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

Nuveen Preferred & Income Opportunities Fund (NY: JPC )

7.170 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2017 5.886 5.909 5.878 5.909 291,247 +0.03(+0.59%)
Apr 27, 2017 5.857 5.892 5.856 5.875 323,262 +0.01(+0.10%)
Apr 26, 2017 5.857 5.892 5.845 5.869 420,985 +0.03(+0.60%)
Apr 25, 2017 5.834 5.875 5.822 5.834 649,533 -0.01(-0.10%)
Apr 24, 2017 5.828 5.840 5.816 5.840 455,789 +0.02(+0.30%)
Apr 21, 2017 5.805 5.828 5.805 5.822 459,942 +0.01(+0.10%)
Apr 20, 2017 5.799 5.822 5.799 5.816 282,495 +0.01(+0.20%)
Apr 19, 2017 5.799 5.822 5.799 5.805 437,029 +0.01(+0.10%)
Apr 18, 2017 5.770 5.810 5.770 5.799 311,340 +0.01(+0.10%)
Apr 17, 2017 5.776 5.816 5.776 5.793 496,862 +0.01(+0.10%)
Apr 13, 2017 5.793 5.805 5.758 5.787 483,538 +0.01(+0.10%)
Apr 12, 2017 5.770 5.805 5.770 5.781 563,507 +0.01(+0.20%)
Apr 11, 2017 5.764 5.776 5.741 5.770 316,031 +0.02(+0.34%)
Apr 10, 2017 5.733 5.756 5.733 5.750 333,120 +0.02(+0.40%)
Apr 07, 2017 5.721 5.738 5.700 5.727 316,858 +0.02(+0.41%)
Apr 06, 2017 5.692 5.721 5.692 5.704 527,568 +0.01(+0.10%)
Apr 05, 2017 5.721 5.742 5.698 5.698 617,130 -0.03(-0.51%)
Apr 04, 2017 5.686 5.738 5.686 5.727 643,869 -0.02(-0.30%)
Apr 03, 2017 5.692 5.744 5.687 5.744 437,654 +0.07(+1.22%)
Mar 31, 2017 5.686 5.704 5.675 5.675 422,173 +0.00(+0.00%)
Mar 30, 2017 5.663 5.698 5.663 5.675 534,310 +0.01(+0.20%)
Mar 29, 2017 5.675 5.686 5.663 5.663 456,129 -0.01(-0.10%)
Mar 28, 2017 5.669 5.691 5.669 5.669 477,224 -0.01(-0.10%)
Mar 27, 2017 5.669 5.681 5.657 5.675 355,657 -0.02(-0.30%)
Mar 24, 2017 5.675 5.704 5.675 5.692 164,274 +0.03(+0.51%)
Mar 23, 2017 5.669 5.698 5.663 5.663 314,588 -0.02(-0.31%)
Mar 22, 2017 5.623 5.686 5.617 5.681 499,606 +0.04(+0.72%)
Mar 21, 2017 5.663 5.686 5.622 5.640 337,323 -0.02(-0.31%)
Mar 20, 2017 5.675 5.686 5.646 5.657 328,478 -0.01(-0.20%)
Mar 17, 2017 5.675 5.675 5.652 5.669 273,166 +0.02(+0.31%)
Mar 16, 2017 5.628 5.669 5.600 5.652 725,135 +0.02(+0.31%)
Mar 15, 2017 5.565 5.646 5.542 5.634 546,952 +0.09(+1.56%)
Mar 14, 2017 5.559 5.564 5.542 5.547 530,023 -0.02(-0.31%)
Mar 13, 2017 5.559 5.594 5.553 5.565 349,740 -0.01(-0.17%)
Mar 10, 2017 5.499 5.574 5.499 5.574 2,015,558 +0.04(+0.78%)
Mar 09, 2017 5.591 5.609 5.503 5.531 1,464,594 -0.08(-1.38%)
Mar 08, 2017 5.655 5.666 5.574 5.609 1,862,889 -0.07(-1.21%)
Mar 07, 2017 5.695 5.700 5.672 5.678 580,012 -0.02(-0.40%)
Mar 06, 2017 5.689 5.706 5.689 5.700 723,301 -0.02(-0.30%)
