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 30, 2018 6.142 6.159 6.126 6.126 28,347 +0.01(+0.09%)
Apr 27, 2018 6.109 6.142 6.109 6.120 39,606 -0.01(-0.18%)
Apr 26, 2018 6.187 6.187 6.131 6.131 49,941 -0.03(-0.45%)
Apr 25, 2018 6.181 6.181 6.137 6.159 25,817 -0.01(-0.18%)
Apr 24, 2018 6.187 6.187 6.158 6.170 37,513 +0.00(+0.00%)
Apr 23, 2018 6.214 6.218 6.170 6.170 45,119 -0.04(-0.63%)
Apr 20, 2018 6.264 6.264 6.208 6.209 39,598 -0.05(-0.80%)
Apr 19, 2018 6.248 6.259 6.231 6.259 138,385 +0.03(+0.45%)
Apr 18, 2018 6.253 6.253 6.203 6.231 35,518 -0.01(-0.09%)
Apr 17, 2018 6.248 6.248 6.214 6.237 74,621 +0.01(+0.09%)
Apr 16, 2018 6.242 6.242 6.187 6.231 42,942 +0.02(+0.27%)
Apr 13, 2018 6.237 6.242 6.214 6.214 29,306 +0.00(+0.00%)
Apr 12, 2018 6.253 6.253 6.214 6.214 40,781 -0.01(-0.09%)
Apr 11, 2018 6.298 6.298 6.220 6.220 58,028 -0.04(-0.71%)
Apr 10, 2018 6.337 6.337 6.237 6.264 59,459 -0.01(-0.18%)
Apr 09, 2018 6.303 6.319 6.198 6.276 285,267 -0.03(-0.44%)
Apr 06, 2018 6.359 6.420 6.291 6.303 111,755 +0.00(+0.00%)
Apr 05, 2018 6.381 6.381 6.287 6.303 38,795 -0.03(-0.44%)
Apr 04, 2018 6.331 6.331 6.287 6.331 26,840 +0.01(+0.09%)
Apr 03, 2018 6.375 6.375 6.293 6.325 34,442 +0.01(+0.18%)
Apr 02, 2018 6.320 6.323 6.303 6.314 21,024 +0.04(+0.57%)
Mar 29, 2018 6.278 6.278 6.278 0 +0.01(+0.18%)
Mar 28, 2018 6.256 6.284 6.242 6.267 47,557 +0.01(+0.18%)
Mar 27, 2018 6.251 6.278 6.251 6.256 18,606 -0.02(-0.26%)
Mar 26, 2018 6.278 6.317 6.218 6.273 104,308 +0.01(+0.18%)
Mar 23, 2018 6.300 6.300 6.260 6.262 47,745 +0.00(+0.00%)
Mar 22, 2018 6.262 6.284 6.256 6.262 21,282 +0.01(+0.18%)
Mar 21, 2018 6.278 6.287 6.251 6.251 43,691 -0.01(-0.10%)
Mar 20, 2018 6.267 6.278 6.251 6.257 18,007 -0.03(-0.42%)
Mar 19, 2018 6.306 6.306 6.262 6.284 25,982 -0.02(-0.26%)
Mar 16, 2018 6.355 6.355 6.293 6.300 32,871 -0.06(-0.87%)
Mar 15, 2018 6.366 6.366 6.311 6.355 30,113 +0.01(+0.17%)
Mar 14, 2018 6.328 6.344 6.300 6.344 17,274 +0.03(+0.52%)
Mar 13, 2018 6.361 6.361 6.306 6.311 30,868 -0.01(-0.09%)
Mar 12, 2018 6.311 6.317 6.295 6.317 9,513 +0.01(+0.09%)
Mar 09, 2018 6.278 6.317 6.267 6.311 25,638 +0.01(+0.18%)
Mar 08, 2018 6.256 6.311 6.256 6.300 31,084 +0.04(+0.62%)
Mar 07, 2018 6.273 6.262 10,320 +0.01(+0.18%)
Mar 06, 2018 6.262 6.262 6.234 6.251 44,812 +0.03(+0.44%)
Mar 05, 2018 6.245 6.265 6.218 6.223 34,533 -0.02(-0.32%)
Mar 02, 2018 6.207 6.273 6.207 6.243 42,112 +0.02(+0.32%)
Mar 01, 2018 6.278 6.278 6.223 6.223 35,576 -0.05(-0.75%)
