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 )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 5.195 5.204 5.162 5.178 48,225 -0.01(-0.17%)
Apr 27, 2023 5.143 5.187 5.117 5.187 31,835 +0.03(+0.68%)
Apr 26, 2023 5.213 5.222 5.134 5.152 17,405 -0.00(-0.08%)
Apr 25, 2023 5.111 5.161 5.108 5.156 43,040 +0.04(+0.77%)
Apr 24, 2023 5.126 5.130 5.117 5.117 16,068 +0.01(+0.25%)
Apr 21, 2023 5.126 5.134 5.091 5.104 14,552 -0.06(-1.09%)
Apr 20, 2023 5.134 5.169 5.123 5.161 34,202 +0.00(+0.00%)
Apr 19, 2023 5.169 5.177 5.144 5.161 16,689 -0.03(-0.50%)
Apr 18, 2023 5.178 5.187 5.161 5.187 22,259 +0.01(+0.17%)
Apr 17, 2023 5.222 5.239 5.166 5.178 20,544 +0.00(+0.00%)
Apr 14, 2023 5.195 5.195 5.143 5.178 4,154 -0.00(-0.08%)
Apr 13, 2023 5.187 5.248 5.178 5.182 15,941 +0.01(+0.25%)
Apr 12, 2023 5.187 5.187 5.152 5.169 14,524 +0.01(+0.20%)
Apr 11, 2023 5.108 5.169 5.108 5.159 30,072 +0.05(+0.99%)
Apr 10, 2023 5.126 5.126 5.082 5.108 37,853 -0.04(-0.85%)
Apr 06, 2023 5.152 5.160 5.126 5.152 16,786 -0.01(-0.17%)
Apr 05, 2023 5.152 5.161 5.134 5.161 18,067 -0.01(-0.17%)
Apr 04, 2023 5.169 5.173 5.149 5.169 7,107 +0.00(+0.00%)
Apr 03, 2023 5.126 5.326 5.126 5.169 15,626 -0.02(-0.29%)
Mar 31, 2023 5.089 5.202 5.089 5.185 47,829 +0.10(+1.87%)
Mar 30, 2023 5.037 5.098 5.037 5.089 15,246 +0.03(+0.68%)
Mar 29, 2023 5.020 5.076 5.020 5.055 10,712 +0.04(+0.86%)
Mar 28, 2023 5.055 5.055 5.011 5.011 24,002 -0.02(-0.34%)
Mar 27, 2023 5.063 5.114 5.020 5.029 29,589 -0.01(-0.17%)
Mar 24, 2023 5.037 5.271 5.037 5.037 18,390 -0.01(-0.17%)
Mar 23, 2023 5.037 5.280 5.020 5.046 10,553 +0.01(+0.17%)
Mar 22, 2023 5.003 5.055 4.985 5.037 9,544 +0.02(+0.34%)
Mar 21, 2023 4.977 5.028 4.961 5.020 27,608 +0.03(+0.69%)
Mar 20, 2023 4.960 4.988 4.960 4.985 11,257 +0.01(+0.17%)
Mar 17, 2023 4.977 4.985 4.960 4.977 348,872 +0.03(+0.70%)
Mar 16, 2023 5.228 5.280 4.934 4.942 16,856 +0.01(+0.18%)
Mar 15, 2023 5.020 5.020 4.934 4.934 36,109 -0.03(-0.70%)
Mar 14, 2023 4.977 4.994 4.968 4.968 9,589 +0.01(+0.17%)
Mar 13, 2023 5.029 5.159 4.960 4.960 184,820 -0.04(-0.87%)
Mar 10, 2023 4.977 5.037 4.977 5.003 26,346 +0.02(+0.35%)
Mar 09, 2023 5.003 5.007 4.972 4.985 76,673 -0.01(-0.17%)
Mar 08, 2023 4.977 5.202 4.977 4.994 25,801 -0.01(-0.17%)
Mar 07, 2023 5.046 5.150 4.968 5.003 53,632 -0.03(-0.69%)
Mar 06, 2023 5.063 5.084 4.985 5.037 233,146 -0.03(-0.68%)
Mar 03, 2023 5.029 5.072 5.029 5.072 43,784 +0.04(+0.86%)
