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 )

6.490 +0.110 (+1.72%)
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 6.053 6.058 6.047 6.047 30,783 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 6.042 6.047 36,804 -0.03(-0.42%)
Apr 26, 2017 6.073 6.078 6.056 6.073 105,948 -0.01(-0.08%)
Apr 25, 2017 6.047 6.084 6.047 6.078 125,731 +0.04(+0.59%)
Apr 24, 2017 6.037 6.058 6.022 6.042 62,908 +0.02(+0.34%)
Apr 21, 2017 6.001 6.022 6.001 6.022 100,169 +0.02(+0.26%)
Apr 20, 2017 6.006 6.011 5.991 6.006 40,349 +0.01(+0.09%)
Apr 19, 2017 6.001 6.011 5.994 6.001 31,280 +0.01(+0.09%)
Apr 18, 2017 5.955 6.001 5.955 5.996 78,998 +0.04(+0.69%)
Apr 17, 2017 5.991 5.996 5.955 5.955 92,757 +0.00(+0.00%)
Apr 13, 2017 5.940 5.972 5.940 5.955 89,398 +0.01(+0.09%)
Apr 12, 2017 5.950 5.969 5.950 5.950 92,324 -0.01(-0.17%)
Apr 11, 2017 5.934 5.981 5.909 5.960 200,883 +0.00(+0.00%)
Apr 10, 2017 5.965 5.976 5.960 5.960 178,745 -0.01(-0.17%)
Apr 07, 2017 5.950 5.970 5.950 5.970 76,655 +0.02(+0.26%)
Apr 06, 2017 5.934 5.958 5.934 5.955 197,778 +0.01(+0.09%)
Apr 05, 2017 5.929 5.960 5.929 5.950 61,167 +0.02(+0.26%)
Apr 04, 2017 5.924 5.945 5.909 5.934 217,172 -0.02(-0.26%)
Apr 03, 2017 5.940 5.958 5.934 5.950 128,303 +0.02(+0.39%)
Mar 31, 2017 5.922 5.942 5.901 5.927 112,114 +0.02(+0.26%)
Mar 30, 2017 5.911 5.932 5.911 5.911 99,751 -0.02(-0.26%)
Mar 29, 2017 5.901 5.932 5.901 5.927 102,227 +0.02(+0.26%)
Mar 28, 2017 5.901 5.937 5.892 5.911 94,998 +0.00(+0.00%)
Mar 27, 2017 5.881 5.927 5.881 5.911 98,402 +0.01(+0.17%)
Mar 24, 2017 5.891 5.917 5.891 5.901 102,407 +0.02(+0.26%)
Mar 23, 2017 5.845 5.901 5.845 5.886 30,906 +0.04(+0.61%)
Mar 22, 2017 5.809 5.860 5.809 5.850 30,224 +0.04(+0.70%)
Mar 21, 2017 5.871 5.896 5.809 5.809 110,101 -0.06(-0.96%)
Mar 20, 2017 5.830 5.876 5.830 5.866 43,797 +0.02(+0.26%)
Mar 17, 2017 5.840 5.855 5.835 5.850 52,222 +0.03(+0.44%)
Mar 16, 2017 5.820 5.846 5.820 5.825 45,281 -0.01(-0.17%)
Mar 15, 2017 5.804 5.835 5.738 5.835 62,031 +0.05(+0.79%)
Mar 14, 2017 5.784 5.799 5.784 5.789 27,738 +0.01(+0.18%)
Mar 13, 2017 5.789 5.815 5.779 5.779 85,419 +0.01(+0.09%)
Mar 10, 2017 5.769 5.789 5.753 5.774 43,437 +0.02(+0.27%)
Mar 09, 2017 5.809 5.809 5.751 5.758 190,805 -0.07(-1.14%)
Mar 08, 2017 5.830 5.840 5.821 5.825 90,654 -0.01(-0.18%)
Mar 07, 2017 5.835 5.850 5.835 5.835 54,245 -0.01(-0.09%)
Mar 06, 2017 5.830 5.840 5.804 5.840 37,249 +0.02(+0.26%)
Mar 03, 2017 5.845 5.845 5.825 5.825 35,788 -0.02(-0.26%)