Mar 03, 2017 5.660 5.718 5.655 5.718 948,703 +0.06(+1.02%)
Mar 02, 2017 5.729 5.746 5.614 5.660 4,430,272 -0.09(-1.60%)
Mar 01, 2017 5.741 5.758 5.735 5.752 439,405 -0.01(-0.20%)
Feb 28, 2017 5.746 5.775 5.741 5.764 412,049 +0.02(+0.30%)
Feb 27, 2017 5.729 5.746 5.729 5.746 350,497 +0.02(+0.30%)
Feb 24, 2017 5.723 5.752 5.723 5.729 551,713 -0.01(-0.10%)
Feb 23, 2017 5.741 5.758 5.729 5.735 352,390 +0.00(+0.00%)
Feb 22, 2017 5.695 5.741 5.695 5.735 372,507 +0.02(+0.40%)
Feb 21, 2017 5.723 5.733 5.695 5.712 355,115 -0.01(-0.20%)
Feb 17, 2017 5.723 5.723 5.723 0 -0.03(-0.50%)
Feb 16, 2017 5.700 5.767 5.689 5.752 456,776 +0.05(+0.81%)
Feb 15, 2017 5.689 5.741 5.689 5.706 389,900 +0.01(+0.10%)
Feb 14, 2017 5.712 5.758 5.700 5.700 348,511 -0.03(-0.60%)
Feb 13, 2017 5.758 5.781 5.735 5.735 479,910 -0.03(-0.46%)
Feb 10, 2017 5.739 5.773 5.727 5.761 432,173 +0.01(+0.20%)
Feb 09, 2017 5.704 5.750 5.704 5.750 298,279 +0.05(+0.80%)
Feb 08, 2017 5.699 5.739 5.681 5.704 496,746 +0.00(+0.00%)
Feb 07, 2017 5.681 5.710 5.676 5.704 290,648 +0.02(+0.40%)
Feb 06, 2017 5.733 5.733 5.681 5.681 350,202 -0.05(-0.80%)
Feb 03, 2017 5.710 5.733 5.693 5.727 392,296 +0.03(+0.50%)
Feb 02, 2017 5.630 5.704 5.630 5.699 342,885 +0.05(+0.81%)
Feb 01, 2017 5.676 5.687 5.636 5.653 532,555 -0.01(-0.20%)
Jan 31, 2017 5.619 5.664 5.619 5.664 324,540 +0.03(+0.51%)
Jan 30, 2017 5.653 5.664 5.619 5.636 379,583 -0.03(-0.50%)
Jan 27, 2017 5.670 5.681 5.647 5.664 345,787 +0.01(+0.10%)
Jan 26, 2017 5.670 5.676 5.647 5.659 346,254 +0.01(+0.10%)
Jan 25, 2017 5.624 5.659 5.624 5.653 726,418 +0.02(+0.41%)
Jan 24, 2017 5.636 5.653 5.624 5.630 362,757 -0.01(-0.20%)
Jan 23, 2017 5.641 5.670 5.630 5.641 374,219 -0.01(-0.10%)
Jan 20, 2017 5.636 5.676 5.613 5.647 478,429 +0.01(+0.10%)
Jan 19, 2017 5.607 5.647 5.602 5.641 523,926 +0.01(+0.20%)
Jan 18, 2017 5.636 5.647 5.624 5.630 196,675 -0.01(-0.20%)
Jan 17, 2017 5.636 5.659 5.619 5.641 473,496 +0.01(+0.20%)
Jan 13, 2017 5.630 5.630 5.630 0 +0.02(+0.41%)
Jan 12, 2017 5.607 5.613 5.584 5.607 519,890 +0.01(+0.20%)
Jan 11, 2017 5.624 5.647 5.590 5.596 582,122 -0.04(-0.77%)
Jan 10, 2017 5.611 5.673 5.611 5.639 497,296 +0.01(+0.20%)
Jan 09, 2017 5.554 5.634 5.554 5.628 396,347 +0.07(+1.22%)
Jan 06, 2017 5.560 5.570 5.514 5.560 727,699 -0.02(-0.31%)
Jan 05, 2017 5.617 5.634 5.577 5.577 1,267,712 -0.07(-1.21%)
Jan 04, 2017 5.662 5.662 5.588 5.645 919,285 -0.03(-0.50%)
Jan 03, 2017 5.594 5.673 5.565 5.673 1,149,087 +0.09(+1.63%)
Dec 30, 2016 5.582 5.582 5.582 0 +0.05(+0.82%)