Mar 02, 2023 5.037 5.063 5.020 5.029 34,828 -0.02(-0.43%)
Mar 01, 2023 5.068 5.068 5.033 5.050 14,694 +0.02(+0.34%)
Feb 28, 2023 5.033 5.059 5.033 5.033 22,500 -0.02(-0.34%)
Feb 27, 2023 5.033 5.067 5.033 5.050 7,476 +0.05(+1.03%)
Feb 24, 2023 4.990 5.033 4.990 4.999 10,859 -0.04(-0.85%)
Feb 23, 2023 5.042 5.074 5.025 5.042 37,248 +0.01(+0.17%)
Feb 22, 2023 5.042 5.084 5.027 5.033 162,123 +0.02(+0.34%)
Feb 21, 2023 5.050 5.076 5.007 5.016 74,413 -0.06(-1.18%)
Feb 17, 2023 5.076 5.085 5.059 5.076 151,061 -0.01(-0.17%)
Feb 16, 2023 5.113 5.128 5.060 5.085 121,786 -0.03(-0.67%)
Feb 15, 2023 5.145 5.145 5.102 5.119 25,867 -0.01(-0.17%)
Feb 14, 2023 5.119 5.162 5.076 5.128 66,184 -0.02(-0.33%)
Feb 13, 2023 5.136 5.179 5.136 5.145 19,697 -0.01(-0.17%)
Feb 10, 2023 5.162 5.174 5.111 5.153 52,226 -0.03(-0.50%)
Feb 09, 2023 5.188 5.188 5.171 5.179 20,921 +0.00(+0.00%)
Feb 08, 2023 5.171 5.223 5.171 5.179 17,965 -0.02(-0.33%)
Feb 07, 2023 5.162 5.216 5.162 5.196 27,044 +0.03(+0.67%)
Feb 06, 2023 5.231 5.247 5.162 5.162 168,406 -0.08(-1.48%)
Feb 03, 2023 5.282 5.308 5.196 5.239 200,159 -0.08(-1.45%)
Feb 02, 2023 5.308 5.342 5.304 5.317 85,789 +0.03(+0.49%)
Feb 01, 2023 5.291 5.317 5.257 5.291 52,969 +0.02(+0.41%)
Jan 31, 2023 5.295 5.295 5.261 5.269 96,339 +0.01(+0.16%)
Jan 30, 2023 5.252 5.291 5.252 5.261 53,314 -0.03(-0.64%)
Jan 27, 2023 5.286 5.312 5.261 5.295 64,327 -0.01(-0.16%)
Jan 26, 2023 5.295 5.312 5.295 5.304 49,585 +0.01(+0.16%)
Jan 25, 2023 5.286 5.307 5.252 5.295 29,864 +0.01(+0.16%)
Jan 24, 2023 5.304 5.316 5.269 5.286 73,288 -0.01(-0.16%)
Jan 23, 2023 5.269 5.312 5.231 5.295 93,585 +0.01(+0.16%)
Jan 20, 2023 5.278 5.298 5.223 5.286 35,971 +0.02(+0.32%)
Jan 19, 2023 5.286 5.312 5.257 5.269 34,961 -0.03(-0.64%)
Jan 18, 2023 5.329 5.414 5.295 5.304 28,114 -0.03(-0.48%)
Jan 17, 2023 5.312 5.329 5.278 5.329 46,202 +0.05(+0.97%)
Jan 13, 2023 5.252 5.312 5.248 5.278 32,358 -0.01(-0.16%)
Jan 12, 2023 5.210 5.286 5.210 5.286 22,198 +0.10(+1.97%)
Jan 11, 2023 5.176 5.218 5.141 5.184 28,664 +0.04(+0.83%)
Jan 10, 2023 5.133 5.210 5.124 5.141 29,156 +0.01(+0.17%)
Jan 09, 2023 5.099 5.172 5.099 5.133 29,543 +0.01(+0.17%)
Jan 06, 2023 5.116 5.150 5.113 5.124 26,754 -0.01(-0.17%)
Jan 05, 2023 5.082 5.150 5.031 5.133 49,914 +0.00(+0.00%)
Jan 04, 2023 5.141 5.167 5.099 5.133 19,930 +0.01(+0.17%)
Jan 03, 2023 5.107 5.141 5.060 5.124 22,454 +0.05(+0.92%)
Dec 30, 2022 4.942 5.171 4.917 5.078 74,910 +0.12(+2.39%)
