.602 6.540 6.540 49,494 -0.05(-0.83%)
Oct 15, 2020 6.608 6.608 6.588 6.595 30,671 -0.02(-0.31%)
Oct 14, 2020 6.629 6.643 6.611 6.615 33,312 -0.02(-0.31%)
Oct 13, 2020 6.677 6.677 6.620 6.636 42,816 -0.03(-0.41%)
Oct 12, 2020 6.670 6.716 6.663 6.663 26,418 -0.01(-0.10%)
Oct 09, 2020 6.657 6.701 6.657 6.670 25,183 +0.00(+0.00%)
Oct 08, 2020 6.643 6.684 6.615 6.670 51,514 +0.03(+0.52%)
Oct 07, 2020 6.677 6.677 6.616 6.636 22,742 +0.04(+0.63%)
Oct 06, 2020 6.567 6.663 6.560 6.595 25,790 +0.01(+0.10%)
Oct 05, 2020 6.567 6.595 6.567 6.588 68,106 +0.03(+0.42%)
Oct 02, 2020 6.540 6.574 6.505 6.560 88,943 -0.05(-0.83%)
Oct 01, 2020 6.595 6.657 6.595 6.615 14,225 +0.10(+1.48%)
Sep 30, 2020 6.594 6.608 6.519 6.519 90,138 -0.08(-1.24%)
Sep 29, 2020 6.628 6.635 6.594 6.601 11,331 -0.03(-0.41%)
Sep 28, 2020 6.601 6.649 6.594 6.628 50,819 +0.01(+0.10%)
Sep 25, 2020 6.601 6.695 6.594 6.621 12,624 +0.01(+0.21%)
Sep 24, 2020 6.798 6.798 6.417 6.608 98,486 -0.14(-2.02%)
Sep 23, 2020 6.867 6.867 6.744 6.744 31,030 -0.09(-1.29%)
Sep 22, 2020 6.839 6.878 6.812 6.832 15,711 -0.05(-0.70%)
Sep 21, 2020 6.935 6.935 6.880 6.880 10,225 -0.07(-1.08%)
Sep 18, 2020 6.955 6.959 6.922 6.955 25,396 +0.03(+0.49%)
Sep 17, 2020 6.948 6.948 6.921 6.921 17,634 -0.05(-0.68%)
Sep 16, 2020 6.962 6.976 6.935 6.969 14,750 +0.03(+0.39%)
Sep 15, 2020 6.976 6.982 6.901 6.942 31,885 +0.01(+0.20%)
Sep 14, 2020 6.887 6.942 6.887 6.928 40,182 +0.02(+0.30%)
Sep 11, 2020 6.928 6.928 6.894 6.907 22,753 +0.02(+0.29%)
Sep 10, 2020 6.839 6.928 6.839 6.888 73,984 +0.06(+0.91%)
Sep 09, 2020 6.839 6.840 6.798 6.826 40,168 -0.02(-0.30%)
Sep 08, 2020 6.724 6.846 6.724 6.846 51,054 -0.01(-0.10%)
Sep 04, 2020 6.914 6.914 6.846 6.853 26,423 -0.05(-0.73%)
Sep 03, 2020 6.935 6.935 6.867 6.903 15,265 -0.06(-0.84%)
Sep 02, 2020 6.962 6.962 6.901 6.962 20,478 +0.00(+0.00%)
Sep 01, 2020 6.880 6.989 6.860 6.962 23,483 +0.07(+1.09%)
Aug 31, 2020 6.867 6.894 6.779 6.887 52,614 +0.01(+0.20%)
Aug 28, 2020 6.874 6.874 6.840 6.874 35,954 +0.03(+0.39%)
Aug 27, 2020 6.867 6.877 6.840 6.846 43,153 -0.02(-0.22%)
Aug 26, 2020 6.846 6.867 6.840 6.862 13,637 +0.02(+0.22%)
Aug 25, 2020 6.840 6.860 6.813 6.846 9,488 +0.00(+0.00%)
Aug 24, 2020 6.840 6.867 6.833 6.846 11,441 +0.00(+0.00%)
Aug 21, 2020 6.846 6.852 6.836 6.846 17,163 +0.01(+0.10%)
Aug 20, 2020 6.840 6.853 6.840 6.840 45,130 -0.01(-0.10%)
Aug 19, 2020 6.826 6.851 6.826 6.846 27,418 +0.02(+0.30%)
Aug 18, 2020 6.826 6.833 6.799 6.826 69,299 -0.01(-0.10%)
Aug 17, 2020 6.914 6.914 6.833 6.833 35,038 -0.05(-0.69%)
Aug 14, 2020 6.887 6.887 6.867 6.880 15,239 -0.01(-0.10%)
Aug 13, 2020 6.887 6.901 6.880 6.887 9,056 +0.01(+0.10%)
Aug 12, 2020 6.826 6.881 6.799 6.880 38,849 +0.05(+0.69%)
