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

PIMCO High Income Fund (NY: PHK )

4.820 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2020 3.155 3.168 3.099 3.149 754,924 -0.01(-0.20%)
Apr 29, 2020 3.118 3.168 3.111 3.155 932,447 +0.08(+2.45%)
Apr 28, 2020 3.124 3.137 2.992 3.080 1,129,330 -0.03(-1.01%)
Apr 27, 2020 3.118 3.155 3.093 3.111 960,005 -0.02(-0.60%)
Apr 24, 2020 3.143 3.143 3.080 3.130 617,597 +0.00(+0.00%)
Apr 23, 2020 3.143 3.162 3.061 3.130 1,010,272 -0.01(-0.20%)
Apr 22, 2020 3.111 3.137 3.071 3.137 1,005,389 +0.07(+2.25%)
Apr 21, 2020 3.017 3.093 2.998 3.067 1,100,617 +0.00(+0.00%)
Apr 20, 2020 3.105 3.130 3.049 3.067 968,192 -0.06(-2.01%)
Apr 17, 2020 3.162 3.168 3.099 3.130 951,214 +0.07(+2.26%)
Apr 16, 2020 3.093 3.137 3.042 3.061 1,251,486 -0.03(-1.02%)
Apr 15, 2020 3.042 3.099 3.011 3.093 1,323,465 -0.01(-0.20%)
Apr 14, 2020 3.363 3.382 3.017 3.099 3,185,887 -0.16(-5.01%)
Apr 13, 2020 3.363 3.407 3.055 3.262 2,133,613 -0.09(-2.81%)
Apr 09, 2020 3.287 3.438 3.281 3.357 2,065,816 +0.18(+5.56%)
Apr 08, 2020 3.105 3.205 3.093 3.180 1,639,626 +0.13(+4.28%)
Apr 07, 2020 3.155 3.180 3.049 3.049 2,361,008 +0.04(+1.24%)
Apr 06, 2020 3.074 3.121 3.000 3.012 1,284,029 +0.06(+2.11%)
Apr 03, 2020 3.074 3.093 2.851 2.950 1,294,773 -0.10(-3.26%)
Apr 02, 2020 2.950 3.136 2.888 3.049 1,207,112 +0.14(+4.69%)
Apr 01, 2020 2.956 2.981 2.857 2.913 1,319,488 -0.13(-4.29%)
Mar 31, 2020 3.099 3.229 3.043 3.043 3,464,874 -0.07(-2.20%)
Mar 30, 2020 3.105 3.254 3.012 3.111 1,593,778 +0.07(+2.25%)
Mar 27, 2020 3.167 3.192 2.981 3.043 1,547,576 -0.19(-5.95%)
Mar 26, 2020 3.161 3.298 3.087 3.236 2,958,710 +0.16(+5.25%)
Mar 25, 2020 2.981 3.217 2.875 3.074 3,314,931 +0.22(+7.61%)
Mar 24, 2020 2.577 2.894 2.577 2.857 2,642,082 +0.37(+15.00%)
Mar 23, 2020 2.577 2.621 2.329 2.484 2,694,949 -0.22(-8.26%)
Mar 20, 2020 2.602 2.906 2.503 2.708 3,860,004 +0.14(+5.57%)
Mar 19, 2020 2.366 2.608 2.205 2.565 4,009,176 +0.04(+1.72%)
Mar 18, 2020 2.863 2.863 2.360 2.521 5,127,138 -0.65(-20.53%)
Mar 17, 2020 3.093 3.173 2.832 3.173 2,449,822 +0.09(+3.00%)
Mar 16, 2020 2.795 3.198 2.757 3.080 2,297,870 -0.32(-9.49%)
Mar 13, 2020 3.360 3.416 3.236 3.403 2,213,078 +0.29(+9.38%)
Mar 12, 2020 3.037 3.378 2.882 3.111 5,440,785 -0.55(-14.94%)
Mar 11, 2020 3.832 3.900 3.608 3.658 2,494,606 -0.33(-8.24%)
Mar 10, 2020 4.005 4.097 3.857 3.986 2,711,002 +0.14(+3.68%)
Mar 09, 2020 3.968 3.999 3.793 3.845 2,478,364 -0.45(-10.46%)
Mar 06, 2020 4.202 4.294 4.171 4.294 1,476,531 -0.03(-0.71%)