Mar 02, 2017 5.886 5.886 5.840 5.840 91,234 -0.04(-0.69%)
Mar 01, 2017 5.886 5.901 5.876 5.881 36,159 +0.01(+0.22%)
Feb 28, 2017 5.843 5.878 5.843 5.868 18,585 +0.03(+0.52%)
Feb 27, 2017 5.838 5.853 5.833 5.838 56,937 -0.01(-0.09%)
Feb 24, 2017 5.858 5.873 5.843 5.843 58,759 +0.01(+0.09%)
Feb 23, 2017 5.848 5.853 5.833 5.838 61,022 +0.01(+0.17%)
Feb 22, 2017 5.833 5.858 5.828 5.828 36,564 +0.01(+0.09%)
Feb 21, 2017 5.828 5.843 5.818 5.822 121,445 -0.01(-0.09%)
Feb 17, 2017 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 16, 2017 5.838 5.838 5.812 5.828 129,489 +0.02(+0.26%)
Feb 15, 2017 5.817 5.843 5.812 5.812 173,643 +0.02(+0.26%)
Feb 14, 2017 5.777 5.804 5.777 5.797 28,075 +0.01(+0.09%)
Feb 13, 2017 5.777 5.792 5.767 5.792 34,601 +0.01(+0.18%)
Feb 10, 2017 5.767 5.782 5.742 5.782 36,207 +0.02(+0.26%)
Feb 09, 2017 5.736 5.767 5.736 5.767 24,167 +0.03(+0.50%)
Feb 08, 2017 5.731 5.740 5.726 5.738 23,725 +0.01(+0.20%)
Feb 07, 2017 5.726 5.731 5.711 5.726 26,334 +0.01(+0.09%)
Feb 06, 2017 5.686 5.721 5.686 5.721 52,349 +0.02(+0.36%)
Feb 03, 2017 5.691 5.713 5.686 5.701 97,119 +0.01(+0.18%)
Feb 02, 2017 5.716 5.721 5.681 5.691 198,375 -0.02(-0.27%)
Feb 01, 2017 5.732 5.757 5.670 5.706 71,836 -0.01(-0.22%)
Jan 31, 2017 5.663 5.724 5.663 5.719 79,209 +0.05(+0.89%)
Jan 30, 2017 5.653 5.668 5.653 5.668 46,130 +0.01(+0.18%)
Jan 27, 2017 5.673 5.673 5.653 5.658 64,153 -0.02(-0.27%)
Jan 26, 2017 5.678 5.688 5.668 5.673 30,842 -0.02(-0.35%)
Jan 25, 2017 5.688 5.708 5.688 5.693 41,086 +0.01(+0.18%)
Jan 24, 2017 5.658 5.693 5.658 5.683 51,668 +0.02(+0.27%)
Jan 23, 2017 5.643 5.683 5.643 5.668 117,580 +0.02(+0.27%)
Jan 20, 2017 5.663 5.667 5.636 5.653 52,600 -0.02(-0.27%)
Jan 19, 2017 5.663 5.678 5.643 5.668 79,479 +0.00(+0.00%)
Jan 18, 2017 5.678 5.682 5.661 5.668 27,719 +0.01(+0.09%)
Jan 17, 2017 5.623 5.663 5.623 5.663 74,312 +0.06(+0.99%)
Jan 13, 2017 5.608 5.608 5.608 0 -0.01(-0.09%)
Jan 12, 2017 5.623 5.623 5.578 5.613 51,909 -0.02(-0.27%)
Jan 11, 2017 5.613 5.638 5.598 5.628 47,493 +0.01(+0.18%)
Jan 10, 2017 5.588 5.626 5.588 5.618 60,357 +0.01(+0.18%)
Jan 09, 2017 5.568 5.613 5.568 5.608 57,806 +0.02(+0.36%)
Jan 06, 2017 5.563 5.593 5.558 5.588 45,913 +0.01(+0.09%)
Jan 05, 2017 5.472 5.586 5.472 5.583 87,975 +0.00(+0.00%)
Jan 04, 2017 5.578 5.593 5.578 5.583 245,490 +0.02(+0.27%)
Jan 03, 2017 5.578 5.598 5.553 5.568 120,937 -0.01(-0.23%)
Dec 30, 2016 5.580 5.580 5.580 0 +0.04(+0.72%)
