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/FIDAC Mortgage Income Fund (NY: FMY )

12.04 +0.14 (+1.18%)
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 30, 2008 6.537 6.552 6.492 6.507 15,224 +0.01(+0.12%)
Apr 29, 2008 6.484 6.518 6.484 6.499 8,739 +0.01(+0.12%)
Apr 28, 2008 6.462 6.496 6.402 6.492 39,063 +0.02(+0.35%)
Apr 25, 2008 6.413 6.473 6.391 6.469 41,667 +0.06(+0.93%)
Apr 24, 2008 6.425 6.443 6.346 6.410 18,964 -0.01(-0.23%)
Apr 23, 2008 6.447 6.447 6.387 6.425 12,510 -0.03(-0.46%)
Apr 22, 2008 6.436 6.481 6.436 6.455 13,355 +0.01(+0.17%)
Apr 21, 2008 6.365 6.477 6.365 6.443 22,345 -0.00(-0.06%)
Apr 18, 2008 6.432 6.477 6.432 6.447 14,423 +0.02(+0.35%)
Apr 17, 2008 6.432 6.440 6.425 6.425 10,002 +0.00(+0.00%)
Apr 16, 2008 6.353 6.440 6.350 6.425 38,729 +0.07(+1.06%)
Apr 15, 2008 6.383 6.383 6.353 6.357 13,087 +0.02(+0.24%)
Apr 14, 2008 6.353 6.398 6.342 6.342 12,019 +0.01(+0.12%)
Apr 11, 2008 6.297 6.335 6.297 6.335 16,293 +0.02(+0.30%)
Apr 10, 2008 6.271 6.327 6.271 6.316 6,410 +0.03(+0.54%)
Apr 09, 2008 6.297 6.297 6.282 6.282 8,814 -0.03(-0.41%)
Apr 08, 2008 6.297 6.308 6.297 6.308 801 +0.01(+0.18%)
Apr 07, 2008 6.308 6.316 6.297 6.297 5,609 -0.06(-1.00%)
Apr 04, 2008 6.327 6.447 6.320 6.361 37,661 +0.07(+1.13%)
Apr 03, 2008 6.305 6.305 6.282 6.290 10,684 -0.00(-0.06%)
Apr 02, 2008 6.316 6.316 6.271 6.294 7,211 -0.03(-0.53%)
Apr 01, 2008 6.305 6.335 6.305 6.327 12,286 +0.00(+0.00%)
Mar 31, 2008 6.260 6.338 6.222 6.327 26,175 +0.08(+1.26%)
Mar 28, 2008 6.305 6.305 6.207 6.249 8,547 -0.06(-0.95%)
Mar 27, 2008 6.282 6.365 6.260 6.308 23,504 +0.08(+1.32%)
Mar 26, 2008 6.196 6.256 6.185 6.226 71,850 +0.03(+0.48%)
Mar 25, 2008 6.185 6.219 6.185 6.196 4,807 +0.02(+0.30%)
Mar 24, 2008 6.125 6.185 6.121 6.177 19,498 +0.06(+1.04%)
Mar 21, 2008 6.136 6.159 6.114 6.114 20,032 +0.00(+0.00%)
Mar 20, 2008 6.136 6.159 6.114 6.114 20,032 -0.03(-0.55%)
Mar 19, 2008 6.162 6.196 6.147 6.147 21,902 -0.00(-0.06%)
Mar 18, 2008 6.162 6.237 6.118 6.151 22,169 +0.01(+0.24%)
Mar 17, 2008 6.271 6.402 6.129 6.136 61,433 -0.16(-2.61%)
Mar 14, 2008 6.335 6.353 6.301 6.301 82,801 -0.03(-0.41%)
Mar 13, 2008 6.466 6.466 6.301 6.327 31,784 -0.16(-2.54%)
Mar 12, 2008 6.402 6.499 6.402 6.492 10,951 +0.06(+0.93%)
Mar 11, 2008 6.425 6.496 6.425 6.432 24,840 +0.01(+0.12%)
Mar 10, 2008 6.376 6.425 6.376 6.425 23,504 -0.00(-0.00%)