Dec 29, 2016 5.503 5.543 5.480 5.537 542,900 +0.06(+1.04%)
Dec 28, 2016 5.424 5.497 5.421 5.480 818,608 +0.06(+1.15%)
Dec 27, 2016 5.429 5.458 5.401 5.418 556,890 -0.02(-0.31%)
Dec 23, 2016 5.435 5.435 5.435 0 -0.01(-0.10%)
Dec 22, 2016 5.401 5.452 5.395 5.441 551,047 +0.05(+0.95%)
Dec 21, 2016 5.384 5.407 5.344 5.390 698,109 +0.01(+0.21%)
Dec 20, 2016 5.407 5.407 5.361 5.378 682,515 -0.01(-0.11%)
Dec 19, 2016 5.401 5.429 5.384 5.384 422,923 -0.03(-0.47%)
Dec 16, 2016 5.390 5.418 5.374 5.409 383,654 +0.04(+0.79%)
Dec 15, 2016 5.367 5.401 5.356 5.367 927,581 -0.02(-0.42%)
Dec 14, 2016 5.401 5.419 5.381 5.390 669,441 -0.02(-0.42%)
Dec 13, 2016 5.435 5.435 5.407 5.412 553,883 -0.01(-0.17%)
Dec 12, 2016 5.388 5.433 5.382 5.421 498,349 +0.02(+0.42%)
Dec 09, 2016 5.399 5.427 5.379 5.399 508,078 -0.01(-0.21%)
Dec 08, 2016 5.410 5.438 5.382 5.410 565,853 -0.02(-0.41%)
Dec 07, 2016 5.404 5.446 5.388 5.433 610,841 +0.05(+0.94%)
Dec 06, 2016 5.376 5.393 5.371 5.382 596,657 +0.02(+0.42%)
Dec 05, 2016 5.342 5.369 5.320 5.359 497,200 +0.01(+0.21%)
Dec 02, 2016 5.241 5.362 5.236 5.348 1,037,723 +0.12(+2.26%)
Dec 01, 2016 5.280 5.286 5.218 5.230 1,135,056 -0.07(-1.28%)
Nov 30, 2016 5.337 5.342 5.289 5.297 905,412 -0.06(-1.16%)
Nov 29, 2016 5.354 5.376 5.345 5.359 521,507 +0.01(+0.21%)
Nov 28, 2016 5.354 5.388 5.342 5.348 813,928 +0.02(+0.42%)
Nov 25, 2016 5.297 5.342 5.286 5.326 316,021 +0.01(+0.21%)
Nov 23, 2016 5.314 5.314 5.314 0 +0.01(+0.11%)
Nov 22, 2016 5.309 5.337 5.269 5.309 1,550,830 +0.06(+1.18%)
Nov 21, 2016 5.202 5.286 5.190 5.247 1,855,884 +0.10(+1.97%)
Nov 18, 2016 5.213 5.218 5.145 5.145 667,144 -0.08(-1.62%)
Nov 17, 2016 5.280 5.281 5.185 5.230 913,360 -0.05(-0.96%)
Nov 16, 2016 5.213 5.286 5.207 5.280 2,336,852 +0.03(+0.64%)
Nov 15, 2016 4.999 5.247 4.999 5.247 1,505,381 +0.26(+5.20%)
Nov 14, 2016 5.061 5.061 4.914 4.987 3,023,636 -0.10(-1.99%)
Nov 11, 2016 5.134 5.140 5.061 5.089 1,386,861 -0.03(-0.66%)
Nov 10, 2016 5.258 5.269 5.066 5.123 3,200,169 -0.14(-2.60%)
Nov 09, 2016 5.254 5.291 5.254 5.260 695,668 -0.08(-1.47%)
Nov 08, 2016 5.338 5.365 5.310 5.338 440,219 +0.02(+0.32%)
Nov 07, 2016 5.349 5.366 5.318 5.321 461,866 +0.03(+0.53%)
Nov 04, 2016 5.288 5.332 5.288 5.293 440,756 -0.01(-0.11%)
Nov 03, 2016 5.316 5.327 5.288 5.299 527,249 -0.02(-0.42%)
Nov 02, 2016 5.360 5.370 5.316 5.321 543,355 -0.06(-1.04%)
Nov 01, 2016 5.411 5.411 5.360 5.377 371,358 -0.01(-0.10%)
Oct 31, 2016 5.416 5.427 5.383 5.383 389,783 -0.03(-0.62%)
Oct 28, 2016 5.399 5.422 5.377 5.416 389,477 +0.02(+0.31%)