Dec 29, 2022 4.976 5.044 4.951 4.959 39,287 +0.01(+0.17%)
Dec 28, 2022 4.942 5.001 4.942 4.951 124,120 +0.00(+0.00%)
Dec 27, 2022 4.976 5.001 4.934 4.951 54,687 -0.05(-0.93%)
Dec 23, 2022 5.010 5.019 4.968 4.997 89,128 -0.02(-0.42%)
Dec 22, 2022 4.993 5.035 4.993 5.018 36,471 -0.01(-0.17%)
Dec 21, 2022 5.027 5.069 5.014 5.027 56,943 +0.00(+0.00%)
Dec 20, 2022 5.010 5.044 5.003 5.027 74,617 -0.02(-0.34%)
Dec 19, 2022 5.027 5.044 4.984 5.044 237,680 +0.02(+0.34%)
Dec 16, 2022 5.027 5.027 4.946 5.027 63,014 +0.00(+0.00%)
Dec 15, 2022 5.044 5.069 5.010 5.027 28,169 -0.01(-0.17%)
Dec 14, 2022 5.044 5.048 4.987 5.035 57,127 +0.04(+0.85%)
Dec 13, 2022 5.044 5.078 4.993 4.993 18,520 +0.00(+0.00%)
Dec 12, 2022 4.993 5.018 4.976 4.993 91,291 +0.02(+0.34%)
Dec 09, 2022 4.968 5.001 4.968 4.976 43,473 -0.03(-0.68%)
Dec 08, 2022 4.934 5.039 4.934 5.010 60,411 -0.01(-0.27%)
Dec 07, 2022 4.959 5.023 4.925 5.023 68,643 +0.06(+1.12%)
Dec 06, 2022 4.959 4.988 4.959 4.968 43,132 +0.01(+0.17%)
Dec 05, 2022 4.984 4.984 4.951 4.959 53,607 -0.02(-0.34%)
Dec 02, 2022 4.934 4.983 4.934 4.976 31,048 -0.03(-0.68%)
Dec 01, 2022 4.934 5.027 4.934 5.010 45,245 +0.07(+1.46%)
Nov 30, 2022 4.896 4.954 4.896 4.938 47,015 +0.04(+0.86%)
Nov 29, 2022 4.862 4.902 4.854 4.896 43,274 +0.03(+0.69%)
Nov 28, 2022 4.879 4.879 4.854 4.862 31,913 +0.00(+0.03%)
Nov 25, 2022 4.856 4.879 4.846 4.861 20,077 +0.02(+0.32%)
Nov 23, 2022 4.820 4.854 4.795 4.846 58,293 +0.03(+0.52%)
Nov 22, 2022 4.787 4.829 4.770 4.820 50,029 +0.06(+1.23%)
Nov 21, 2022 4.778 4.800 4.745 4.762 60,527 +0.01(+0.18%)
Nov 18, 2022 4.753 4.793 4.745 4.753 23,962 -0.02(-0.35%)
Nov 17, 2022 4.728 4.770 4.728 4.770 19,066 -0.01(-0.18%)
Nov 16, 2022 4.778 4.820 4.755 4.778 21,880 +0.00(+0.00%)
Nov 15, 2022 4.762 4.778 4.711 4.778 94,785 +0.12(+2.52%)
Nov 14, 2022 4.669 4.669 4.636 4.661 657,102 -0.01(-0.18%)
Nov 11, 2022 4.678 4.728 4.644 4.669 205,710 -0.03(-0.54%)
Nov 10, 2022 4.619 4.694 4.619 4.694 34,398 +0.18(+3.90%)
Nov 09, 2022 4.535 4.560 4.518 4.518 32,707 -0.03(-0.74%)
Nov 08, 2022 4.543 4.581 4.535 4.552 32,326 +0.03(+0.74%)
Nov 07, 2022 4.552 4.569 4.518 4.518 52,817 -0.03(-0.55%)
Nov 04, 2022 4.501 4.552 4.501 4.543 24,431 +0.05(+1.12%)
Nov 03, 2022 4.526 4.526 4.493 4.493 15,871 -0.05(-1.11%)
Nov 02, 2022 4.526 4.577 4.526 4.543 28,293 -0.02(-0.37%)
Nov 01, 2022 4.602 4.602 4.485 4.560 48,598 +0.04(+0.84%)
Oct 31, 2022 4.522 4.564 4.506 4.522 44,305 -0.03(-0.73%)