Mar 07, 2008 6.458 6.484 6.402 6.425 17,895 -0.03(-0.52%)
Mar 06, 2008 6.436 6.458 6.436 6.458 76,657 +0.03(+0.47%)
Mar 05, 2008 6.451 6.451 6.428 6.428 8,282 -0.03(-0.41%)
Mar 04, 2008 6.458 6.458 6.383 6.455 6,944 +0.03(+0.52%)
Mar 03, 2008 6.496 6.496 6.419 6.421 15,758 -0.12(-1.78%)
Feb 29, 2008 6.544 6.544 6.518 6.537 5,342 -0.01(-0.11%)
Feb 28, 2008 6.552 6.556 6.518 6.544 10,149 +0.01(+0.23%)
Feb 27, 2008 6.428 6.541 6.428 6.529 32,853 +0.04(+0.69%)
Feb 26, 2008 6.462 6.495 6.451 6.484 22,970 +0.03(+0.41%)
Feb 25, 2008 6.425 6.469 6.410 6.458 22,970 +0.00(+0.00%)
Feb 22, 2008 6.514 6.514 6.294 6.458 32,319 -0.00(-0.06%)
Feb 21, 2008 6.368 6.529 6.361 6.462 74,788 +0.09(+1.47%)
Feb 20, 2008 6.301 6.368 6.301 6.368 15,836 +0.03(+0.40%)
Feb 19, 2008 6.327 6.365 6.308 6.343 44,872 +0.06(+1.02%)
Feb 18, 2008 6.159 6.279 6.140 6.279 0 +0.00(+0.00%)
Feb 15, 2008 6.159 6.279 6.140 6.279 116,990 +0.04(+0.66%)
Feb 14, 2008 6.357 6.357 6.237 6.237 16,293 -0.10(-1.65%)
Feb 13, 2008 6.327 6.365 6.294 6.342 52,888 -0.02(-0.35%)
Feb 12, 2008 6.316 6.365 6.308 6.365 10,951 +0.05(+0.83%)
Feb 11, 2008 6.312 6.319 6.312 6.312 2,938 +0.00(+0.06%)
Feb 08, 2008 6.297 6.312 6.237 6.308 41,133 +0.01(+0.24%)
Feb 07, 2008 6.252 6.312 6.252 6.294 24,306 -0.02(-0.30%)
Feb 06, 2008 6.264 6.312 6.264 6.312 17,361 +0.05(+0.84%)
Feb 05, 2008 6.286 6.290 6.215 6.260 16,237 +0.01(+0.18%)
Feb 04, 2008 6.267 6.301 6.211 6.249 17,895 -0.02(-0.30%)
Feb 01, 2008 6.271 6.294 6.181 6.267 19,231 -0.01(-0.24%)
Jan 31, 2008 6.245 6.286 6.222 6.282 23,504 +0.04(+0.71%)
Jan 30, 2008 6.252 6.252 6.106 6.238 122,599 -0.04(-0.65%)
Jan 29, 2008 6.249 6.290 6.249 6.279 22,436 +0.05(+0.78%)
Jan 28, 2008 6.204 6.252 6.204 6.230 20,299 +0.03(+0.48%)
Jan 25, 2008 6.177 6.249 6.103 6.200 51,016 +0.11(+1.85%)
Jan 24, 2008 6.177 6.177 6.088 6.088 14,423 -0.05(-0.79%)
Jan 23, 2008 6.065 6.136 6.065 6.136 48,078 +0.07(+1.11%)
Jan 22, 2008 6.095 6.222 6.069 6.069 24,039 -0.18(-2.82%)
Jan 21, 2008 6.260 6.282 6.245 6.245 0 +0.00(+0.00%)
Jan 18, 2008 6.260 6.282 6.245 6.245 8,013 +0.02(+0.30%)
Jan 17, 2008 6.308 6.316 6.226 6.226 8,547 -0.05(-0.84%)
Jan 16, 2008 6.297 6.308 6.256 6.279 15,224 +0.01(+0.12%)
Jan 15, 2008 6.170 6.271 6.170 6.271 25,374 +0.10(+1.70%)
Jan 14, 2008 6.267 6.271 6.133 6.166 51,283 -0.09(-1.50%)
Jan 11, 2008 6.125 6.267 6.125 6.260 63,035 +0.14(+2.26%)
Jan 10, 2008 6.174 6.174 6.091 6.121 21,368 -0.01(-0.24%)