Mar 05, 2020 4.300 4.343 4.251 4.325 1,551,439 -0.06(-1.40%)
Mar 04, 2020 4.343 4.417 4.306 4.386 1,829,262 +0.15(+3.63%)
Mar 03, 2020 4.355 4.484 4.195 4.232 4,787,167 -0.06(-1.29%)
Mar 02, 2020 4.103 4.318 4.017 4.288 4,230,711 +0.22(+5.45%)
Feb 28, 2020 4.128 4.263 3.888 4.066 7,610,568 -0.15(-3.50%)
Feb 27, 2020 4.417 4.429 4.165 4.214 3,624,626 -0.26(-5.84%)
Feb 26, 2020 4.521 4.571 4.454 4.475 2,755,842 -0.03(-0.75%)
Feb 25, 2020 4.620 4.632 4.435 4.509 4,059,340 -0.10(-2.27%)
Feb 24, 2020 4.644 4.666 4.601 4.614 1,761,652 -0.06(-1.32%)
Feb 21, 2020 4.694 4.700 4.675 4.675 738,184 -0.02(-0.39%)
Feb 20, 2020 4.688 4.700 4.681 4.694 516,209 +0.01(+0.13%)
Feb 19, 2020 4.663 4.688 4.663 4.688 571,767 +0.02(+0.53%)
Feb 18, 2020 4.663 4.675 4.663 4.663 766,463 -0.01(-0.13%)
Feb 14, 2020 4.675 4.681 4.669 4.669 795,243 -0.01(-0.13%)
Feb 13, 2020 4.675 4.681 4.669 4.675 610,459 -0.01(-0.13%)
Feb 12, 2020 4.706 4.706 4.675 4.681 767,225 -0.01(-0.11%)
Feb 11, 2020 4.705 4.705 4.687 4.687 893,522 +0.01(+0.13%)
Feb 10, 2020 4.693 4.693 4.674 4.681 761,612 -0.02(-0.39%)
Feb 07, 2020 4.693 4.705 4.687 4.699 855,394 +0.01(+0.13%)
Feb 06, 2020 4.668 4.693 4.656 4.693 734,742 +0.03(+0.65%)
Feb 05, 2020 4.650 4.668 4.644 4.662 595,759 +0.01(+0.26%)
Feb 04, 2020 4.644 4.656 4.638 4.650 734,922 +0.04(+0.79%)
Feb 03, 2020 4.638 4.644 4.613 4.613 957,367 -0.02(-0.40%)
Jan 31, 2020 4.632 4.668 4.632 4.632 1,036,632 -0.01(-0.13%)
Jan 30, 2020 4.638 4.650 4.632 4.638 423,698 +0.00(+0.00%)
Jan 29, 2020 4.632 4.650 4.632 4.638 624,458 +0.00(+0.00%)
Jan 28, 2020 4.632 4.650 4.626 4.638 483,356 +0.02(+0.53%)
Jan 27, 2020 4.638 4.638 4.613 4.613 645,052 -0.02(-0.53%)
Jan 24, 2020 4.656 4.656 4.638 4.638 484,723 -0.01(-0.26%)
Jan 23, 2020 4.650 4.656 4.644 4.650 331,284 +0.00(+0.00%)
Jan 22, 2020 4.638 4.650 4.632 4.650 576,905 +0.02(+0.40%)
Jan 21, 2020 4.638 4.647 4.632 4.632 757,480 +0.00(+0.00%)
Jan 17, 2020 4.620 4.650 4.620 4.632 696,605 +0.01(+0.13%)
Jan 16, 2020 4.638 4.638 4.613 4.626 708,652 -0.01(-0.13%)
Jan 15, 2020 4.607 4.638 4.607 4.632 572,083 +0.02(+0.53%)
Jan 14, 2020 4.620 4.638 4.601 4.607 1,005,320 -0.01(-0.26%)
Jan 13, 2020 4.632 4.638 4.613 4.620 1,042,687 -0.02(-0.39%)
Jan 10, 2020 4.638 4.650 4.613 4.638 1,005,333 +0.01(+0.28%)
Jan 09, 2020 4.637 4.643 4.613 4.625 936,075 -0.01(-0.13%)
Jan 08, 2020 4.631 4.649 4.613 4.631 1,075,338 -0.01(-0.13%)
Jan 07, 2020 4.613 4.643 4.607 4.637 862,963 +0.02(+0.52%)
Jan 06, 2020 4.582 4.631 4.576 4.613 1,244,244 +0.02(+0.40%)
Jan 03, 2020 4.552 4.595 4.552 4.595 1,193,531 +0.04(+0.93%)