Feb 28, 2018 6.314 6.314 6.265 6.270 26,603 -0.03(-0.43%)
Feb 27, 2018 6.325 6.331 6.292 6.297 56,289 -0.02(-0.26%)
Feb 26, 2018 6.259 6.334 6.259 6.314 44,585 +0.04(+0.70%)
Feb 23, 2018 6.248 6.276 6.236 6.270 46,880 +0.03(+0.53%)
Feb 22, 2018 6.254 6.254 6.232 6.237 67,368 +0.03(+0.44%)
Feb 21, 2018 6.248 6.270 6.199 6.210 33,734 -0.01(-0.18%)
Feb 20, 2018 6.243 6.265 6.177 6.221 64,594 -0.05(-0.87%)
Feb 16, 2018 6.276 6.276 6.276 0 +0.02(+0.26%)
Feb 15, 2018 6.314 6.314 6.204 6.259 45,514 +0.02(+0.35%)
Feb 14, 2018 6.237 6.253 6.191 6.237 70,726 -0.01(-0.09%)
Feb 13, 2018 6.210 6.243 6.204 6.243 28,900 +0.05(+0.80%)
Feb 12, 2018 6.161 6.232 6.161 6.193 31,490 +0.05(+0.89%)
Feb 09, 2018 6.270 6.270 6.128 6.139 79,013 -0.09(-1.41%)
Feb 08, 2018 6.276 6.276 6.226 6.226 19,364 -0.05(-0.79%)
Feb 07, 2018 6.254 6.325 6.254 6.276 22,635 +0.02(+0.35%)
Feb 06, 2018 6.204 6.259 6.197 6.254 75,383 +0.04(+0.62%)
Feb 05, 2018 6.319 6.319 6.191 6.215 92,919 -0.12(-1.82%)
Feb 02, 2018 6.358 6.379 6.308 6.330 37,989 -0.05(-0.86%)
Feb 01, 2018 6.374 6.385 6.352 6.385 64,841 +0.02(+0.30%)
Jan 31, 2018 6.415 6.426 6.339 6.366 84,925 -0.02(-0.26%)
Jan 30, 2018 6.420 6.437 6.311 6.382 122,148 -0.11(-1.68%)
Jan 29, 2018 6.409 6.496 6.366 6.491 195,188 +0.09(+1.36%)
Jan 26, 2018 6.420 6.442 6.404 6.404 96,085 -0.01(-0.17%)
Jan 25, 2018 6.426 6.431 6.394 6.415 19,759 +0.02(+0.26%)
Jan 24, 2018 6.388 6.401 6.377 6.399 96,055 +0.02(+0.34%)
Jan 23, 2018 6.377 6.393 6.377 6.377 35,780 +0.02(+0.26%)
Jan 22, 2018 6.366 6.382 6.355 6.360 41,313 -0.01(-0.09%)
Jan 19, 2018 6.388 6.393 6.328 6.366 51,044 -0.01(-0.17%)
Jan 18, 2018 6.388 6.388 6.334 6.377 58,328 -0.01(-0.21%)
Jan 17, 2018 6.382 6.393 6.369 6.390 35,506 +0.02(+0.30%)
Jan 16, 2018 6.393 6.393 6.371 6.371 36,201 +0.00(+0.00%)
Jan 12, 2018 6.371 6.371 6.371 0 +0.02(+0.26%)
Jan 11, 2018 6.388 6.388 6.341 6.355 75,939 -0.01(-0.09%)
Jan 10, 2018 6.360 6.371 6.360 6.360 72,927 -0.01(-0.17%)
Jan 09, 2018 6.377 6.396 6.350 6.371 197,083 -0.02(-0.26%)
Jan 08, 2018 6.350 6.388 6.350 6.388 108,007 +0.02(+0.26%)
Jan 05, 2018 6.366 6.382 6.360 6.371 68,913 +0.01(+0.17%)
Jan 04, 2018 6.350 6.366 6.328 6.360 66,709 +0.02(+0.34%)
Jan 03, 2018 6.295 6.339 6.290 6.339 55,906 +0.03(+0.53%)
Jan 02, 2018 6.344 6.268 6.305 27,116 +0.00(+0.03%)
Dec 29, 2017 6.303 6.303 6.303 0 +0.04(+0.60%)
Dec 28, 2017 6.211 6.265 6.211 6.265 86,588 +0.05(+0.78%)
