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 +0.050 (+1.05%)
Streaming Delayed 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 29, 2022 4.364 4.364 4.295 4.303 494,757 -0.04(-0.88%)
Apr 28, 2022 4.432 4.463 4.333 4.341 701,401 -0.05(-1.04%)
Apr 27, 2022 4.364 4.432 4.329 4.387 523,501 +0.05(+1.05%)
Apr 26, 2022 4.394 4.424 4.341 4.341 339,013 -0.08(-1.72%)
Apr 25, 2022 4.333 4.417 4.288 4.417 682,779 +0.08(+1.93%)
Apr 22, 2022 4.387 4.402 4.333 4.333 344,670 -0.05(-1.22%)
Apr 21, 2022 4.440 4.440 4.379 4.387 357,452 -0.05(-1.20%)
Apr 20, 2022 4.432 4.470 4.425 4.440 438,010 +0.05(+1.04%)
Apr 19, 2022 4.318 4.409 4.318 4.394 537,019 +0.08(+1.94%)
Apr 18, 2022 4.303 4.333 4.291 4.310 433,867 -0.01(-0.18%)
Apr 14, 2022 4.402 4.417 4.314 4.318 441,093 -0.07(-1.56%)
Apr 13, 2022 4.333 4.390 4.326 4.387 430,574 +0.08(+1.77%)
Apr 12, 2022 4.402 4.463 4.272 4.310 661,228 -0.08(-1.74%)
Apr 11, 2022 4.425 4.451 4.341 4.387 929,388 -0.05(-1.03%)
Apr 08, 2022 4.455 4.482 4.417 4.432 397,413 -0.05(-1.05%)
Apr 07, 2022 4.517 4.532 4.472 4.479 472,811 -0.05(-1.17%)
Apr 06, 2022 4.472 4.532 4.449 4.532 732,166 +0.03(+0.67%)
Apr 05, 2022 4.517 4.525 4.472 4.502 321,352 -0.02(-0.33%)
Apr 04, 2022 4.419 4.517 4.411 4.517 757,527 +0.11(+2.57%)
Apr 01, 2022 4.419 4.442 4.396 4.404 512,472 +0.04(+0.87%)
Mar 31, 2022 4.374 4.404 4.351 4.366 588,645 +0.02(+0.52%)
Mar 30, 2022 4.411 4.416 4.321 4.343 704,205 -0.06(-1.37%)
Mar 29, 2022 4.351 4.404 4.283 4.404 830,642 +0.05(+1.22%)
Mar 28, 2022 4.291 4.366 4.275 4.351 495,933 +0.07(+1.59%)
Mar 25, 2022 4.366 4.366 4.275 4.283 337,549 -0.05(-1.22%)
Mar 24, 2022 4.336 4.381 4.313 4.336 397,405 +0.01(+0.17%)
Mar 23, 2022 4.298 4.336 4.291 4.328 452,617 +0.04(+0.88%)
Mar 22, 2022 4.260 4.306 4.260 4.291 295,749 +0.05(+1.25%)
Mar 21, 2022 4.306 4.343 4.238 4.238 370,124 -0.07(-1.58%)
Mar 18, 2022 4.298 4.343 4.283 4.306 418,719 +0.02(+0.35%)
Mar 17, 2022 4.260 4.306 4.260 4.291 403,964 +0.03(+0.71%)
Mar 16, 2022 4.170 4.275 4.155 4.260 503,804 +0.13(+3.11%)
Mar 15, 2022 4.102 4.140 4.094 4.132 647,532 +0.04(+0.92%)
Mar 14, 2022 4.238 4.249 4.079 4.094 1,308,556 -0.14(-3.39%)
Mar 11, 2022 4.298 4.314 4.230 4.238 569,681 -0.05(-1.06%)
Mar 10, 2022 4.260 4.298 4.223 4.283 1,090,465 -0.02(-0.39%)
Mar 09, 2022 4.285 4.322 4.255 4.300 494,551 +0.04(+0.88%)
Mar 08, 2022 4.217 4.288 4.150 4.262 919,037 +0.04(+0.89%)
Mar 07, 2022 4.330 4.345 4.225 4.225 526,388 -0.10(-2.42%)
Mar 04, 2022 4.367 4.367 4.277 4.330 604,988 -0.04(-1.03%)