Dec 29, 2016 5.565 5.580 5.530 5.540 61,487 +0.02(+0.36%)
Dec 28, 2016 5.500 5.530 5.500 5.520 46,780 +0.01(+0.27%)
Dec 27, 2016 5.440 5.555 5.440 5.505 73,183 +0.05(+0.87%)
Dec 23, 2016 5.458 5.458 5.458 0 -0.01(-0.23%)
Dec 22, 2016 5.485 5.485 5.460 5.470 30,654 +0.01(+0.18%)
Dec 21, 2016 5.475 5.480 5.403 5.460 88,325 -0.01(-0.18%)
Dec 20, 2016 5.465 5.470 5.435 5.470 55,440 -0.01(-0.18%)
Dec 19, 2016 5.450 5.480 5.445 5.480 59,740 +0.01(+0.18%)
Dec 16, 2016 5.430 5.510 5.430 5.470 114,016 +0.03(+0.46%)
Dec 15, 2016 5.465 5.495 5.445 5.445 96,986 -0.04(-0.73%)
Dec 14, 2016 5.440 5.525 5.440 5.485 71,463 +0.00(+0.00%)
Dec 13, 2016 5.450 5.520 5.381 5.485 102,378 +0.01(+0.27%)
Dec 12, 2016 5.475 5.520 5.363 5.470 129,483 +0.00(+0.00%)
Dec 09, 2016 5.480 5.514 5.460 5.470 56,172 -0.03(-0.62%)
Dec 08, 2016 5.435 5.510 5.435 5.504 53,608 +0.03(+0.62%)
Dec 07, 2016 5.415 5.474 5.415 5.470 72,441 +0.09(+1.77%)
Dec 06, 2016 5.315 5.404 5.315 5.375 72,701 +0.03(+0.47%)
Dec 05, 2016 5.325 5.425 5.310 5.350 33,574 +0.01(+0.28%)
Dec 02, 2016 5.370 5.370 5.320 5.335 49,754 -0.02(-0.37%)
Dec 01, 2016 5.385 5.385 5.325 5.355 54,966 -0.06(-1.06%)
Nov 30, 2016 5.428 5.438 5.398 5.413 67,161 -0.01(-0.18%)
Nov 29, 2016 5.413 5.452 5.398 5.423 73,247 -0.01(-0.15%)
Nov 28, 2016 5.423 5.433 5.418 5.431 28,197 -0.02(-0.30%)
Nov 25, 2016 5.457 5.462 5.441 5.447 24,848 -0.02(-0.45%)
Nov 23, 2016 5.472 5.472 5.472 0 -0.02(-0.36%)
Nov 22, 2016 5.472 5.524 5.438 5.492 97,678 +0.05(+1.00%)
Nov 21, 2016 5.378 5.457 5.365 5.438 41,623 +0.06(+1.11%)
Nov 18, 2016 5.383 5.388 5.363 5.378 28,325 -0.00(-0.09%)
Nov 17, 2016 5.303 5.383 5.303 5.383 36,326 +0.08(+1.50%)
Nov 16, 2016 5.274 5.328 5.274 5.303 35,885 -0.02(-0.47%)
Nov 15, 2016 5.254 5.348 5.244 5.328 97,445 +0.11(+2.09%)
Nov 14, 2016 5.293 5.293 5.110 5.219 63,017 -0.11(-2.14%)
Nov 11, 2016 5.433 5.433 5.279 5.333 89,178 -0.17(-3.16%)
Nov 10, 2016 5.621 5.621 5.467 5.507 107,776 -0.06(-1.07%)
Nov 09, 2016 5.641 5.641 5.562 5.567 55,421 -0.09(-1.58%)
Nov 08, 2016 5.611 5.656 5.611 5.656 20,111 +0.04(+0.80%)
Nov 07, 2016 5.611 5.636 5.591 5.611 59,614 +0.01(+0.27%)
Nov 04, 2016 5.631 5.636 5.586 5.596 47,777 -0.01(-0.27%)
Nov 03, 2016 5.611 5.661 5.611 5.611 45,757 -0.01(-0.18%)
Nov 02, 2016 5.661 5.661 5.562 5.621 145,063 -0.04(-0.70%)
Nov 01, 2016 5.636 5.696 5.636 5.661 36,457 +0.01(+0.13%)
Oct 31, 2016 5.663 5.713 5.654 5.654 29,957 -0.01(-0.17%)
Oct 28, 2016 5.663 5.683 5.663 5.663 47,291 -0.01(-0.26%)