Aug 11, 2020 6.779 6.867 6.779 6.833 59,408 +0.05(+0.80%)
Aug 10, 2020 6.745 6.806 6.745 6.779 26,040 +0.02(+0.30%)
Aug 07, 2020 6.880 6.884 6.678 6.759 324,622 -0.14(-1.96%)
Aug 06, 2020 6.887 6.928 6.840 6.894 252,054 -0.03(-0.49%)
Aug 05, 2020 6.975 6.975 6.833 6.928 104,971 -0.05(-0.77%)
Aug 04, 2020 6.982 6.995 6.961 6.982 29,327 -0.03(-0.48%)
Aug 03, 2020 7.049 7.049 6.995 7.015 21,254 -0.01(-0.10%)
Jul 31, 2020 6.989 7.022 6.975 7.022 46,071 +0.05(+0.67%)
Jul 30, 2020 6.975 6.975 6.895 6.975 18,176 -0.01(-0.10%)
Jul 29, 2020 6.895 6.982 6.861 6.982 75,953 +0.11(+1.56%)
Jul 28, 2020 6.888 6.888 6.868 6.875 89,405 +0.00(+0.00%)
Jul 27, 2020 6.868 6.915 6.828 6.875 28,221 +0.07(+1.08%)
Jul 24, 2020 6.808 6.808 6.761 6.801 21,619 +0.01(+0.20%)
Jul 23, 2020 6.787 6.787 6.767 6.787 21,413 +0.05(+0.70%)
Jul 22, 2020 6.754 6.754 6.720 6.740 16,221 +0.00(+0.00%)
Jul 21, 2020 6.727 6.747 6.720 6.740 14,957 -0.01(-0.20%)
Jul 20, 2020 6.740 6.754 6.715 6.754 19,415 +0.05(+0.70%)
Jul 17, 2020 6.694 6.747 6.653 6.707 24,452 +0.03(+0.50%)
Jul 16, 2020 6.740 6.740 6.653 6.673 39,403 -0.05(-0.70%)
Jul 15, 2020 6.761 6.761 6.673 6.720 30,185 +0.04(+0.60%)
Jul 14, 2020 6.613 6.680 6.613 6.680 11,498 +0.01(+0.10%)
Jul 13, 2020 6.694 6.727 6.667 6.673 15,145 +0.03(+0.40%)
Jul 10, 2020 6.694 6.694 6.640 6.647 9,840 -0.03(-0.50%)
Jul 09, 2020 6.687 6.740 6.680 6.680 28,805 -0.01(-0.10%)
Jul 08, 2020 6.620 6.727 6.587 6.687 117,049 +0.09(+1.42%)
Jul 07, 2020 6.606 6.606 6.573 6.593 18,829 +0.00(+0.00%)
Jul 06, 2020 6.593 6.593 6.539 6.593 19,958 +0.03(+0.51%)
Jul 02, 2020 6.533 6.573 6.512 6.559 42,194 +0.01(+0.10%)
Jul 01, 2020 6.626 6.626 6.539 6.553 35,446 -0.05(-0.71%)
Jun 30, 2020 6.507 6.600 6.487 6.600 79,977 +0.09(+1.33%)
Jun 29, 2020 6.507 6.520 6.487 6.513 23,026 +0.01(+0.10%)
Jun 26, 2020 6.520 6.540 6.507 6.507 32,617 -0.04(-0.61%)
Jun 25, 2020 6.580 6.580 6.533 6.546 30,383 -0.01(-0.20%)
Jun 24, 2020 6.573 6.573 6.533 6.560 31,078 +0.01(+0.10%)
Jun 23, 2020 6.553 6.573 6.546 6.553 15,576 +0.03(+0.46%)
Jun 22, 2020 6.540 6.553 6.507 6.523 34,063 -0.02(-0.25%)
Jun 19, 2020 6.593 6.603 6.507 6.540 28,258 +0.01(+0.10%)
Jun 18, 2020 6.533 6.566 6.525 6.533 27,915 +0.03(+0.41%)
Jun 17, 2020 6.546 6.560 6.487 6.507 107,821 -0.04(-0.61%)
Jun 16, 2020 6.646 6.660 6.520 6.546 72,690 +0.05(+0.82%)
Jun 15, 2020 6.453 6.514 6.400 6.493 53,143 -0.02(-0.31%)
Jun 12, 2020 6.626 6.626 6.507 6.513 31,264 +0.02(+0.31%)
Jun 11, 2020 6.600 6.606 6.487 6.493 233,431 -0.15(-2.20%)
Jun 10, 2020 6.566 6.640 6.537 6.640 54,961 +0.10(+1.53%)
Jun 09, 2020 6.540 6.566 6.513 6.540 32,627 -0.00(-0.05%)
Jun 08, 2020 6.526 6.566 6.526 6.543 64,962 +0.02(+0.36%)