Mar 03, 2022 4.405 4.419 4.367 4.375 346,969 -0.02(-0.51%)
Mar 02, 2022 4.360 4.416 4.352 4.397 518,405 +0.08(+1.91%)
Mar 01, 2022 4.315 4.346 4.315 4.315 492,622 +0.01(+0.17%)
Feb 28, 2022 4.300 4.337 4.277 4.307 544,158 -0.03(-0.69%)
Feb 25, 2022 4.277 4.361 4.262 4.337 600,266 +0.08(+1.94%)
Feb 24, 2022 4.052 4.262 4.037 4.255 1,473,297 +0.04(+0.89%)
Feb 23, 2022 4.300 4.311 4.217 4.217 1,284,910 -0.08(-1.92%)
Feb 22, 2022 4.337 4.375 4.270 4.300 1,120,408 -0.09(-2.05%)
Feb 18, 2022 4.390 0 +0.01(+0.17%)
Feb 17, 2022 4.420 4.427 4.382 4.382 353,561 -0.04(-1.02%)
Feb 16, 2022 4.382 4.434 4.382 4.427 481,353 +0.02(+0.51%)
Feb 15, 2022 4.405 4.420 4.375 4.405 475,963 +0.03(+0.68%)
Feb 14, 2022 4.420 4.431 4.360 4.375 1,028,596 -0.04(-0.85%)
Feb 11, 2022 4.449 4.460 4.382 4.412 904,229 -0.02(-0.51%)
Feb 10, 2022 4.457 4.494 4.434 4.434 669,911 -0.05(-1.04%)
Feb 09, 2022 4.503 4.511 4.466 4.481 576,212 +0.01(+0.17%)
Feb 08, 2022 4.451 4.496 4.451 4.473 695,039 +0.01(+0.33%)
Feb 07, 2022 4.451 4.503 4.451 4.459 571,245 +0.02(+0.50%)
Feb 04, 2022 4.473 4.503 4.414 4.436 1,123,835 -0.03(-0.67%)
Feb 03, 2022 4.526 4.548 4.436 4.466 981,814 -0.08(-1.80%)
Feb 02, 2022 4.496 4.563 4.485 4.548 859,129 +0.07(+1.66%)
Feb 01, 2022 4.488 4.518 4.459 4.473 440,923 +0.01(+0.17%)
Jan 31, 2022 4.436 4.466 721,084 +0.04(+1.01%)
Jan 28, 2022 4.451 4.459 4.392 4.421 870,751 -0.04(-0.83%)
Jan 27, 2022 4.466 4.488 4.447 4.459 671,338 +0.00(+0.00%)
Jan 26, 2022 4.481 4.488 4.436 4.459 813,858 +0.02(+0.50%)
Jan 25, 2022 4.399 4.473 4.369 4.436 1,070,082 -0.04(-1.00%)
Jan 24, 2022 4.436 4.481 4.340 4.481 1,751,266 -0.03(-0.66%)
Jan 21, 2022 4.533 4.570 4.481 4.511 1,150,433 -0.04(-0.98%)
Jan 20, 2022 4.585 4.615 4.540 4.555 410,820 +0.00(+0.00%)
Jan 19, 2022 4.570 4.622 4.537 4.555 506,195 +0.01(+0.16%)
Jan 18, 2022 4.592 4.600 4.518 4.548 954,914 -0.05(-1.13%)
Jan 14, 2022 4.600 0 -0.05(-1.12%)
Jan 13, 2022 4.652 4.659 4.644 4.652 325,848 +0.01(+0.16%)
Jan 12, 2022 4.637 4.644 4.622 4.644 664,984 +0.01(+0.29%)
Jan 11, 2022 4.602 4.638 4.594 4.631 724,096 +0.04(+0.80%)
Jan 10, 2022 4.624 4.631 4.572 4.594 738,023 -0.03(-0.64%)
Jan 07, 2022 4.631 4.646 4.602 4.624 833,523 +0.00(+0.00%)
Jan 06, 2022 4.624 4.668 4.579 4.624 844,591 +0.01(+0.32%)
Jan 05, 2022 4.646 4.683 4.609 4.609 814,979 -0.05(-1.11%)
Jan 04, 2022 4.624 4.661 4.594 4.661 701,683 +0.05(+1.12%)
Jan 03, 2022 4.565 4.616 4.520 4.609 761,658 +0.07(+1.63%)
Dec 31, 2021 4.491 4.587 4.469 4.535 1,005,744 +0.07(+1.49%)