Oct 27, 2016 5.678 5.698 5.654 5.678 107,042 +0.00(+0.09%)
Oct 26, 2016 5.649 5.737 5.649 5.673 29,442 +0.00(+0.00%)
Oct 25, 2016 5.639 5.742 5.614 5.673 35,870 +0.05(+0.97%)
Oct 24, 2016 5.639 5.683 5.619 5.619 41,913 -0.02(-0.35%)
Oct 21, 2016 5.644 5.668 5.634 5.639 35,226 -0.00(-0.09%)
Oct 20, 2016 5.644 5.653 5.629 5.644 42,464 +0.00(+0.09%)
Oct 19, 2016 5.614 5.658 5.614 5.639 36,387 +0.02(+0.35%)
Oct 18, 2016 5.545 5.629 5.535 5.619 92,879 +0.09(+1.70%)
Oct 17, 2016 5.619 5.619 5.501 5.525 68,086 -0.07(-1.32%)
Oct 14, 2016 5.629 5.663 5.594 5.599 26,396 -0.03(-0.53%)
Oct 13, 2016 5.644 5.644 5.624 5.629 44,185 -0.01(-0.26%)
Oct 12, 2016 5.663 5.683 5.589 5.644 33,340 -0.02(-0.35%)
Oct 11, 2016 5.663 5.672 5.658 5.663 31,934 -0.01(-0.26%)
Oct 10, 2016 5.708 5.708 5.668 5.678 50,155 -0.02(-0.35%)
Oct 07, 2016 5.693 5.730 5.688 5.698 45,008 +0.00(+0.09%)
Oct 06, 2016 5.703 5.708 5.693 5.693 22,449 -0.01(-0.17%)
Oct 05, 2016 5.693 5.728 5.693 5.703 34,018 +0.01(+0.26%)
Oct 04, 2016 5.732 5.752 5.678 5.688 95,188 -0.06(-1.03%)
Oct 03, 2016 5.772 5.803 5.728 5.747 77,352 -0.03(-0.47%)
Sep 30, 2016 5.760 5.853 5.760 5.774 67,415 +0.01(+0.17%)
Sep 29, 2016 5.774 5.814 5.760 5.765 25,418 +0.01(+0.17%)
Sep 28, 2016 5.814 5.833 5.745 5.755 82,081 -0.03(-0.59%)
Sep 27, 2016 5.755 5.804 5.755 5.789 23,778 +0.03(+0.60%)
Sep 26, 2016 5.745 5.760 5.735 5.755 39,697 +0.02(+0.34%)
Sep 23, 2016 5.725 5.750 5.725 5.735 45,603 +0.02(+0.34%)
Sep 22, 2016 5.676 5.735 5.675 5.716 40,064 +0.07(+1.22%)
Sep 21, 2016 5.676 5.706 5.637 5.647 51,992 +0.00(+0.00%)
Sep 20, 2016 5.657 5.665 5.637 5.647 31,298 +0.01(+0.26%)
Sep 19, 2016 5.618 5.681 5.618 5.632 28,113 +0.01(+0.26%)
Sep 16, 2016 5.632 5.676 5.618 5.618 31,630 +0.00(+0.00%)
Sep 15, 2016 5.632 5.681 5.618 5.618 55,360 +0.00(+0.09%)
Sep 14, 2016 5.716 5.730 5.534 5.613 94,345 -0.08(-1.38%)
Sep 13, 2016 5.711 5.736 5.686 5.691 126,023 -0.03(-0.60%)
Sep 12, 2016 5.745 5.745 5.701 5.725 59,903 -0.01(-0.26%)
Sep 09, 2016 5.760 5.772 5.701 5.740 149,830 -0.04(-0.76%)
Sep 08, 2016 5.745 5.794 5.745 5.784 62,572 +0.03(+0.51%)
Sep 07, 2016 5.730 5.809 5.716 5.755 50,344 +0.05(+0.86%)
Sep 06, 2016 5.730 5.735 5.686 5.706 89,535 +0.01(+0.17%)
Sep 02, 2016 5.735 5.696 5.696 5.696 47,941 -0.03(-0.51%)
Sep 01, 2016 5.789 5.804 5.720 5.725 54,805 -0.07(-1.23%)
Aug 31, 2016 5.806 5.806 5.772 5.796 150,163 +0.00(+0.08%)
Aug 30, 2016 5.806 5.806 5.767 5.792 82,704 +0.00(+0.00%)