Jan 02, 2020 4.589 4.589 4.546 4.552 1,265,545 +0.01(+0.13%)
Dec 31, 2019 4.546 4.552 4.534 4.546 1,490,056 +0.01(+0.13%)
Dec 30, 2019 4.546 4.552 4.534 4.540 1,374,560 -0.01(-0.13%)
Dec 27, 2019 4.528 4.546 4.522 4.546 1,212,033 +0.01(+0.13%)
Dec 26, 2019 4.522 4.546 4.522 4.540 972,876 +0.02(+0.40%)
Dec 24, 2019 4.528 4.540 4.522 4.522 674,489 -0.01(-0.13%)
Dec 23, 2019 4.540 4.552 4.528 4.528 1,000,552 -0.01(-0.27%)
Dec 20, 2019 4.552 4.552 4.534 4.540 932,854 +0.01(+0.13%)
Dec 19, 2019 4.570 4.570 4.528 4.534 1,119,499 -0.03(-0.66%)
Dec 18, 2019 4.558 4.589 4.552 4.564 872,381 +0.01(+0.13%)
Dec 17, 2019 4.552 4.570 4.540 4.558 1,287,578 -0.00(-0.07%)
Dec 16, 2019 4.582 4.589 4.552 4.561 1,293,760 -0.02(-0.46%)
Dec 13, 2019 4.589 4.601 4.552 4.582 1,611,639 -0.01(-0.13%)
Dec 12, 2019 4.601 4.616 4.576 4.589 988,427 -0.02(-0.39%)
Dec 11, 2019 4.607 4.632 4.601 4.607 724,312 -0.01(-0.11%)
Dec 10, 2019 4.600 4.624 4.597 4.612 814,618 +0.01(+0.13%)
Dec 09, 2019 4.588 4.612 4.582 4.606 888,295 +0.02(+0.39%)
Dec 06, 2019 4.600 4.600 4.582 4.588 664,599 +0.01(+0.13%)
Dec 05, 2019 4.576 4.594 4.576 4.582 615,453 -0.01(-0.13%)
Dec 04, 2019 4.588 4.594 4.558 4.588 753,347 +0.02(+0.39%)
Dec 03, 2019 4.570 4.600 4.546 4.570 1,272,232 -0.01(-0.26%)
Dec 02, 2019 4.594 4.606 4.582 4.582 941,513 -0.01(-0.26%)
Nov 29, 2019 4.588 4.606 4.588 4.594 281,093 +0.01(+0.13%)
Nov 27, 2019 4.600 4.606 4.582 4.588 696,738 -0.01(-0.13%)
Nov 26, 2019 4.588 4.606 4.588 4.594 494,396 +0.00(+0.00%)
Nov 25, 2019 4.588 4.606 4.588 4.594 607,441 +0.01(+0.13%)
Nov 22, 2019 4.588 4.606 4.582 4.588 549,364 +0.00(+0.00%)
Nov 21, 2019 4.606 4.617 4.576 4.588 734,168 -0.01(-0.13%)
Nov 20, 2019 4.624 4.624 4.594 4.594 544,162 -0.02(-0.52%)
Nov 19, 2019 4.606 4.630 4.588 4.618 1,018,777 +0.03(+0.65%)
Nov 18, 2019 4.624 4.630 4.582 4.588 2,012,271 -0.05(-1.04%)
Nov 15, 2019 4.630 4.636 4.624 4.636 799,484 +0.01(+0.26%)
Nov 14, 2019 4.624 4.630 4.618 4.624 553,940 +0.01(+0.13%)
Nov 13, 2019 4.624 4.636 4.618 4.618 848,399 +0.00(+0.00%)
Nov 12, 2019 4.630 4.630 4.618 4.618 886,740 -0.01(-0.26%)
Nov 11, 2019 4.630 4.636 4.618 4.630 691,576 -0.01(-0.13%)
Nov 08, 2019 4.660 4.666 4.636 4.636 868,092 -0.02(-0.37%)
Nov 07, 2019 4.689 4.695 4.623 4.653 1,104,023 -0.04(-0.76%)
Nov 06, 2019 4.659 4.689 4.659 4.689 835,256 +0.02(+0.51%)
Nov 05, 2019 4.653 4.665 4.647 4.665 543,502 +0.01(+0.26%)
Nov 04, 2019 4.635 4.665 4.617 4.653 890,401 +0.04(+0.90%)
Nov 01, 2019 4.623 4.635 4.600 4.611 1,019,979 +0.00(+0.00%)