Dec 30, 2021 4.506 4.535 4.469 4.469 1,145,127 -0.04(-0.82%)
Dec 29, 2021 4.491 4.557 4.491 4.506 776,111 +0.00(+0.00%)
Dec 28, 2021 4.550 4.572 4.506 4.506 679,966 -0.04(-0.81%)
Dec 27, 2021 4.528 4.572 4.520 4.543 673,740 +0.02(+0.49%)
Dec 23, 2021 4.469 4.546 4.469 4.520 1,294,635 +0.05(+1.16%)
Dec 22, 2021 4.439 4.491 4.439 4.469 529,292 +0.04(+1.00%)
Dec 21, 2021 4.425 4.447 4.417 4.425 412,773 +0.01(+0.33%)
Dec 20, 2021 4.395 4.432 4.388 4.410 654,938 -0.06(-1.32%)
Dec 17, 2021 4.447 4.491 4.443 4.469 785,331 +0.02(+0.50%)
Dec 16, 2021 4.469 4.506 4.395 4.447 818,696 -0.04(-0.99%)
Dec 15, 2021 4.476 4.513 4.417 4.491 744,134 +0.03(+0.66%)
Dec 14, 2021 4.469 4.498 4.402 4.461 1,012,729 -0.01(-0.16%)
Dec 13, 2021 4.513 4.520 4.447 4.469 546,267 -0.07(-1.46%)
Dec 10, 2021 4.535 4.543 4.498 4.535 446,962 -0.00(-0.03%)
Dec 09, 2021 4.537 4.566 4.515 4.537 575,790 +0.02(+0.49%)
Dec 08, 2021 4.529 4.529 4.500 4.515 424,609 -0.01(-0.32%)
Dec 07, 2021 4.507 4.537 4.500 4.529 604,950 +0.03(+0.65%)
Dec 06, 2021 4.456 4.500 4.449 4.500 424,568 +0.04(+0.99%)
Dec 03, 2021 4.485 4.500 4.442 4.456 659,667 -0.01(-0.16%)
Dec 02, 2021 4.449 4.489 4.412 4.463 654,426 +0.02(+0.49%)
Dec 01, 2021 4.427 4.463 4.405 4.442 645,622 +0.05(+1.17%)
Nov 30, 2021 4.442 4.456 4.427 4.390 1,005,872 -0.07(-1.48%)
Nov 29, 2021 4.485 4.490 4.434 4.456 569,843 -0.01(-0.16%)
Nov 26, 2021 4.427 4.463 4.390 4.463 832,445 -0.01(-0.16%)
Nov 24, 2021 4.485 4.493 4.463 4.471 499,898 -0.01(-0.33%)
Nov 23, 2021 4.500 4.507 4.463 4.485 622,065 -0.03(-0.65%)
Nov 22, 2021 4.581 4.602 4.470 4.515 1,140,614 -0.06(-1.28%)
Nov 19, 2021 4.581 4.581 4.548 4.573 390,754 +0.00(+0.00%)
Nov 18, 2021 4.595 4.566 4.559 4.573 862,868 -0.03(-0.64%)
Nov 17, 2021 4.617 4.617 4.588 4.603 564,786 -0.01(-0.16%)
Nov 16, 2021 4.595 4.624 4.588 4.610 427,204 +0.01(+0.32%)
Nov 15, 2021 4.632 4.643 4.595 4.595 714,169 -0.03(-0.63%)
Nov 12, 2021 4.632 4.639 4.617 4.624 598,060 -0.01(-0.32%)
Nov 11, 2021 4.661 4.661 4.624 4.639 472,820 -0.01(-0.31%)
Nov 10, 2021 4.683 4.654 676,713 -0.02(-0.34%)
Nov 09, 2021 4.670 4.692 4.655 4.670 535,181 +0.00(+0.00%)
Nov 08, 2021 4.684 4.692 4.619 4.670 676,145 +0.00(+0.00%)
Nov 05, 2021 4.655 4.684 4.634 4.670 514,582 +0.02(+0.47%)
Nov 04, 2021 4.684 4.684 4.585 4.648 1,150,922 -0.03(-0.62%)
Nov 03, 2021 4.692 4.699 4.670 4.677 262,205 -0.01(-0.31%)
Nov 02, 2021 4.677 4.706 4.663 4.692 976,665 +0.03(+0.62%)
Nov 01, 2021 4.677 4.663 4.648 4.663 615,109 +0.00(+0.00%)