Aug 29, 2016 5.772 5.792 5.772 5.792 83,856 +0.00(+0.08%)
Aug 26, 2016 5.762 5.796 5.762 5.787 33,063 +0.01(+0.16%)
Aug 25, 2016 5.757 5.792 5.743 5.777 55,699 +0.01(+0.26%)
Aug 24, 2016 5.767 5.782 5.762 5.762 48,277 +0.00(+0.00%)
Aug 23, 2016 5.767 5.792 5.762 5.762 85,709 -0.01(-0.17%)
Aug 22, 2016 5.772 5.811 5.772 5.772 60,565 -0.00(-0.08%)
Aug 19, 2016 5.772 5.782 5.748 5.777 32,389 -0.00(-0.08%)
Aug 18, 2016 5.772 5.782 5.757 5.782 36,927 +0.02(+0.34%)
Aug 17, 2016 5.767 5.767 5.757 5.762 20,634 +0.00(+0.08%)
Aug 16, 2016 5.748 5.767 5.748 5.757 54,081 +0.01(+0.17%)
Aug 15, 2016 5.762 5.767 5.728 5.748 208,634 +0.01(+0.25%)
Aug 12, 2016 5.699 5.744 5.699 5.733 59,006 +0.00(+0.03%)
Aug 11, 2016 5.709 5.748 5.675 5.731 92,068 +0.04(+0.65%)
Aug 10, 2016 5.670 5.723 5.670 5.694 44,633 +0.03(+0.52%)
Aug 09, 2016 5.626 5.679 5.626 5.665 34,235 +0.03(+0.52%)
Aug 08, 2016 5.636 5.672 5.636 5.636 65,192 -0.01(-0.17%)
Aug 05, 2016 5.606 5.665 5.606 5.645 112,579 +0.02(+0.43%)
Aug 04, 2016 5.587 5.645 5.587 5.621 47,980 +0.01(+0.26%)
Aug 03, 2016 5.592 5.616 5.577 5.606 49,877 +0.01(+0.26%)
Aug 02, 2016 5.611 5.631 5.592 5.592 60,402 -0.03(-0.61%)
Aug 01, 2016 5.631 5.650 5.626 5.626 42,784 +0.01(+0.22%)
Jul 29, 2016 5.604 5.619 5.585 5.614 79,967 +0.02(+0.35%)
Jul 28, 2016 5.575 5.594 5.551 5.594 116,806 +0.01(+0.26%)
Jul 27, 2016 5.585 5.590 5.546 5.580 44,095 +0.03(+0.61%)
Jul 26, 2016 5.604 5.604 5.546 5.546 43,037 -0.05(-0.95%)
Jul 25, 2016 5.599 5.614 5.594 5.599 31,443 -0.01(-0.26%)
Jul 22, 2016 5.604 5.623 5.600 5.614 49,162 +0.02(+0.43%)
Jul 21, 2016 5.633 5.633 5.582 5.590 141,554 -0.04(-0.69%)
Jul 20, 2016 5.648 5.648 5.594 5.628 96,649 -0.01(-0.26%)
Jul 19, 2016 5.638 5.648 5.628 5.643 33,390 +0.03(+0.52%)
Jul 18, 2016 5.662 5.662 5.609 5.614 57,386 +0.00(+0.09%)
Jul 15, 2016 5.590 5.638 5.590 5.609 84,784 -0.02(-0.34%)
Jul 14, 2016 5.614 5.628 5.590 5.628 178,430 +0.02(+0.43%)
Jul 13, 2016 5.614 5.614 5.604 5.604 55,615 -0.03(-0.60%)
Jul 12, 2016 5.638 5.667 5.628 5.638 187,911 +0.05(+0.95%)
Jul 11, 2016 5.614 5.677 5.585 5.585 63,976 -0.04(-0.69%)
Jul 08, 2016 5.590 5.633 5.585 5.623 132,808 +0.04(+0.69%)
Jul 07, 2016 5.551 5.594 5.551 5.585 71,778 +0.03(+0.61%)
Jul 06, 2016 5.507 5.561 5.507 5.551 25,798 +0.03(+0.52%)
Jul 05, 2016 5.469 5.546 5.469 5.522 85,315 +0.00(+0.09%)
Jul 01, 2016 5.512 5.517 5.517 5.517 67,776 +0.02(+0.31%)
Jun 30, 2016 5.457 5.510 5.447 5.500 55,452 +0.07(+1.24%)