Jun 05, 2020 6.560 6.586 6.500 6.520 80,115 -0.02(-0.31%)
Jun 04, 2020 6.566 6.573 6.513 6.540 23,355 +0.01(+0.10%)
Jun 03, 2020 6.500 6.546 6.487 6.533 103,466 +0.07(+1.03%)
Jun 02, 2020 6.440 6.483 6.440 6.467 120,364 +0.05(+0.83%)
Jun 01, 2020 6.520 6.520 6.410 6.413 74,575 -0.11(-1.63%)
May 29, 2020 6.566 6.566 6.401 6.520 31,519 -0.07(-1.00%)
May 28, 2020 6.408 6.681 6.385 6.586 103,965 +0.22(+3.42%)
May 27, 2020 6.434 6.434 6.309 6.368 48,455 -0.01(-0.10%)
May 26, 2020 6.302 6.375 6.302 6.375 61,936 +0.11(+1.68%)
May 22, 2020 6.289 6.289 6.203 6.269 30,762 +0.02(+0.32%)
May 21, 2020 6.196 6.275 6.196 6.249 22,421 +0.08(+1.25%)
May 20, 2020 6.150 6.190 6.150 6.172 25,279 +0.03(+0.57%)
May 19, 2020 6.144 6.150 6.104 6.137 9,227 +0.03(+0.43%)
May 18, 2020 6.064 6.163 6.058 6.111 44,553 +0.08(+1.31%)
May 15, 2020 6.071 6.084 6.032 6.032 33,792 -0.01(-0.22%)
May 14, 2020 6.012 6.045 5.985 6.045 48,634 +0.01(+0.11%)
May 13, 2020 6.124 6.124 6.005 6.038 32,903 -0.05(-0.87%)
May 12, 2020 6.111 6.117 6.058 6.091 25,720 +0.03(+0.54%)
May 11, 2020 6.091 6.104 6.051 6.058 48,052 -0.03(-0.43%)
May 08, 2020 6.058 6.084 6.051 6.084 7,576 +0.04(+0.65%)
May 07, 2020 6.032 6.045 6.025 6.045 23,645 +0.02(+0.27%)
May 06, 2020 6.058 6.058 6.018 6.028 11,689 -0.03(-0.49%)
May 05, 2020 6.058 6.058 6.025 6.058 33,920 +0.03(+0.44%)
May 04, 2020 5.985 6.032 5.985 6.032 16,590 +0.05(+0.77%)
May 01, 2020 6.045 6.045 5.972 5.985 42,582 -0.07(-1.20%)
Apr 30, 2020 5.953 6.058 5.947 6.058 50,385 +0.11(+1.87%)
Apr 29, 2020 5.881 5.947 5.881 5.947 51,834 +0.07(+1.11%)
Apr 28, 2020 5.790 5.881 5.790 5.881 36,837 +0.09(+1.58%)
Apr 27, 2020 5.829 5.855 5.790 5.790 38,627 -0.02(-0.34%)
Apr 24, 2020 5.888 5.888 5.809 5.809 23,540 -0.03(-0.56%)
Apr 23, 2020 5.855 5.888 5.829 5.842 15,542 +0.05(+0.79%)
Apr 22, 2020 5.875 5.875 5.777 5.796 50,970 +0.02(+0.34%)
Apr 21, 2020 5.796 5.822 5.770 5.777 23,904 -0.08(-1.34%)
Apr 20, 2020 5.894 5.934 5.855 5.855 54,118 -0.08(-1.32%)
Apr 17, 2020 5.966 5.966 5.901 5.934 181,748 -0.03(-0.43%)
Apr 16, 2020 5.966 5.979 5.927 5.959 27,448 +0.01(+0.21%)
Apr 15, 2020 5.986 6.078 5.921 5.947 84,157 -0.07(-1.20%)
Apr 14, 2020 6.078 6.091 5.999 6.019 34,903 +0.03(+0.44%)
Apr 13, 2020 6.221 6.221 5.979 5.992 21,611 -0.20(-3.17%)
Apr 09, 2020 5.934 6.203 5.934 6.189 127,942 +0.24(+4.07%)
Apr 08, 2020 5.822 6.012 5.801 5.947 45,788 +0.11(+1.91%)
Apr 07, 2020 5.698 5.947 5.698 5.835 69,675 +0.20(+3.60%)
Apr 06, 2020 5.606 5.652 5.567 5.633 56,982 +0.05(+0.94%)
Apr 03, 2020 5.600 5.614 5.561 5.580 71,537 -0.08(-1.39%)
Apr 02, 2020 5.593 5.659 5.593 5.659 29,332 +0.05(+0.93%)
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.