Oct 29, 2021 4.634 4.684 4.620 4.663 524,260 +0.04(+0.94%)
Oct 28, 2021 4.626 4.663 4.612 4.619 623,922 +0.01(+0.16%)
Oct 27, 2021 4.626 4.626 4.604 4.612 297,237 -0.01(-0.31%)
Oct 26, 2021 4.612 4.626 431,442 +0.02(+0.47%)
Oct 25, 2021 4.626 4.626 4.590 4.604 515,487 -0.01(-0.16%)
Oct 22, 2021 4.597 4.619 4.583 4.612 353,681 +0.04(+0.79%)
Oct 21, 2021 4.626 4.634 4.575 4.575 630,943 -0.04(-0.79%)
Oct 20, 2021 4.619 4.626 4.597 4.612 372,077 +0.00(+0.00%)
Oct 19, 2021 4.612 4.626 4.603 4.612 419,577 +0.01(+0.32%)
Oct 18, 2021 4.590 4.626 4.575 4.597 358,999 +0.01(+0.16%)
Oct 15, 2021 4.575 4.597 4.575 4.590 414,260 +0.03(+0.64%)
Oct 14, 2021 4.583 4.602 4.554 4.561 526,444 +0.00(+0.00%)
Oct 13, 2021 4.561 4.575 4.554 4.561 460,136 +0.00(+0.00%)
Oct 12, 2021 4.575 4.575 4.546 4.561 383,811 -0.01(-0.16%)
Oct 11, 2021 4.612 4.619 4.546 4.568 622,412 -0.04(-0.79%)
Oct 08, 2021 4.626 4.626 4.597 4.604 450,512 -0.02(-0.50%)
Oct 07, 2021 4.642 4.664 4.613 4.628 706,125 +0.02(+0.47%)
Oct 06, 2021 4.606 4.606 4.577 4.606 461,051 +0.00(+0.00%)
Oct 05, 2021 4.584 4.613 4.570 4.606 634,641 +0.04(+0.95%)
Oct 04, 2021 4.527 4.563 4.520 4.563 792,769 +0.06(+1.44%)
Oct 01, 2021 4.556 4.556 4.484 4.498 809,654 -0.03(-0.64%)
Sep 30, 2021 4.505 4.534 4.491 4.527 670,224 +0.04(+0.80%)
Sep 29, 2021 4.505 4.556 4.484 4.491 623,435 -0.01(-0.16%)
Sep 28, 2021 4.577 4.584 4.473 4.498 1,122,282 -0.09(-2.04%)
Sep 27, 2021 4.628 4.642 4.584 4.592 541,915 -0.04(-0.93%)
Sep 24, 2021 4.664 4.664 4.613 4.635 279,224 -0.03(-0.62%)
Sep 23, 2021 4.635 4.678 4.635 4.664 560,609 +0.04(+0.78%)
Sep 22, 2021 4.599 4.635 4.592 4.628 502,765 +0.04(+0.78%)
Sep 21, 2021 4.599 4.613 4.577 4.592 434,312 +0.02(+0.47%)
Sep 20, 2021 4.563 4.613 4.548 4.570 818,185 -0.06(-1.25%)
Sep 17, 2021 4.649 4.649 4.606 4.628 702,907 -0.04(-0.77%)
Sep 16, 2021 4.642 4.671 4.613 4.664 577,126 +0.02(+0.47%)
Sep 15, 2021 4.592 4.642 4.592 4.642 625,383 +0.06(+1.26%)
Sep 14, 2021 4.642 4.671 4.570 4.584 863,784 -0.06(-1.24%)
Sep 13, 2021 4.635 4.671 4.584 4.642 1,407,959 +0.02(+0.47%)
Sep 10, 2021 4.657 4.678 4.613 4.620 906,893 -0.04(-0.96%)
Sep 09, 2021 4.737 4.744 4.594 4.665 2,091,777 -0.06(-1.21%)
Sep 08, 2021 4.730 4.758 4.687 4.722 823,709 +0.02(+0.46%)
Sep 07, 2021 4.808 4.813 4.672 4.701 2,158,284 -0.13(-2.67%)
Sep 03, 2021 4.873 4.873 4.794 4.830 1,208,745 -0.04(-0.88%)
Sep 02, 2021 4.866 4.901 4.830 4.873 502,940 +0.01(+0.29%)
Sep 01, 2021 4.887 4.894 4.830 4.858 689,816 -0.02(-0.44%)
Aug 31, 2021 4.887 4.901 4.880 4.880 252,080 -0.01(-0.29%)