Jun 29, 2016 5.394 5.433 5.394 5.433 64,668 +0.09(+1.71%)
Jun 28, 2016 5.303 5.380 5.303 5.341 72,196 +0.06(+1.09%)
Jun 27, 2016 5.375 5.404 5.284 5.284 78,747 -0.08(-1.52%)
Jun 24, 2016 5.322 5.416 5.313 5.365 78,589 -0.06(-1.15%)
Jun 23, 2016 5.418 5.452 5.418 5.428 120,418 +0.01(+0.18%)
Jun 22, 2016 5.404 5.418 5.389 5.418 76,187 +0.03(+0.63%)
Jun 21, 2016 5.370 5.399 5.370 5.385 79,030 +0.02(+0.36%)
Jun 20, 2016 5.404 5.404 5.346 5.365 43,432 +0.03(+0.54%)
Jun 17, 2016 5.341 5.344 5.322 5.337 53,619 -0.00(-0.09%)
Jun 16, 2016 5.332 5.361 5.327 5.341 45,112 +0.01(+0.27%)
Jun 15, 2016 5.332 5.361 5.322 5.327 52,378 -0.02(-0.36%)
Jun 14, 2016 5.361 5.361 5.341 5.346 70,392 -0.06(-1.16%)
Jun 13, 2016 5.438 5.438 5.365 5.409 88,070 -0.03(-0.53%)
Jun 10, 2016 5.409 5.438 5.409 5.438 107,568 +0.01(+0.18%)
Jun 09, 2016 5.433 5.447 5.409 5.428 58,902 +0.00(+0.09%)
Jun 08, 2016 5.423 5.457 5.414 5.423 89,721 +0.00(+0.00%)
Jun 07, 2016 5.337 5.423 5.337 5.423 105,820 +0.07(+1.26%)
Jun 06, 2016 5.327 5.370 5.327 5.356 219,163 +0.03(+0.54%)
Jun 03, 2016 5.250 5.327 5.250 5.327 126,429 +0.06(+1.19%)
Jun 02, 2016 5.260 5.313 5.216 5.264 74,009 -0.02(-0.36%)
Jun 01, 2016 5.236 5.289 5.236 5.284 51,546 +0.03(+0.59%)
May 31, 2016 5.291 5.315 5.248 5.252 79,068 -0.04(-0.72%)
May 27, 2016 5.291 5.291 5.291 5.291 27,015 -0.00(-0.09%)
May 26, 2016 5.324 5.367 5.281 5.295 96,245 -0.03(-0.54%)
May 25, 2016 5.358 5.362 5.315 5.324 48,446 +0.01(+0.27%)
May 24, 2016 5.305 5.386 5.305 5.310 65,043 +0.00(+0.09%)
May 23, 2016 5.300 5.348 5.257 5.305 75,864 +0.03(+0.62%)
May 20, 2016 5.272 5.291 5.252 5.272 30,406 +0.02(+0.37%)
May 19, 2016 5.252 5.286 5.229 5.252 60,096 -0.01(-0.27%)
May 18, 2016 5.233 5.276 5.233 5.267 92,107 +0.01(+0.27%)
May 17, 2016 5.319 5.319 5.252 5.252 43,552 -0.05(-0.99%)
May 16, 2016 5.305 5.334 5.286 5.305 102,373 +0.00(+0.09%)
May 13, 2016 5.291 5.324 5.283 5.300 18,014 +0.00(+0.09%)
May 12, 2016 5.286 5.310 5.271 5.295 100,229 +0.04(+0.82%)
May 11, 2016 5.243 5.286 5.233 5.252 107,582 +0.02(+0.36%)
May 10, 2016 5.229 5.248 5.219 5.233 46,000 +0.00(+0.09%)
May 09, 2016 5.224 5.281 5.224 5.229 156,849 -0.01(-0.18%)
May 06, 2016 5.272 5.272 5.233 5.238 43,612 -0.02(-0.36%)
May 05, 2016 5.252 5.281 5.248 5.257 129,586 -0.00(-0.09%)
May 04, 2016 5.276 5.281 5.243 5.262 86,926 -0.00(-0.09%)
May 03, 2016 5.276 5.295 5.252 5.267 84,951 +0.00(+0.09%)
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.