Jan 09, 2008 6.204 6.237 6.136 6.136 17,094 -0.06(-0.91%)
Jan 08, 2008 6.196 6.196 6.162 6.192 2,938 -0.02(-0.30%)
Jan 07, 2008 6.207 6.215 6.200 6.211 9,882 -0.02(-0.24%)
Jan 04, 2008 6.346 6.346 6.129 6.226 12,553 -0.08(-1.31%)
Jan 03, 2008 6.271 6.308 6.271 6.308 2,270 +0.04(+0.60%)
Jan 02, 2008 6.383 6.383 6.271 6.271 10,149 -0.15(-2.33%)
Jan 01, 2008 6.361 6.443 6.305 6.421 63,035 +0.00(+0.00%)
Dec 31, 2007 6.361 6.443 6.305 6.421 63,035 +0.06(+1.00%)
Dec 28, 2007 6.144 6.451 6.144 6.357 109,938 +0.16(+2.60%)
Dec 27, 2007 6.147 6.196 6.147 6.196 104,436 +0.02(+0.36%)
Dec 26, 2007 6.069 6.192 6.069 6.174 28,312 +0.10(+1.60%)
Dec 24, 2007 6.159 6.162 6.076 6.076 83,068 -0.09(-1.46%)
Dec 21, 2007 6.133 6.166 6.095 6.166 22,970 +0.05(+0.80%)
Dec 20, 2007 6.065 6.121 6.065 6.118 43,537 -0.00(-0.06%)
Dec 19, 2007 6.129 6.174 6.084 6.121 65,172 -0.03(-0.43%)
Dec 18, 2007 6.121 6.181 6.121 6.147 24,039 +0.03(+0.55%)
Dec 17, 2007 6.103 6.136 6.103 6.114 14,423 +0.04(+0.68%)
Dec 14, 2007 6.073 6.110 6.073 6.073 67,843 -0.07(-1.10%)
Dec 13, 2007 6.095 6.140 6.095 6.140 71,850 +0.07(+1.11%)
Dec 12, 2007 6.129 6.159 6.073 6.073 8,547 -0.09(-1.46%)
Dec 11, 2007 6.174 6.196 6.162 6.162 18,697 +0.03(+0.43%)
Dec 10, 2007 6.159 6.177 6.136 6.136 72,384 -0.04(-0.61%)
Dec 07, 2007 6.125 6.174 6.039 6.174 80,130 +0.01(+0.18%)
Dec 06, 2007 6.174 6.174 6.140 6.162 28,846 +0.01(+0.12%)
Dec 05, 2007 6.136 6.155 6.136 6.155 14,156 +0.03(+0.55%)
Dec 04, 2007 6.110 6.136 6.073 6.121 26,977 +0.00(+0.06%)
Dec 03, 2007 6.114 6.136 6.114 6.118 12,286 -0.05(-0.75%)
Nov 30, 2007 6.144 6.164 6.140 6.164 6,410 +0.02(+0.38%)
Nov 29, 2007 6.121 6.159 6.110 6.140 31,517 +0.03(+0.43%)
Nov 28, 2007 6.155 6.159 6.110 6.114 40,866 -0.03(-0.55%)
Nov 27, 2007 6.162 6.177 6.129 6.147 13,355 +0.01(+0.18%)
Nov 26, 2007 6.170 6.174 6.129 6.136 11,218 -0.04(-0.61%)
Nov 23, 2007 6.140 6.189 6.140 6.174 8,547 +0.00(+0.07%)
Nov 21, 2007 6.095 6.207 6.095 6.169 43,270 +0.06(+1.03%)
Nov 20, 2007 6.039 6.106 6.035 6.106 42,736 +0.07(+1.12%)
Nov 19, 2007 5.953 6.061 5.953 6.039 24,843 +0.00(+0.00%)
Nov 16, 2007 6.035 6.043 6.024 6.039 22,703 +0.02(+0.31%)
Nov 15, 2007 6.013 6.043 6.013 6.020 67,309 +0.01(+0.13%)
Nov 14, 2007 6.054 6.058 6.005 6.013 36,859 -0.06(-1.05%)
Nov 13, 2007 6.013 6.076 6.013 6.076 20,299 +0.06(+0.93%)
Nov 12, 2007 6.050 6.058 6.013 6.020 64,905 -0.01(-0.12%)