Oct 31, 2019 4.611 4.611 4.594 4.611 530,743 +0.00(+0.00%)
Oct 30, 2019 4.588 4.611 4.588 4.611 416,009 +0.02(+0.52%)
Oct 29, 2019 4.588 4.606 4.582 4.588 410,361 +0.00(+0.00%)
Oct 28, 2019 4.594 4.600 4.576 4.588 862,895 -0.01(-0.13%)
Oct 25, 2019 4.594 4.611 4.588 4.594 660,796 +0.00(+0.00%)
Oct 24, 2019 4.588 4.600 4.582 4.594 665,687 +0.01(+0.13%)
Oct 23, 2019 4.582 4.594 4.564 4.588 862,900 +0.01(+0.26%)
Oct 22, 2019 4.588 4.594 4.570 4.576 697,392 +0.00(+0.00%)
Oct 21, 2019 4.611 4.614 4.576 4.576 809,326 -0.02(-0.52%)
Oct 18, 2019 4.582 4.600 4.576 4.600 428,669 +0.02(+0.39%)
Oct 17, 2019 4.588 4.611 4.576 4.582 820,991 -0.01(-0.13%)
Oct 16, 2019 4.582 4.600 4.576 4.588 793,009 +0.01(+0.13%)
Oct 15, 2019 4.582 4.611 4.576 4.582 564,159 +0.01(+0.13%)
Oct 14, 2019 4.594 4.600 4.576 4.576 316,876 -0.02(-0.39%)
Oct 11, 2019 4.600 4.617 4.582 4.594 793,727 +0.00(+0.00%)
Oct 10, 2019 4.611 4.611 4.594 4.594 356,104 -0.01(-0.11%)
Oct 09, 2019 4.616 4.622 4.599 4.599 494,089 -0.02(-0.38%)
Oct 08, 2019 4.622 4.622 4.599 4.616 508,442 +0.01(+0.13%)
Oct 07, 2019 4.581 4.622 4.581 4.611 504,390 +0.01(+0.26%)
Oct 04, 2019 4.563 4.605 4.557 4.599 598,883 +0.05(+1.04%)
Oct 03, 2019 4.557 4.569 4.510 4.551 829,398 +0.00(+0.00%)
Oct 02, 2019 4.575 4.599 4.551 4.551 885,625 -0.02(-0.52%)
Oct 01, 2019 4.575 4.587 4.540 4.575 435,540 +0.00(+0.00%)
Sep 30, 2019 4.563 4.581 4.548 4.575 429,995 +0.01(+0.13%)
Sep 27, 2019 4.575 4.585 4.551 4.569 503,976 -0.01(-0.13%)
Sep 26, 2019 4.605 4.616 4.575 4.575 415,195 -0.02(-0.39%)
Sep 25, 2019 4.581 4.599 4.563 4.593 313,476 +0.01(+0.26%)
Sep 24, 2019 4.622 4.622 4.557 4.581 464,106 -0.02(-0.39%)
Sep 23, 2019 4.575 4.616 4.557 4.599 396,017 +0.02(+0.39%)
Sep 20, 2019 4.569 4.587 4.546 4.581 553,375 +0.02(+0.52%)
Sep 19, 2019 4.522 4.575 4.516 4.557 625,816 +0.05(+1.05%)
Sep 18, 2019 4.516 4.540 4.507 4.510 1,683,327 -0.01(-0.13%)
Sep 17, 2019 4.528 4.563 4.510 4.516 984,375 -0.02(-0.39%)
Sep 16, 2019 4.575 4.581 4.510 4.534 984,089 -0.05(-1.03%)
Sep 13, 2019 4.599 4.605 4.569 4.581 498,054 -0.03(-0.64%)
Sep 12, 2019 4.640 4.640 4.599 4.611 489,516 -0.01(-0.24%)
Sep 11, 2019 4.604 4.627 4.604 4.622 774,168 +0.01(+0.25%)
Sep 10, 2019 4.616 4.633 4.598 4.610 676,741 -0.01(-0.25%)
Sep 09, 2019 4.622 4.633 4.604 4.622 581,022 +0.01(+0.25%)
Sep 06, 2019 4.616 4.627 4.604 4.610 358,227 -0.01(-0.13%)
Sep 05, 2019 4.598 4.624 4.581 4.616 467,172 +0.04(+0.77%)
Sep 04, 2019 4.598 4.625 4.575 4.581 840,782 +0.01(+0.26%)
Sep 03, 2019 4.569 4.586 4.545 4.569 556,885 +0.00(+0.00%)