Oct 28, 2022 4.489 4.564 4.485 4.556 23,653 +0.06(+1.30%)
Oct 27, 2022 4.531 4.550 4.489 4.497 33,324 +0.00(+0.00%)
Oct 26, 2022 4.489 4.539 4.489 4.497 42,089 +0.02(+0.37%)
Oct 25, 2022 4.422 4.489 4.422 4.481 19,359 +0.09(+2.09%)
Oct 24, 2022 4.364 4.414 4.364 4.389 26,967 -0.03(-0.75%)
Oct 21, 2022 4.356 4.426 4.356 4.422 21,812 +0.05(+1.14%)
Oct 20, 2022 4.396 4.397 4.360 4.372 18,651 +0.00(+0.00%)
Oct 19, 2022 4.389 4.413 4.372 4.372 31,806 -0.07(-1.69%)
Oct 18, 2022 4.456 4.497 4.414 4.447 54,651 +0.04(+0.95%)
Oct 17, 2022 4.489 4.489 4.406 4.406 44,100 +0.00(+0.00%)
Oct 14, 2022 4.431 4.464 4.397 4.406 21,734 -0.01(-0.19%)
Oct 13, 2022 4.397 4.456 4.397 4.414 54,562 -0.03(-0.75%)
Oct 12, 2022 4.439 4.476 4.439 4.447 33,789 -0.02(-0.37%)
Oct 11, 2022 4.489 4.522 4.464 4.464 22,169 -0.04(-0.92%)
Oct 10, 2022 4.597 4.597 4.472 4.506 84,614 -0.03(-0.73%)
Oct 07, 2022 4.556 4.566 4.522 4.539 47,115 -0.07(-1.45%)
Oct 06, 2022 4.622 4.630 4.597 4.606 67,631 -0.02(-0.36%)
Oct 05, 2022 4.630 4.664 4.614 4.622 57,253 -0.07(-1.42%)
Oct 04, 2022 4.614 4.730 4.614 4.689 58,226 +0.08(+1.81%)
Oct 03, 2022 4.514 4.614 4.514 4.606 63,276 +0.10(+2.12%)
Sep 30, 2022 4.501 4.518 4.435 4.510 65,012 +0.13(+3.02%)
Sep 29, 2022 4.369 4.449 4.369 4.378 33,171 -0.12(-2.75%)
Sep 28, 2022 4.402 4.501 4.402 4.501 30,393 +0.12(+2.64%)
Sep 27, 2022 4.477 4.477 4.378 4.386 47,831 -0.06(-1.30%)
Sep 26, 2022 4.510 4.543 4.440 4.444 25,848 -0.11(-2.36%)
Sep 23, 2022 4.642 4.642 4.518 4.551 43,529 -0.10(-2.13%)
Sep 22, 2022 4.691 4.704 4.551 4.650 21,861 -0.05(-1.05%)
Sep 21, 2022 4.716 4.724 4.683 4.700 24,144 +0.02(+0.53%)
Sep 20, 2022 4.691 4.733 4.675 4.675 50,064 -0.03(-0.70%)
Sep 19, 2022 4.691 4.724 4.691 4.708 18,452 +0.01(+0.18%)
Sep 16, 2022 4.749 4.749 4.691 4.700 13,949 -0.04(-0.87%)
Sep 15, 2022 4.815 4.824 4.741 4.741 32,451 -0.04(-0.86%)
Sep 14, 2022 4.807 4.828 4.758 4.782 26,056 +0.00(+0.00%)
Sep 13, 2022 4.832 4.832 4.774 4.782 18,174 -0.09(-1.86%)
Sep 12, 2022 4.906 4.927 4.832 4.873 20,578 -0.02(-0.51%)
Sep 09, 2022 4.898 4.906 4.890 4.898 25,809 +0.01(+0.25%)
Sep 08, 2022 4.857 4.931 4.848 4.886 45,189 -0.02(-0.42%)
Sep 07, 2022 4.873 4.914 4.840 4.906 34,035 +0.03(+0.68%)
Sep 06, 2022 4.981 5.003 4.840 4.873 42,097 -0.12(-2.48%)
Sep 02, 2022 5.014 5.052 4.972 4.997 44,205 -0.04(-0.82%)
Sep 01, 2022 5.088 5.088 5.005 5.038 24,282 -0.04(-0.85%)
Aug 31, 2022 5.018 5.149 5.010 5.082 16,653 +0.01(+0.28%)