Nov 09, 2007 6.009 6.043 6.009 6.028 19,498 +0.03(+0.44%)
Nov 08, 2007 6.065 6.073 5.994 6.001 33,387 -0.05(-0.80%)
Nov 07, 2007 6.103 6.103 6.050 6.050 11,218 -0.07(-1.10%)
Nov 06, 2007 6.118 6.121 6.088 6.118 14,423 +0.02(+0.31%)
Nov 05, 2007 6.084 6.099 6.061 6.099 10,416 -0.02(-0.37%)
Nov 02, 2007 6.080 6.121 6.073 6.121 27,244 +0.03(+0.55%)
Nov 01, 2007 6.095 6.095 6.076 6.088 16,560 -0.02(-0.37%)
Oct 31, 2007 6.091 6.177 6.020 6.110 41,934 +0.01(+0.25%)
Oct 30, 2007 6.099 6.099 6.088 6.095 3,472 +0.03(+0.49%)
Oct 29, 2007 6.091 6.091 6.016 6.065 33,120 -0.03(-0.49%)
Oct 26, 2007 6.114 6.162 6.054 6.095 30,449 -0.02(-0.37%)
Oct 25, 2007 6.091 6.118 6.073 6.118 6,410 +0.00(+0.00%)
Oct 24, 2007 6.091 6.125 6.076 6.118 60,631 -0.00(-0.06%)
Oct 23, 2007 6.121 6.136 6.091 6.121 54,755 -0.02(-0.30%)
Oct 22, 2007 6.106 6.140 6.099 6.140 8,547 -0.00(-0.06%)
Oct 19, 2007 6.118 6.170 6.106 6.144 20,299 -0.00(-0.06%)
Oct 18, 2007 6.114 6.147 6.091 6.147 21,368 +0.01(+0.24%)
Oct 17, 2007 6.181 6.189 6.099 6.133 46,208 -0.02(-0.30%)
Oct 16, 2007 6.174 6.174 6.140 6.151 8,547 +0.00(+0.00%)
Oct 15, 2007 6.159 6.207 6.133 6.151 21,368 -0.03(-0.42%)
Oct 12, 2007 6.200 6.204 6.166 6.177 28,312 -0.03(-0.42%)
Oct 11, 2007 6.166 6.211 6.166 6.204 13,622 +0.03(+0.42%)
Oct 10, 2007 6.177 6.207 6.114 6.177 52,351 -0.02(-0.30%)
Oct 09, 2007 6.140 6.196 6.140 6.196 16,026 +0.03(+0.55%)
Oct 08, 2007 6.140 6.170 6.103 6.162 19,231 +0.03(+0.49%)
Oct 05, 2007 6.159 6.177 6.088 6.133 26,710 -0.06(-1.03%)
Oct 04, 2007 6.192 6.200 6.181 6.196 10,416 +0.00(+0.06%)
Oct 03, 2007 6.166 6.204 6.147 6.192 20,833 +0.03(+0.55%)
Oct 02, 2007 6.147 6.174 6.118 6.159 14,690 -0.02(-0.30%)
Oct 01, 2007 6.192 6.192 6.166 6.177 28,846 -0.02(-0.35%)
Sep 28, 2007 6.177 6.201 6.140 6.199 11,752 -0.01(-0.20%)
Sep 27, 2007 6.177 6.215 6.177 6.211 16,560 +0.03(+0.55%)
Sep 26, 2007 6.185 6.185 6.151 6.177 20,566 +0.01(+0.24%)
Sep 25, 2007 6.159 6.207 6.133 6.162 31,517 -0.02(-0.36%)
Sep 24, 2007 6.118 6.185 6.084 6.185 124,201 +0.03(+0.49%)
Sep 21, 2007 6.170 6.170 6.125 6.155 28,045 -0.04(-0.60%)
Sep 20, 2007 6.166 6.249 6.166 6.192 52,084 +0.06(+1.04%)
Sep 19, 2007 6.159 6.159 6.121 6.129 14,156 -0.01(-0.18%)
Sep 18, 2007 6.140 6.162 6.103 6.140 51,817 -0.03(-0.43%)
Sep 17, 2007 6.177 6.196 6.147 6.166 37,394 +0.06(+0.98%)
Sep 14, 2007 6.207 6.207 6.095 6.106 22,436 -0.14(-2.22%)