Aug 30, 2019 4.569 4.569 4.551 4.569 251,321 +0.03(+0.65%)
Aug 29, 2019 4.510 4.569 4.504 4.540 566,493 +0.04(+0.91%)
Aug 28, 2019 4.522 4.528 4.493 4.498 611,452 -0.02(-0.52%)
Aug 27, 2019 4.575 4.575 4.522 4.522 610,880 -0.04(-0.77%)
Aug 26, 2019 4.610 4.622 4.557 4.557 550,152 -0.05(-1.02%)
Aug 23, 2019 4.627 4.636 4.563 4.604 508,440 -0.02(-0.51%)
Aug 22, 2019 4.622 4.633 4.604 4.627 421,574 +0.02(+0.38%)
Aug 21, 2019 4.586 4.622 4.586 4.610 616,258 +0.02(+0.51%)
Aug 20, 2019 4.575 4.604 4.569 4.586 398,935 +0.01(+0.26%)
Aug 19, 2019 4.622 4.633 4.566 4.575 787,513 -0.04(-0.89%)
Aug 16, 2019 4.545 4.627 4.545 4.616 731,459 +0.08(+1.81%)
Aug 15, 2019 4.586 4.616 4.487 4.534 1,648,440 -0.04(-0.77%)
Aug 14, 2019 4.651 4.651 4.557 4.569 1,880,027 -0.09(-2.01%)
Aug 13, 2019 4.680 4.710 4.663 4.663 687,143 -0.02(-0.38%)
Aug 12, 2019 4.692 4.692 4.669 4.680 568,984 -0.01(-0.25%)
Aug 09, 2019 4.721 4.733 4.692 4.692 473,828 -0.02(-0.48%)
Aug 08, 2019 4.691 4.715 4.677 4.715 708,803 +0.02(+0.50%)
Aug 07, 2019 4.691 4.703 4.662 4.691 578,806 -0.02(-0.49%)
Aug 06, 2019 4.645 4.715 4.645 4.715 967,255 +0.09(+1.89%)
Aug 05, 2019 4.691 4.697 4.616 4.627 1,241,028 -0.09(-1.97%)
Aug 02, 2019 4.674 4.720 4.674 4.720 849,227 +0.02(+0.37%)
Aug 01, 2019 4.686 4.709 4.680 4.703 719,063 +0.03(+0.62%)
Jul 31, 2019 4.697 4.697 4.662 4.674 428,438 -0.02(-0.37%)
Jul 30, 2019 4.686 4.697 4.678 4.691 391,601 +0.01(+0.12%)
Jul 29, 2019 4.662 4.691 4.656 4.686 611,428 +0.02(+0.50%)
Jul 26, 2019 4.668 4.674 4.645 4.662 506,478 -0.01(-0.12%)
Jul 25, 2019 4.674 4.680 4.656 4.668 447,305 -0.01(-0.12%)
Jul 24, 2019 4.668 4.691 4.662 4.674 503,305 +0.02(+0.37%)
Jul 23, 2019 4.645 4.656 4.639 4.656 626,552 +0.01(+0.25%)
Jul 22, 2019 4.645 4.662 4.627 4.645 555,678 +0.01(+0.25%)
Jul 19, 2019 4.633 4.651 4.622 4.633 509,399 +0.01(+0.13%)
Jul 18, 2019 4.656 4.662 4.627 4.627 510,179 -0.02(-0.50%)
Jul 17, 2019 4.645 4.656 4.639 4.651 539,497 +0.00(+0.00%)
Jul 16, 2019 4.639 4.662 4.639 4.651 548,960 +0.01(+0.25%)
Jul 15, 2019 4.622 4.645 4.616 4.639 702,008 +0.02(+0.38%)
Jul 12, 2019 4.656 4.656 4.616 4.622 712,471 -0.03(-0.75%)
Jul 11, 2019 4.668 4.674 4.627 4.656 670,599 -0.01(-0.23%)
Jul 10, 2019 4.656 4.679 4.638 4.667 976,887 +0.01(+0.12%)
Jul 09, 2019 4.667 4.673 4.650 4.662 573,551 -0.01(-0.12%)
Jul 08, 2019 4.650 4.667 4.650 4.667 769,894 +0.02(+0.37%)
Jul 05, 2019 4.644 4.656 4.644 4.650 558,133 -0.02(-0.37%)
Jul 03, 2019 4.662 4.667 4.650 4.667 556,921 +0.02(+0.37%)
Jul 02, 2019 4.633 4.650 4.627 4.650 779,656 +0.04(+0.88%)