Oct 27, 2016 5.472 5.500 5.399 5.399 592,546 -0.06(-1.13%)
Oct 26, 2016 5.483 5.510 5.455 5.461 279,814 -0.02(-0.41%)
Oct 25, 2016 5.506 5.506 5.478 5.483 238,230 -0.02(-0.41%)
Oct 24, 2016 5.528 5.534 5.500 5.506 308,217 -0.00(-0.00%)
Oct 21, 2016 5.472 5.511 5.461 5.506 272,694 +0.03(+0.61%)
Oct 20, 2016 5.467 5.478 5.451 5.472 142,872 -0.01(-0.20%)
Oct 19, 2016 5.439 5.483 5.405 5.483 420,095 +0.06(+1.14%)
Oct 18, 2016 5.411 5.433 5.383 5.422 505,391 +0.06(+1.04%)
Oct 17, 2016 5.433 5.447 5.355 5.366 732,863 -0.07(-1.34%)
Oct 14, 2016 5.467 5.489 5.427 5.439 397,639 -0.01(-0.21%)
Oct 13, 2016 5.455 5.475 5.427 5.450 584,607 -0.02(-0.31%)
Oct 12, 2016 5.472 5.499 5.455 5.467 469,227 -0.03(-0.54%)
Oct 11, 2016 5.585 5.585 5.485 5.496 698,813 -0.08(-1.49%)
Oct 10, 2016 5.557 5.580 5.546 5.580 319,077 +0.05(+0.90%)
Oct 07, 2016 5.519 5.541 5.507 5.530 297,513 +0.01(+0.10%)
Oct 06, 2016 5.541 5.541 5.502 5.524 405,323 -0.01(-0.10%)
Oct 05, 2016 5.541 5.552 5.524 5.530 479,204 +0.01(+0.20%)
Oct 04, 2016 5.580 5.585 5.513 5.519 724,228 -0.07(-1.19%)
Oct 03, 2016 5.591 5.591 5.574 5.585 331,219 +0.02(+0.30%)
Sep 30, 2016 5.574 5.602 5.563 5.569 512,864 +0.02(+0.30%)
Sep 29, 2016 5.696 5.696 5.524 5.552 1,110,660 -0.13(-2.35%)
Sep 28, 2016 5.646 5.685 5.635 5.685 428,931 +0.05(+0.89%)
Sep 27, 2016 5.563 5.635 5.541 5.635 408,240 +0.09(+1.71%)
Sep 26, 2016 5.602 5.613 5.530 5.541 629,295 -0.07(-1.29%)
Sep 23, 2016 5.646 5.646 5.596 5.613 433,709 -0.03(-0.49%)
Sep 22, 2016 5.646 5.657 5.619 5.641 455,379 +0.02(+0.30%)
Sep 21, 2016 5.557 5.635 5.557 5.624 941,470 +0.08(+1.50%)
Sep 20, 2016 5.502 5.557 5.491 5.541 550,919 +0.07(+1.22%)
Sep 19, 2016 5.524 5.535 5.469 5.474 764,313 -0.03(-0.51%)
Sep 16, 2016 5.557 5.557 5.474 5.502 598,461 -0.04(-0.70%)
Sep 15, 2016 5.457 5.557 5.446 5.541 824,168 +0.11(+1.94%)
Sep 14, 2016 5.480 5.535 5.402 5.435 1,450,003 -0.03(-0.51%)
Sep 13, 2016 5.591 5.607 5.446 5.463 1,871,658 -0.15(-2.70%)
Sep 12, 2016 5.604 5.631 5.587 5.615 828,870 -0.02(-0.29%)
Sep 09, 2016 5.709 5.709 5.593 5.631 1,042,110 -0.09(-1.64%)
Sep 08, 2016 5.731 5.742 5.703 5.725 1,166,958 -0.02(-0.29%)
Sep 07, 2016 5.797 5.797 5.725 5.742 1,608,337 -0.06(-0.95%)
Sep 06, 2016 5.797 5.797 5.758 5.797 457,045 +0.02(+0.29%)
Sep 02, 2016 5.758 5.780 5.780 5.780 322,053 +0.05(+0.87%)
Sep 01, 2016 5.780 5.786 5.711 5.731 665,940 -0.03(-0.57%)
Aug 31, 2016 5.769 5.781 5.747 5.764 435,563 +0.00(+0.00%)
Aug 30, 2016 5.758 5.769 5.747 5.764 313,330 +0.01(+0.10%)