Dec 27, 2017 6.211 6.233 6.211 6.217 48,452 +0.00(+0.00%)
Dec 26, 2017 6.157 6.217 6.157 6.217 69,888 +0.03(+0.44%)
Dec 22, 2017 6.152 6.201 6.152 6.190 32,845 +0.02(+0.35%)
Dec 21, 2017 6.206 6.206 6.157 6.168 62,947 -0.01(-0.17%)
Dec 20, 2017 6.184 6.184 6.147 6.179 50,548 +0.02(+0.26%)
Dec 19, 2017 6.157 6.190 6.135 6.163 84,339 +0.01(+0.09%)
Dec 18, 2017 6.119 6.157 6.119 6.157 31,132 +0.04(+0.71%)
Dec 15, 2017 6.130 6.173 6.114 6.114 125,127 -0.01(-0.09%)
Dec 14, 2017 6.163 6.163 6.114 6.119 55,306 -0.03(-0.53%)
Dec 13, 2017 6.119 6.163 6.110 6.152 130,536 +0.04(+0.59%)
Dec 12, 2017 6.147 6.147 6.092 6.116 73,850 +0.00(+0.03%)
Dec 11, 2017 6.098 6.147 6.082 6.114 128,354 +0.01(+0.09%)
Dec 08, 2017 6.119 6.147 6.109 6.109 54,547 -0.03(-0.44%)
Dec 07, 2017 6.152 6.163 6.136 6.136 30,879 -0.04(-0.61%)
Dec 06, 2017 6.147 6.179 6.147 6.174 22,316 +0.01(+0.18%)
Dec 05, 2017 6.125 6.163 6.125 6.163 72,944 +0.04(+0.71%)
Dec 04, 2017 6.179 6.060 6.120 209,757 +0.02(+0.36%)
Dec 01, 2017 6.065 6.098 6.044 6.098 71,270 +0.05(+0.76%)
Nov 30, 2017 6.047 6.061 6.020 6.052 87,196 +0.01(+0.18%)
Nov 29, 2017 6.106 6.106 6.041 6.041 54,078 -0.04(-0.71%)
Nov 28, 2017 6.116 6.116 6.052 6.084 50,803 -0.03(-0.44%)
Nov 27, 2017 6.090 6.111 6.044 6.111 82,541 +0.04(+0.71%)
Nov 24, 2017 6.052 6.095 6.052 6.068 18,193 +0.01(+0.18%)
Nov 22, 2017 6.020 6.057 6.014 6.057 63,416 +0.05(+0.89%)
Nov 21, 2017 6.009 6.036 5.987 6.004 86,557 -0.01(-0.09%)
Nov 20, 2017 6.025 6.030 5.966 6.009 61,403 +0.01(+0.09%)
Nov 17, 2017 5.971 6.014 5.971 6.004 50,242 +0.03(+0.54%)
Nov 16, 2017 5.928 5.998 5.928 5.971 59,926 +0.06(+1.00%)
Nov 15, 2017 5.977 5.982 5.896 5.912 159,113 -0.05(-0.90%)
Nov 14, 2017 6.004 6.016 5.961 5.966 62,229 -0.05(-0.89%)
Nov 13, 2017 6.004 6.041 6.004 6.020 132,996 +0.00(+0.00%)
Nov 10, 2017 6.041 6.041 6.009 6.020 123,873 -0.01(-0.09%)
Nov 09, 2017 6.063 6.063 6.014 6.025 126,519 -0.04(-0.62%)
Nov 08, 2017 6.100 6.100 6.047 6.063 91,587 -0.04(-0.62%)
Nov 07, 2017 6.111 6.111 6.081 6.100 45,482 -0.01(-0.09%)
Nov 06, 2017 6.149 6.149 6.084 6.106 34,400 -0.03(-0.44%)
Nov 03, 2017 6.149 6.154 6.127 6.132 22,471 -0.03(-0.44%)
Nov 02, 2017 6.186 6.186 6.143 6.159 61,285 -0.02(-0.26%)
Nov 01, 2017 6.229 6.229 6.170 6.175 44,238 -0.00(-0.04%)
Oct 31, 2017 6.125 6.189 6.125 6.178 245,149 +0.05(+0.87%)
Oct 30, 2017 6.093 6.125 6.093 6.125 102,853 +0.04(+0.61%)
Oct 27, 2017 6.093 6.119 6.082 6.087 140,550 -0.01(-0.17%)