Aug 30, 2021 4.887 4.901 4.873 4.894 323,951 +0.02(+0.44%)
Aug 27, 2021 4.837 4.887 4.815 4.873 431,314 +0.05(+1.04%)
Aug 26, 2021 4.858 4.858 4.815 4.823 530,608 -0.02(-0.44%)
Aug 25, 2021 4.851 4.880 4.837 4.844 430,795 +0.01(+0.15%)
Aug 24, 2021 4.873 4.887 4.830 4.837 421,006 -0.03(-0.59%)
Aug 23, 2021 4.851 4.887 4.851 4.866 611,862 +0.01(+0.29%)
Aug 20, 2021 4.844 4.858 4.823 4.851 277,794 +0.02(+0.44%)
Aug 19, 2021 4.858 4.873 4.811 4.830 646,066 -0.04(-0.74%)
Aug 18, 2021 4.858 4.908 4.858 4.866 398,664 -0.02(-0.44%)
Aug 17, 2021 4.901 4.908 4.819 4.887 1,475,326 -0.03(-0.58%)
Aug 16, 2021 4.923 4.923 4.894 4.916 363,261 +0.00(+0.00%)
Aug 13, 2021 4.916 4.944 4.912 4.916 313,026 -0.02(-0.43%)
Aug 12, 2021 4.987 4.987 4.908 4.937 690,706 -0.05(-1.00%)
Aug 11, 2021 4.987 5.001 4.959 4.987 372,947 +0.01(+0.11%)
Aug 10, 2021 5.017 5.024 4.971 4.981 538,060 -0.05(-0.99%)
Aug 09, 2021 4.989 5.038 4.981 5.031 584,068 +0.05(+1.00%)
Aug 06, 2021 5.003 5.010 4.961 4.981 379,570 -0.02(-0.43%)
Aug 05, 2021 4.989 5.003 4.974 5.003 388,955 +0.01(+0.14%)
Aug 04, 2021 4.981 5.003 4.967 4.996 366,114 +0.01(+0.29%)
Aug 03, 2021 4.967 5.010 4.967 4.981 424,279 +0.01(+0.29%)
Aug 02, 2021 4.974 4.996 4.960 4.967 486,419 +0.03(+0.58%)
Jul 30, 2021 4.939 4.974 4.910 4.939 240,866 -0.01(-0.14%)
Jul 29, 2021 4.953 5.017 4.939 4.946 804,346 +0.00(+0.00%)
Jul 28, 2021 4.903 4.953 4.889 4.946 480,537 +0.05(+1.02%)
Jul 27, 2021 4.889 4.903 4.846 4.896 450,057 +0.01(+0.29%)
Jul 26, 2021 4.882 4.896 4.861 4.882 461,241 +0.00(+0.00%)
Jul 23, 2021 4.889 4.896 4.868 4.882 351,762 +0.01(+0.15%)
Jul 22, 2021 4.882 4.901 4.867 4.875 264,328 -0.01(-0.29%)
Jul 21, 2021 4.882 4.903 4.875 4.889 344,060 +0.01(+0.15%)
Jul 20, 2021 4.854 4.917 4.846 4.882 371,740 +0.05(+1.03%)
Jul 19, 2021 4.932 4.946 4.796 4.832 1,171,263 -0.13(-2.58%)
Jul 16, 2021 4.960 5.017 4.953 4.960 2,742,201 -0.01(-0.29%)
Jul 15, 2021 4.960 4.989 4.939 4.974 459,196 +0.00(+0.00%)
Jul 14, 2021 4.967 4.996 4.925 4.974 592,082 +0.00(+0.00%)
Jul 13, 2021 4.967 4.981 4.917 4.974 633,552 +0.01(+0.29%)
Jul 12, 2021 4.875 4.974 4.861 4.960 1,076,981 +0.11(+2.20%)
Jul 09, 2021 4.868 4.896 4.846 4.854 729,113 -0.02(-0.32%)
Jul 08, 2021 4.883 4.904 4.869 4.869 380,021 -0.03(-0.58%)
Jul 07, 2021 4.926 4.940 4.890 4.897 575,071 -0.02(-0.43%)
Jul 06, 2021 4.904 4.919 4.890 4.919 438,262 +0.01(+0.29%)
Jul 02, 2021 4.855 4.905 4.855 4.904 432,188 +0.06(+1.16%)
Jul 01, 2021 4.848 4.869 4.834 4.848 399,791 +0.02(+0.44%)