Aug 30, 2022 5.125 5.141 5.059 5.067 21,320 -0.06(-1.20%)
Aug 29, 2022 5.108 5.141 5.108 5.129 14,143 +0.00(+0.08%)
Aug 26, 2022 5.100 5.158 5.098 5.125 23,568 -0.03(-0.64%)
Aug 25, 2022 5.182 5.217 5.147 5.158 20,248 -0.01(-0.16%)
Aug 24, 2022 5.174 5.207 5.166 5.166 48,794 -0.02(-0.47%)
Aug 23, 2022 5.281 5.285 5.174 5.190 77,160 -0.15(-2.85%)
Aug 22, 2022 5.371 5.406 5.307 5.343 28,706 -0.09(-1.58%)
Aug 19, 2022 5.395 5.477 5.361 5.428 22,044 -0.02(-0.45%)
Aug 18, 2022 5.453 5.510 5.412 5.453 30,811 -0.01(-0.15%)
Aug 17, 2022 5.568 5.568 5.330 5.461 43,339 -0.08(-1.48%)
Aug 16, 2022 5.576 5.576 5.543 5.543 36,506 -0.02(-0.44%)
Aug 15, 2022 5.576 5.641 5.461 5.568 88,644 -0.02(-0.29%)
Aug 12, 2022 5.510 5.617 5.510 5.584 22,791 +0.11(+1.95%)
Aug 11, 2022 5.428 5.641 5.428 5.477 18,749 +0.07(+1.21%)
Aug 10, 2022 5.445 5.514 5.354 5.412 38,472 +0.08(+1.54%)
Aug 09, 2022 5.379 5.448 5.330 5.330 7,333 -0.10(-1.81%)
Aug 08, 2022 5.453 5.453 5.412 5.428 12,274 +0.01(+0.15%)
Aug 05, 2022 5.371 5.527 5.346 5.420 22,001 +0.02(+0.46%)
Aug 04, 2022 5.272 5.461 5.272 5.395 52,936 +0.04(+0.77%)
Aug 03, 2022 5.346 5.453 5.272 5.354 59,782 +0.01(+0.15%)
Aug 02, 2022 5.322 5.413 5.322 5.346 18,889 -0.04(-0.76%)
Aug 01, 2022 5.363 5.486 5.330 5.387 79,746 +0.00(+0.08%)
Jul 29, 2022 5.233 5.390 5.233 5.383 36,767 +0.12(+2.24%)
Jul 28, 2022 5.046 5.265 5.046 5.265 47,602 +0.19(+3.68%)
Jul 27, 2022 4.981 5.078 4.947 5.078 22,362 +0.09(+1.82%)
Jul 26, 2022 4.946 5.030 4.919 4.987 20,758 +0.03(+0.71%)
Jul 25, 2022 4.940 4.981 4.940 4.952 17,312 +0.04(+0.74%)
Jul 22, 2022 4.916 4.965 4.900 4.916 18,025 +0.04(+0.84%)
Jul 21, 2022 4.835 4.891 4.835 4.875 13,477 +0.01(+0.17%)
Jul 20, 2022 4.843 4.867 4.826 4.867 10,792 -0.01(-0.17%)
Jul 19, 2022 4.875 4.875 4.843 4.875 9,334 +0.02(+0.33%)
Jul 18, 2022 4.883 4.916 4.827 4.859 37,952 -0.02(-0.50%)
Jul 15, 2022 4.859 4.903 4.818 4.883 27,367 +0.08(+1.69%)
Jul 14, 2022 4.794 4.818 4.778 4.802 26,072 -0.02(-0.50%)
Jul 13, 2022 4.786 4.835 4.786 4.826 21,787 -0.01(-0.10%)
Jul 12, 2022 4.810 4.875 4.810 4.832 21,120 -0.00(-0.06%)
Jul 11, 2022 4.875 4.875 4.786 4.835 48,856 -0.04(-0.84%)
Jul 08, 2022 4.883 4.883 4.875 4.876 7,060 -0.04(-0.74%)
Jul 07, 2022 4.924 4.938 4.908 4.912 11,254 +0.02(+0.42%)
Jul 06, 2022 4.940 4.952 4.883 4.891 22,433 -0.06(-1.14%)
Jul 05, 2022 4.916 4.948 4.916 4.948 21,222 +0.02(+0.32%)
Jul 01, 2022 4.843 4.940 4.843 4.932 22,029 +0.06(+1.34%)