Oct 26, 2017 6.146 6.157 6.098 6.098 154,739 -0.04(-0.61%)
Oct 25, 2017 6.189 6.194 6.135 6.135 111,213 -0.06(-0.95%)
Oct 24, 2017 6.242 6.242 6.194 6.194 94,604 -0.03(-0.43%)
Oct 23, 2017 6.231 6.242 6.219 6.221 99,438 -0.02(-0.26%)
Oct 20, 2017 6.247 6.253 6.213 6.237 119,218 -0.01(-0.09%)
Oct 19, 2017 6.242 6.274 6.237 6.242 43,562 +0.00(+0.00%)
Oct 18, 2017 6.274 6.274 6.231 6.242 92,085 -0.03(-0.51%)
Oct 17, 2017 6.258 6.279 6.226 6.274 94,426 +0.00(+0.00%)
Oct 16, 2017 6.242 6.274 6.242 6.274 133,315 +0.01(+0.09%)
Oct 13, 2017 6.247 6.269 6.247 6.269 61,061 +0.03(+0.43%)
Oct 12, 2017 6.194 6.247 6.194 6.242 129,896 +0.03(+0.43%)
Oct 11, 2017 6.215 6.217 6.205 6.215 179,172 +0.00(+0.00%)
Oct 10, 2017 6.231 6.231 6.199 6.215 166,666 -0.02(-0.26%)
Oct 09, 2017 6.221 6.231 6.199 6.231 117,314 -0.01(-0.17%)
Oct 06, 2017 6.247 6.253 6.226 6.242 45,646 -0.01(-0.09%)
Oct 05, 2017 6.242 6.258 6.242 6.248 35,013 -0.02(-0.25%)
Oct 04, 2017 6.247 6.263 6.215 6.263 74,558 +0.01(+0.17%)
Oct 03, 2017 6.258 6.295 6.248 6.253 62,916 -0.02(-0.26%)
Oct 02, 2017 6.269 6.269 6.241 6.269 46,272 +0.02(+0.30%)
Sep 29, 2017 6.213 6.266 6.213 6.250 97,275 +0.04(+0.68%)
Sep 28, 2017 6.234 6.240 6.205 6.208 169,615 -0.03(-0.43%)
Sep 27, 2017 6.245 6.245 6.218 6.234 128,149 -0.02(-0.34%)
Sep 26, 2017 6.261 6.276 6.255 6.255 82,939 -0.01(-0.08%)
Sep 25, 2017 6.261 6.287 6.261 6.261 123,119 -0.02(-0.25%)
Sep 22, 2017 6.277 6.314 6.271 6.277 51,569 -0.03(-0.50%)
Sep 21, 2017 6.324 6.324 6.266 6.308 72,919 +0.02(+0.34%)
Sep 20, 2017 6.277 6.298 6.271 6.287 138,285 +0.01(+0.15%)
Sep 19, 2017 6.287 6.300 6.261 6.278 14,036 -0.01(-0.23%)
Sep 18, 2017 6.319 6.324 6.293 6.293 25,616 -0.04(-0.59%)
Sep 15, 2017 6.340 6.340 6.319 6.330 45,434 +0.02(+0.25%)
Sep 14, 2017 6.314 6.314 6.303 6.314 30,728 -0.01(-0.17%)
Sep 13, 2017 6.324 6.330 6.308 6.324 46,649 +0.01(+0.08%)
Sep 12, 2017 6.335 6.335 6.314 6.319 24,120 -0.03(-0.42%)
Sep 11, 2017 6.303 6.346 6.298 6.346 66,918 +0.03(+0.42%)
Sep 08, 2017 6.266 6.319 6.266 6.319 35,616 +0.03(+0.51%)
Sep 07, 2017 6.277 6.308 6.277 6.287 34,003 +0.01(+0.17%)
Sep 06, 2017 6.266 6.282 6.266 6.277 30,459 +0.01(+0.21%)
Sep 05, 2017 6.255 6.271 6.235 6.263 28,010 +0.01(+0.21%)
Sep 01, 2017 6.250 6.255 6.224 6.250 28,248 +0.02(+0.38%)
Aug 31, 2017 6.226 6.237 6.226 6.226 54,195 -0.01(-0.17%)
Aug 30, 2017 6.210 6.242 6.210 6.237 26,792 +0.02(+0.25%)
Aug 29, 2017 6.221 6.242 6.209 6.221 34,746 +0.00(+0.00%)