Aug 29, 2016 5.769 5.786 5.742 5.758 370,841 +0.00(+0.00%)
Aug 26, 2016 5.753 5.775 5.742 5.758 291,963 +0.02(+0.29%)
Aug 25, 2016 5.758 5.769 5.731 5.742 659,874 -0.05(-0.86%)
Aug 24, 2016 5.775 5.791 5.725 5.791 497,510 +0.03(+0.58%)
Aug 23, 2016 5.769 5.786 5.758 5.758 482,415 -0.02(-0.29%)
Aug 22, 2016 5.758 5.776 5.753 5.775 474,349 +0.03(+0.48%)
Aug 19, 2016 5.742 5.769 5.725 5.747 320,560 +0.02(+0.29%)
Aug 18, 2016 5.753 5.764 5.731 5.731 214,558 -0.01(-0.19%)
Aug 17, 2016 5.720 5.742 5.675 5.742 402,144 +0.04(+0.78%)
Aug 16, 2016 5.714 5.736 5.681 5.697 661,334 -0.02(-0.29%)
Aug 15, 2016 5.775 5.775 5.714 5.714 558,601 -0.03(-0.58%)
Aug 12, 2016 5.758 5.780 5.742 5.747 330,389 -0.02(-0.29%)
Aug 11, 2016 5.764 5.787 5.758 5.764 300,360 +0.01(+0.26%)
Aug 10, 2016 5.782 5.782 5.732 5.749 463,592 -0.03(-0.57%)
Aug 09, 2016 5.738 5.782 5.731 5.782 357,143 +0.04(+0.76%)
Aug 08, 2016 5.732 5.743 5.716 5.738 450,036 +0.02(+0.38%)
Aug 05, 2016 5.732 5.738 5.710 5.716 387,721 +0.00(+0.00%)
Aug 04, 2016 5.743 5.744 5.705 5.716 447,632 -0.03(-0.57%)
Aug 03, 2016 5.699 5.749 5.678 5.749 395,969 +0.05(+0.96%)
Aug 02, 2016 5.738 5.749 5.688 5.694 423,893 -0.05(-0.95%)
Aug 01, 2016 5.738 5.749 5.727 5.749 343,576 +0.03(+0.48%)
Jul 29, 2016 5.694 5.732 5.694 5.721 486,804 +0.03(+0.48%)
Jul 28, 2016 5.721 5.721 5.678 5.694 322,663 -0.01(-0.10%)
Jul 27, 2016 5.716 5.738 5.688 5.699 620,716 +0.02(+0.29%)
Jul 26, 2016 5.760 5.760 5.683 5.683 634,773 -0.07(-1.24%)
Jul 25, 2016 5.710 5.793 5.705 5.754 718,782 +0.03(+0.48%)
Jul 22, 2016 5.710 5.765 5.705 5.727 684,867 +0.02(+0.29%)
Jul 21, 2016 5.672 5.710 5.661 5.710 374,215 +0.05(+0.97%)
Jul 20, 2016 5.650 5.672 5.634 5.656 392,716 +0.03(+0.59%)
Jul 19, 2016 5.612 5.650 5.612 5.623 441,888 +0.03(+0.49%)
Jul 18, 2016 5.612 5.639 5.595 5.595 530,187 -0.02(-0.29%)
Jul 15, 2016 5.678 5.684 5.590 5.612 424,863 -0.06(-1.06%)
Jul 14, 2016 5.612 5.699 5.590 5.672 696,272 +0.10(+1.77%)
Jul 13, 2016 5.601 5.623 5.568 5.573 689,111 -0.05(-0.81%)
Jul 12, 2016 5.662 5.683 5.586 5.619 575,186 -0.04(-0.67%)
Jul 11, 2016 5.592 5.657 5.592 5.657 749,897 +0.05(+0.97%)
Jul 08, 2016 5.581 5.602 5.543 5.602 455,810 +0.04(+0.69%)
Jul 07, 2016 5.608 5.635 5.543 5.564 711,808 -0.03(-0.49%)
Jul 06, 2016 5.526 5.619 5.521 5.592 716,116 +0.07(+1.18%)
Jul 05, 2016 5.472 5.534 5.472 5.526 836,431 +0.05(+1.00%)
Jul 01, 2016 5.504 5.472 5.472 5.472 977,452 +0.01(+0.20%)
Jun 30, 2016 5.510 5.510 5.450 5.461 1,792,255 -0.07(-1.28%)