Sep 13, 2007 6.196 6.286 6.196 6.245 44,071 +0.01(+0.24%)
Sep 12, 2007 6.204 6.230 6.204 6.230 21,902 +0.01(+0.12%)
Sep 11, 2007 6.215 6.222 6.211 6.222 40,866 +0.01(+0.12%)
Sep 10, 2007 6.196 6.252 6.196 6.215 39,797 +0.01(+0.24%)
Sep 07, 2007 6.159 6.230 6.159 6.200 47,811 +0.03(+0.49%)
Sep 06, 2007 6.147 6.252 6.136 6.170 54,755 -0.01(-0.12%)
Sep 05, 2007 6.177 6.189 6.159 6.177 43,003 +0.00(+0.00%)
Sep 04, 2007 6.196 6.215 6.166 6.177 61,967 -0.01(-0.24%)
Aug 31, 2007 6.140 6.196 6.140 6.192 43,003 +0.02(+0.30%)
Aug 30, 2007 6.151 6.189 6.140 6.174 46,475 +0.02(+0.37%)
Aug 29, 2007 6.118 6.151 6.118 6.151 17,895 +0.05(+0.80%)
Aug 28, 2007 6.207 6.207 6.046 6.103 64,905 -0.07(-1.09%)
Aug 27, 2007 6.177 6.177 6.140 6.170 39,530 +0.00(+0.06%)
Aug 24, 2007 6.252 6.252 6.166 6.166 47,543 +0.03(+0.49%)
Aug 23, 2007 6.177 6.188 6.106 6.136 155,452 -0.02(-0.36%)
Aug 22, 2007 6.058 6.185 6.046 6.159 53,420 +0.04(+0.67%)
Aug 21, 2007 6.065 6.118 6.001 6.118 78,260 +0.07(+1.11%)
Aug 20, 2007 5.953 6.050 5.945 6.050 38,195 +0.14(+2.41%)
Aug 17, 2007 5.878 5.972 5.855 5.908 54,221 +0.07(+1.22%)
Aug 16, 2007 5.908 5.908 5.833 5.837 174,950 -0.06(-1.08%)
Aug 15, 2007 5.900 5.908 5.897 5.900 187,504 +0.00(+0.06%)
Aug 14, 2007 5.889 5.927 5.889 5.897 57,426 +0.01(+0.13%)
Aug 13, 2007 5.897 5.927 5.885 5.889 133,016 +0.00(+0.06%)
Aug 10, 2007 5.942 5.942 5.878 5.885 190,709 -0.07(-1.13%)
Aug 09, 2007 5.968 5.983 5.945 5.953 37,661 -0.03(-0.56%)
Aug 08, 2007 6.009 6.020 5.979 5.987 37,928 -0.02(-0.37%)
Aug 07, 2007 6.035 6.036 6.009 6.009 34,455 -0.04(-0.62%)
Aug 06, 2007 6.061 6.073 6.005 6.046 29,915 +0.00(+0.00%)
Aug 03, 2007 6.050 6.050 6.028 6.046 121,797 +0.02(+0.31%)
Aug 02, 2007 6.028 6.043 5.994 6.028 11,752 -0.03(-0.49%)
Aug 01, 2007 6.009 6.058 5.994 6.058 57,426 -0.02(-0.37%)
Jul 31, 2007 6.058 6.080 6.043 6.080 26,710 +0.04(+0.62%)
Jul 30, 2007 6.016 6.043 6.013 6.043 18,964 +0.01(+0.25%)
Jul 27, 2007 5.968 6.084 5.968 6.028 38,996 +0.02(+0.37%)
Jul 26, 2007 5.953 6.016 5.878 6.005 55,556 +0.01(+0.25%)
Jul 25, 2007 6.009 6.009 5.912 5.990 145,569 -0.01(-0.19%)
Jul 24, 2007 5.994 6.013 5.994 6.001 17,094 -0.00(-0.06%)
Jul 23, 2007 6.031 6.031 5.998 6.005 52,351 -0.03(-0.56%)
Jul 20, 2007 6.065 6.065 6.024 6.039 352,038 -0.02(-0.37%)
Jul 19, 2007 6.065 6.073 6.046 6.061 44,872 +0.02(+0.31%)
Jul 18, 2007 6.084 6.088 6.005 6.043 59,296 -0.05(-0.86%)