Jun 30, 2022 4.787 4.883 4.787 4.867 14,790 +0.01(+0.17%)
Jun 29, 2022 4.867 4.907 4.859 4.859 33,304 -0.02(-0.33%)
Jun 28, 2022 4.939 4.939 4.875 4.875 35,247 -0.05(-1.06%)
Jun 27, 2022 4.923 4.951 4.888 4.927 85,982 +0.01(+0.25%)
Jun 24, 2022 4.907 4.971 4.907 4.915 30,847 +0.02(+0.33%)
Jun 23, 2022 4.867 4.972 4.867 4.899 22,102 +0.04(+0.83%)
Jun 22, 2022 4.843 4.883 4.843 4.859 46,136 +0.02(+0.50%)
Jun 21, 2022 4.787 4.855 4.779 4.835 46,379 +0.03(+0.67%)
Jun 17, 2022 4.779 4.827 4.779 4.803 30,127 +0.02(+0.34%)
Jun 16, 2022 4.787 4.811 4.771 4.787 65,822 -0.09(-1.82%)
Jun 15, 2022 4.939 4.939 4.811 4.875 48,468 +0.05(+1.00%)
Jun 14, 2022 4.907 4.907 4.819 4.827 31,071 -0.07(-1.48%)
Jun 13, 2022 5.004 5.004 4.875 4.899 30,173 -0.14(-2.87%)
Jun 10, 2022 5.084 5.125 5.036 5.044 9,107 -0.08(-1.57%)
Jun 09, 2022 5.100 5.149 5.088 5.125 44,197 -0.01(-0.16%)
Jun 08, 2022 5.189 5.189 5.108 5.133 43,453 +0.00(+0.00%)
Jun 07, 2022 5.141 5.173 5.109 5.133 42,094 +0.00(+0.00%)
Jun 06, 2022 5.237 5.237 5.116 5.133 57,523 -0.07(-1.39%)
Jun 03, 2022 5.221 5.245 5.181 5.205 32,115 -0.06(-1.07%)
Jun 02, 2022 5.213 5.285 5.213 5.261 92,123 +0.05(+0.93%)
Jun 01, 2022 5.269 5.293 5.190 5.213 51,612 -0.06(-1.22%)
May 31, 2022 5.517 5.517 5.269 5.277 65,344 -0.06(-1.05%)
May 27, 2022 5.301 5.357 5.301 5.333 38,629 +0.04(+0.75%)
May 26, 2022 5.389 5.389 5.285 5.293 46,808 +0.02(+0.45%)
May 25, 2022 5.230 5.330 5.230 5.269 35,453 +0.03(+0.61%)
May 24, 2022 5.174 5.253 5.174 5.238 26,649 +0.01(+0.15%)
May 23, 2022 5.261 5.333 5.230 5.230 53,718 -0.03(-0.53%)
May 20, 2022 5.214 5.277 5.214 5.257 7,536 +0.04(+0.69%)
May 19, 2022 5.222 5.293 5.214 5.222 18,310 +0.00(+0.00%)
May 18, 2022 5.253 5.277 5.218 5.222 16,385 -0.06(-1.06%)
May 17, 2022 5.214 5.293 5.182 5.277 12,527 +0.06(+1.22%)
May 16, 2022 5.238 5.271 5.198 5.214 15,384 +0.02(+0.46%)
May 13, 2022 5.182 5.206 5.118 5.190 10,498 +0.06(+1.24%)
May 12, 2022 5.078 5.190 5.078 5.126 25,029 -0.07(-1.30%)
May 11, 2022 5.166 5.238 5.166 5.194 12,016 -0.01(-0.23%)
May 10, 2022 5.206 5.277 5.190 5.206 18,101 +0.02(+0.46%)
May 09, 2022 5.222 5.277 5.174 5.182 17,984 -0.08(-1.52%)
May 06, 2022 5.253 5.293 5.253 5.261 30,199 -0.06(-1.05%)
May 05, 2022 5.397 5.397 5.309 5.317 26,587 -0.13(-2.34%)
May 04, 2022 5.437 5.461 5.381 5.445 26,890 -0.02(-0.29%)
May 03, 2022 5.509 5.524 5.437 5.461 36,998 -0.06(-1.15%)
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.