Aug 28, 2017 6.221 6.242 6.205 6.221 62,129 +0.01(+0.08%)
Aug 25, 2017 6.205 6.221 6.200 6.216 38,080 +0.02(+0.25%)
Aug 24, 2017 6.184 6.216 6.184 6.200 16,493 +0.01(+0.17%)
Aug 23, 2017 6.184 6.210 6.170 6.189 33,315 -0.02(-0.25%)
Aug 22, 2017 6.174 6.205 6.166 6.205 56,401 +0.01(+0.17%)
Aug 21, 2017 6.174 6.195 6.158 6.195 64,126 +0.04(+0.60%)
Aug 18, 2017 6.147 6.163 6.121 6.158 80,522 +0.00(+0.00%)
Aug 17, 2017 6.153 6.168 6.137 6.158 40,975 +0.01(+0.17%)
Aug 16, 2017 6.121 6.163 6.116 6.147 56,152 +0.03(+0.52%)
Aug 15, 2017 6.131 6.158 6.116 6.116 166,797 -0.02(-0.26%)
Aug 14, 2017 6.179 6.195 6.131 6.131 32,815 -0.04(-0.60%)
Aug 11, 2017 5.989 6.174 5.979 6.168 227,552 +0.09(+1.56%)
Aug 10, 2017 6.121 6.131 6.068 6.074 156,161 -0.06(-0.95%)
Aug 09, 2017 6.174 6.174 6.121 6.131 80,885 -0.03(-0.51%)
Aug 08, 2017 6.195 6.216 6.163 6.163 100,370 -0.04(-0.68%)
Aug 07, 2017 6.179 6.205 6.168 6.205 102,812 +0.04(+0.60%)
Aug 04, 2017 6.168 6.179 6.121 6.168 161,694 -0.01(-0.17%)
Aug 03, 2017 6.174 6.179 6.159 6.179 40,050 +0.02(+0.26%)
Aug 02, 2017 6.158 6.189 6.158 6.163 55,492 +0.01(+0.17%)
Aug 01, 2017 6.153 6.193 6.153 6.153 52,766 -0.00(-0.04%)
Jul 31, 2017 6.150 6.160 6.145 6.155 98,695 +0.01(+0.17%)
Jul 28, 2017 6.145 6.155 6.139 6.145 67,121 +0.01(+0.09%)
Jul 27, 2017 6.171 6.171 6.134 6.139 26,356 -0.01(-0.09%)
Jul 26, 2017 6.155 6.155 6.139 6.145 57,010 -0.02(-0.26%)
Jul 25, 2017 6.150 6.166 6.139 6.160 78,932 +0.01(+0.16%)
Jul 24, 2017 6.145 6.171 6.145 6.150 13,507 +0.01(+0.09%)
Jul 21, 2017 6.160 6.160 6.145 6.145 69,085 -0.01(-0.09%)
Jul 20, 2017 6.160 6.171 6.139 6.150 73,223 +0.00(+0.00%)
Jul 19, 2017 6.134 6.168 6.134 6.150 150,482 +0.03(+0.43%)
Jul 18, 2017 6.124 6.139 6.108 6.124 157,243 +0.01(+0.09%)
Jul 17, 2017 6.113 6.121 6.077 6.119 136,844 +0.02(+0.34%)
Jul 14, 2017 6.071 6.098 6.071 6.098 60,646 +0.03(+0.52%)
Jul 13, 2017 6.045 6.077 6.045 6.066 106,383 +0.03(+0.45%)
Jul 12, 2017 6.024 6.050 6.009 6.039 176,475 +0.04(+0.69%)
Jul 11, 2017 6.019 6.046 5.993 5.998 241,703 -0.01(-0.09%)
Jul 10, 2017 5.998 6.019 5.993 6.003 261,859 +0.01(+0.17%)
Jul 07, 2017 5.993 6.003 5.977 5.993 96,448 +0.00(+0.00%)
Jul 06, 2017 6.024 6.028 5.993 5.993 102,004 -0.04(-0.69%)
Jul 05, 2017 6.056 6.062 6.003 6.035 74,136 -0.03(-0.52%)
Jul 03, 2017 6.082 6.087 6.040 6.066 138,756 +0.01(+0.13%)
Jun 30, 2017 6.084 6.100 6.032 6.058 145,267 -0.02(-0.34%)
Jun 29, 2017 6.121 6.121 6.048 6.079 126,716 -0.06(-1.02%)