Jun 29, 2016 5.586 5.586 5.515 5.532 724,315 -0.04(-0.68%)
Jun 28, 2016 5.537 5.581 5.521 5.570 645,621 +0.10(+1.79%)
Jun 27, 2016 5.439 5.493 5.423 5.472 943,174 +0.01(+0.10%)
Jun 24, 2016 5.379 5.532 5.368 5.466 560,181 -0.05(-0.99%)
Jun 23, 2016 5.537 5.559 5.508 5.521 347,765 +0.01(+0.10%)
Jun 22, 2016 5.488 5.526 5.477 5.515 252,752 +0.03(+0.50%)
Jun 21, 2016 5.526 5.539 5.488 5.488 352,877 -0.04(-0.69%)
Jun 20, 2016 5.548 5.548 5.488 5.526 360,607 +0.03(+0.50%)
Jun 17, 2016 5.450 5.504 5.439 5.499 308,797 +0.04(+0.70%)
Jun 16, 2016 5.423 5.461 5.395 5.461 381,090 +0.03(+0.50%)
Jun 15, 2016 5.428 5.444 5.412 5.434 639,388 +0.03(+0.50%)
Jun 14, 2016 5.428 5.466 5.406 5.406 563,366 -0.04(-0.70%)
Jun 13, 2016 5.428 5.477 5.428 5.444 461,986 -0.03(-0.53%)
Jun 10, 2016 5.473 5.490 5.468 5.473 500,417 -0.01(-0.20%)
Jun 09, 2016 5.484 5.498 5.468 5.484 608,848 -0.04(-0.78%)
Jun 08, 2016 5.544 5.544 5.517 5.527 597,133 +0.02(+0.39%)
Jun 07, 2016 5.500 5.510 5.479 5.506 466,302 +0.02(+0.30%)
Jun 06, 2016 5.446 5.490 5.435 5.490 560,464 +0.02(+0.40%)
Jun 03, 2016 5.430 5.468 5.413 5.468 374,569 +0.03(+0.60%)
Jun 02, 2016 5.408 5.435 5.398 5.435 619,678 +0.02(+0.40%)
Jun 01, 2016 5.398 5.414 5.360 5.414 416,364 +0.04(+0.71%)
May 31, 2016 5.387 5.392 5.354 5.376 485,313 +0.00(+0.00%)
May 27, 2016 5.349 5.376 5.376 5.376 434,263 +0.03(+0.51%)
May 26, 2016 5.354 5.360 5.327 5.349 516,457 +0.02(+0.41%)
May 25, 2016 5.311 5.333 5.300 5.327 477,671 +0.03(+0.61%)
May 24, 2016 5.284 5.305 5.257 5.295 606,140 +0.01(+0.20%)
May 23, 2016 5.235 5.289 5.235 5.284 583,150 +0.04(+0.72%)
May 20, 2016 5.176 5.273 5.176 5.246 686,635 +0.06(+1.25%)
May 19, 2016 5.219 5.246 5.143 5.181 1,166,615 -0.07(-1.34%)
May 18, 2016 5.322 5.343 5.224 5.251 1,122,912 -0.07(-1.32%)
May 17, 2016 5.419 5.430 5.305 5.322 1,695,422 -0.11(-1.99%)
May 16, 2016 5.441 5.473 5.425 5.430 772,228 -0.02(-0.40%)
May 13, 2016 5.446 5.468 5.430 5.452 477,839 +0.02(+0.40%)
May 12, 2016 5.468 5.468 5.430 5.430 691,556 -0.05(-0.89%)
May 11, 2016 5.446 5.484 5.435 5.479 549,418 +0.05(+0.87%)
May 10, 2016 5.405 5.432 5.389 5.432 689,331 +0.04(+0.70%)
May 09, 2016 5.405 5.410 5.367 5.394 771,064 -0.02(-0.30%)
May 06, 2016 5.329 5.410 5.329 5.410 606,833 +0.09(+1.62%)
May 05, 2016 5.351 5.389 5.324 5.324 1,013,877 -0.05(-0.90%)
May 04, 2016 5.319 5.372 5.313 5.372 561,914 +0.04(+0.81%)
May 03, 2016 5.329 5.335 5.286 5.329 1,041,386 -0.05(-1.00%)
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.