Jun 30, 2021 4.834 4.855 4.827 4.827 284,217 -0.01(-0.29%)
Jun 29, 2021 4.841 4.855 4.827 4.841 332,794 +0.01(+0.29%)
Jun 28, 2021 4.834 4.844 4.820 4.827 345,624 -0.01(-0.15%)
Jun 25, 2021 4.834 4.848 4.827 4.834 384,614 +0.00(+0.00%)
Jun 24, 2021 4.834 4.855 4.820 4.834 280,355 +0.01(+0.29%)
Jun 23, 2021 4.813 4.834 4.806 4.820 439,940 +0.04(+0.74%)
Jun 22, 2021 4.777 4.820 4.777 4.784 363,342 -0.01(-0.15%)
Jun 21, 2021 4.820 4.823 4.770 4.792 706,333 -0.01(-0.15%)
Jun 18, 2021 4.820 4.827 4.792 4.799 666,744 -0.03(-0.58%)
Jun 17, 2021 4.834 4.855 4.799 4.827 351,942 -0.01(-0.15%)
Jun 16, 2021 4.841 4.855 4.749 4.834 860,657 +0.01(+0.29%)
Jun 15, 2021 4.897 4.897 4.784 4.820 869,831 -0.08(-1.59%)
Jun 14, 2021 4.904 4.933 4.876 4.897 516,551 +0.00(+0.00%)
Jun 11, 2021 4.912 4.912 4.869 4.897 417,444 +0.02(+0.43%)
Jun 10, 2021 4.862 4.933 4.862 4.876 411,948 -0.01(-0.17%)
Jun 09, 2021 4.948 4.955 4.878 4.885 739,563 -0.06(-1.27%)
Jun 08, 2021 4.913 4.955 4.906 4.948 571,264 +0.04(+0.86%)
Jun 07, 2021 4.892 4.920 4.885 4.906 684,148 +0.01(+0.29%)
Jun 04, 2021 4.843 4.899 4.836 4.892 569,122 +0.06(+1.31%)
Jun 03, 2021 4.822 4.843 4.773 4.829 532,097 +0.01(+0.15%)
Jun 02, 2021 4.801 4.836 4.794 4.822 434,633 +0.04(+0.73%)
Jun 01, 2021 4.787 4.808 4.766 4.787 580,171 +0.01(+0.15%)
May 28, 2021 4.773 4.780 4.752 4.780 448,016 +0.01(+0.29%)
May 27, 2021 4.745 4.773 4.745 4.766 349,341 +0.02(+0.44%)
May 26, 2021 4.759 4.766 4.720 4.745 290,338 +0.00(+0.00%)
May 25, 2021 4.766 4.766 4.738 4.745 239,870 +0.01(+0.15%)
May 24, 2021 4.723 4.780 4.723 4.738 419,639 +0.02(+0.45%)
May 21, 2021 4.766 4.780 4.716 4.716 408,124 -0.04(-0.88%)
May 20, 2021 4.759 4.766 4.695 4.759 475,972 +0.01(+0.15%)
May 19, 2021 4.674 4.766 4.653 4.752 478,060 +0.06(+1.19%)
May 18, 2021 4.766 4.794 4.695 4.695 729,197 -0.07(-1.47%)
May 17, 2021 4.695 4.766 4.695 4.766 441,574 +0.08(+1.64%)
May 14, 2021 4.639 4.702 4.625 4.688 476,788 +0.08(+1.67%)
May 13, 2021 4.618 4.723 4.590 4.611 1,340,024 -0.02(-0.45%)
May 12, 2021 4.843 4.871 4.534 4.632 2,392,617 -0.23(-4.78%)
May 11, 2021 4.837 4.907 4.823 4.865 805,931 -0.02(-0.43%)
May 10, 2021 4.872 4.997 4.855 4.886 1,756,658 +0.02(+0.43%)
May 07, 2021 4.823 4.872 4.816 4.865 786,210 +0.03(+0.72%)
May 06, 2021 4.809 4.837 4.802 4.830 699,185 +0.03(+0.73%)
May 05, 2021 4.809 4.816 4.775 4.795 648,466 +0.01(+0.15%)
May 04, 2021 4.747 4.802 4.747 4.788 852,945 +0.04(+0.88%)
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.