Jun 28, 2017 6.147 6.152 6.105 6.142 161,577 +0.00(+0.00%)
Jun 27, 2017 6.147 6.152 6.126 6.142 47,530 -0.01(-0.08%)
Jun 26, 2017 6.131 6.178 6.131 6.147 156,054 +0.01(+0.17%)
Jun 23, 2017 6.266 6.272 6.128 6.136 234,212 -0.14(-2.24%)
Jun 22, 2017 6.298 6.308 6.240 6.277 142,957 -0.01(-0.17%)
Jun 21, 2017 6.292 6.303 6.287 6.287 80,047 -0.01(-0.17%)
Jun 20, 2017 6.303 6.318 6.287 6.298 93,792 -0.01(-0.08%)
Jun 19, 2017 6.308 6.318 6.298 6.303 181,480 +0.01(+0.17%)
Jun 16, 2017 6.292 6.303 6.287 6.292 46,676 +0.00(+0.00%)
Jun 15, 2017 6.287 6.303 6.287 6.292 177,309 +0.00(+0.00%)
Jun 14, 2017 6.277 6.292 6.277 6.292 87,170 +0.02(+0.25%)
Jun 13, 2017 6.277 6.287 6.277 6.277 51,937 +0.00(+0.00%)
Jun 12, 2017 6.272 6.287 6.272 6.277 89,270 +0.01(+0.08%)
Jun 09, 2017 6.282 6.282 6.272 6.272 47,158 +0.00(+0.00%)
Jun 08, 2017 6.266 6.272 6.261 6.272 89,839 +0.00(+0.00%)
Jun 07, 2017 6.287 6.287 6.266 6.272 97,792 -0.01(-0.08%)
Jun 06, 2017 6.261 6.282 6.261 6.277 135,558 +0.02(+0.33%)
Jun 05, 2017 6.246 6.256 6.240 6.256 116,832 +0.01(+0.08%)
Jun 02, 2017 6.266 6.266 6.240 6.251 66,238 +0.01(+0.17%)
Jun 01, 2017 6.225 6.256 6.214 6.240 88,918 +0.02(+0.38%)
May 31, 2017 6.227 6.227 6.217 6.217 63,683 -0.01(-0.08%)
May 30, 2017 6.227 6.238 6.217 6.222 34,101 -0.01(-0.08%)
May 26, 2017 6.232 6.232 6.217 6.227 61,574 +0.01(+0.17%)
May 25, 2017 6.263 6.263 6.204 6.217 87,393 +0.01(+0.17%)
May 24, 2017 6.186 6.212 6.186 6.207 108,356 +0.01(+0.08%)
May 23, 2017 6.186 6.201 6.176 6.201 117,582 +0.03(+0.42%)
May 22, 2017 6.170 6.176 6.165 6.176 36,680 +0.02(+0.34%)
May 19, 2017 6.150 6.165 6.119 6.155 101,244 -0.02(-0.25%)
May 18, 2017 6.124 6.186 6.098 6.170 164,512 -0.01(-0.08%)
May 17, 2017 6.150 6.176 6.150 6.176 49,368 +0.02(+0.25%)
May 16, 2017 6.150 6.165 6.150 6.160 80,987 +0.02(+0.25%)
May 15, 2017 6.134 6.147 6.134 6.145 82,393 +0.02(+0.34%)
May 12, 2017 6.119 6.134 6.114 6.124 86,857 +0.02(+0.34%)
May 11, 2017 6.083 6.103 6.083 6.103 64,028 +0.03(+0.43%)
May 10, 2017 6.083 6.093 6.072 6.077 113,234 +0.00(+0.00%)
May 09, 2017 6.083 6.093 6.077 6.077 22,525 -0.01(-0.17%)
May 08, 2017 6.067 6.093 6.067 6.088 125,481 +0.02(+0.34%)
May 05, 2017 6.052 6.077 6.052 6.067 36,479 +0.01(+0.09%)
May 04, 2017 6.093 6.103 6.062 6.062 131,464 -0.03(-0.42%)
May 03, 2017 6.083 6.103 6.083 6.088 70,932 +0.00(+0.00%)
May 02, 2017 6.077 6.093 6.075 6.088 110,587 +0.01(+0.17%)
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.