Jul 01, 2019 4.610 4.633 4.592 4.610 798,744 +0.03(+0.76%)
Jun 28, 2019 4.581 4.592 4.563 4.575 576,310 +0.00(+0.00%)
Jun 27, 2019 4.575 4.581 4.552 4.575 629,521 +0.00(+0.00%)
Jun 26, 2019 4.569 4.586 4.552 4.575 559,872 +0.01(+0.13%)
Jun 25, 2019 4.592 4.592 4.563 4.569 580,963 -0.02(-0.50%)
Jun 24, 2019 4.604 4.604 4.569 4.592 658,988 +0.03(+0.63%)
Jun 21, 2019 4.529 4.575 4.529 4.563 509,313 +0.02(+0.51%)
Jun 20, 2019 4.558 4.581 4.529 4.540 576,208 +0.00(+0.00%)
Jun 19, 2019 4.540 4.552 4.500 4.540 971,068 +0.00(+0.00%)
Jun 18, 2019 4.586 4.604 4.534 4.540 1,227,894 -0.05(-1.01%)
Jun 17, 2019 4.610 4.629 4.586 4.586 584,377 -0.04(-0.87%)
Jun 14, 2019 4.615 4.644 4.598 4.627 846,894 +0.01(+0.25%)
Jun 13, 2019 4.604 4.633 4.598 4.615 492,455 -0.01(-0.13%)
Jun 12, 2019 4.627 4.644 4.598 4.621 777,792 -0.01(-0.23%)
Jun 11, 2019 4.643 4.655 4.615 4.632 625,841 +0.00(+0.00%)
Jun 10, 2019 4.603 4.655 4.599 4.632 1,025,441 +0.02(+0.37%)
Jun 07, 2019 4.603 4.626 4.603 4.615 802,957 +0.02(+0.37%)
Jun 06, 2019 4.586 4.615 4.563 4.598 881,133 +0.02(+0.38%)
Jun 05, 2019 4.563 4.586 4.540 4.580 952,325 +0.04(+0.88%)
Jun 04, 2019 4.500 4.546 4.500 4.540 1,039,068 +0.07(+1.54%)
Jun 03, 2019 4.454 4.523 4.454 4.471 781,370 +0.02(+0.39%)
May 31, 2019 4.443 4.483 4.443 4.454 505,708 -0.02(-0.38%)
May 30, 2019 4.466 4.489 4.454 4.471 516,174 +0.02(+0.39%)
May 29, 2019 4.448 4.483 4.443 4.454 908,404 -0.02(-0.38%)
May 28, 2019 4.494 4.517 4.471 4.471 441,405 -0.01(-0.26%)
May 24, 2019 4.471 4.512 4.471 4.483 412,206 +0.03(+0.77%)
May 23, 2019 4.477 4.477 4.437 4.448 580,118 -0.05(-1.15%)
May 22, 2019 4.500 4.534 4.500 4.500 453,945 -0.01(-0.13%)
May 21, 2019 4.506 4.540 4.506 4.506 570,771 -0.01(-0.13%)
May 20, 2019 4.489 4.517 4.489 4.512 467,395 +0.01(+0.25%)
May 17, 2019 4.506 4.540 4.500 4.500 472,389 -0.03(-0.76%)
May 16, 2019 4.500 4.557 4.500 4.534 709,029 +0.02(+0.51%)
May 15, 2019 4.471 4.529 4.471 4.512 498,454 +0.02(+0.51%)
May 14, 2019 4.460 4.512 4.460 4.489 505,380 +0.03(+0.64%)
May 13, 2019 4.483 4.494 4.437 4.460 1,061,995 -0.06(-1.27%)
May 10, 2019 4.512 4.529 4.477 4.517 596,941 +0.01(+0.14%)
May 09, 2019 4.494 4.522 4.482 4.511 644,465 -0.01(-0.13%)
May 08, 2019 4.482 4.551 4.477 4.516 984,207 +0.02(+0.38%)
May 07, 2019 4.539 4.539 4.477 4.499 1,002,923 -0.05(-1.00%)
May 06, 2019 4.482 4.551 4.477 4.545 1,031,220 +0.00(+0.00%)
May 03, 2019 4.516 4.551 4.516 4.545 895,183 +0.02(+0.50%)
May 02, 2019 4.528 4.590 4.499 4.522 1,481,414 -0.01(-0.13%)
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.