Jul 17, 2007 6.129 6.129 6.076 6.095 40,866 -0.01(-0.25%)
Jul 16, 2007 6.140 6.144 6.110 6.110 34,723 -0.04(-0.67%)
Jul 13, 2007 6.140 6.155 6.121 6.151 24,306 +0.00(+0.06%)
Jul 12, 2007 6.133 6.155 6.133 6.147 9,615 -0.00(-0.06%)
Jul 11, 2007 6.147 6.151 6.125 6.151 56,358 +0.00(+0.00%)
Jul 10, 2007 6.204 6.211 6.121 6.151 84,136 -0.04(-0.73%)
Jul 09, 2007 6.237 6.260 6.159 6.196 125,804 -0.04(-0.66%)
Jul 06, 2007 6.177 6.237 6.177 6.237 35,791 +0.04(+0.60%)
Jul 05, 2007 6.174 6.200 6.166 6.200 10,684 +0.01(+0.12%)
Jul 03, 2007 6.222 6.222 6.185 6.192 10,416 -0.02(-0.36%)
Jul 02, 2007 6.166 6.226 6.166 6.215 289,269 +0.01(+0.12%)
Jun 29, 2007 6.166 6.207 6.166 6.207 24,573 +0.03(+0.42%)
Jun 28, 2007 6.185 6.200 6.170 6.181 314,644 +0.03(+0.43%)
Jun 27, 2007 6.170 6.177 6.151 6.155 38,996 -0.02(-0.36%)
Jun 26, 2007 6.196 6.219 6.170 6.177 34,723 -0.03(-0.48%)
Jun 25, 2007 6.245 6.249 6.196 6.207 75,589 -0.00(-0.06%)
Jun 22, 2007 6.245 6.249 6.211 6.211 23,771 -0.03(-0.48%)
Jun 21, 2007 6.215 6.241 6.200 6.241 24,039 -0.01(-0.12%)
Jun 20, 2007 6.230 6.252 6.207 6.249 52,618 +0.02(+0.30%)
Jun 19, 2007 6.222 6.234 6.204 6.230 29,113 +0.02(+0.36%)
Jun 18, 2007 6.177 6.271 6.177 6.207 38,729 +0.03(+0.48%)
Jun 15, 2007 6.230 6.230 6.166 6.177 72,384 -0.05(-0.84%)
Jun 14, 2007 6.252 6.256 6.177 6.230 31,784 +0.04(+0.60%)
Jun 13, 2007 6.192 6.192 6.151 6.192 34,188 +0.01(+0.24%)
Jun 12, 2007 6.211 6.211 6.151 6.177 37,126 -0.03(-0.54%)
Jun 11, 2007 6.249 6.279 6.181 6.211 24,840 -0.06(-0.90%)
Jun 08, 2007 6.252 6.267 6.177 6.267 16,026 +0.01(+0.12%)
Jun 07, 2007 6.290 6.290 6.256 6.260 24,840 -0.03(-0.48%)
Jun 06, 2007 6.290 6.297 6.279 6.290 43,804 +0.00(+0.06%)
Jun 05, 2007 6.271 6.305 6.267 6.286 25,374 -0.01(-0.24%)
Jun 04, 2007 6.301 6.305 6.290 6.301 30,983 +0.02(+0.30%)
Jun 01, 2007 6.316 6.316 6.241 6.282 71,315 -0.03(-0.53%)
May 31, 2007 6.327 6.335 6.294 6.316 26,710 +0.02(+0.36%)
May 30, 2007 6.320 6.320 6.290 6.294 12,553 -0.03(-0.47%)
May 29, 2007 6.323 6.323 6.286 6.323 41,133 +0.01(+0.18%)
May 25, 2007 6.308 6.312 6.271 6.312 30,716 +0.01(+0.18%)
May 24, 2007 6.290 6.305 6.271 6.301 17,361 -0.01(-0.12%)
May 23, 2007 6.271 6.308 6.271 6.308 45,941 +0.00(+0.06%)
May 22, 2007 6.290 6.308 6.282 6.305 43,537 +0.01(+0.18%)
May 21, 2007 6.297 6.301 6.275 6.294 20,833 +0.01(+0.12%)
May 18, 2007 6.301 6.305 6.260 6.286 33,120 -0.01(-0.18%)
May 17, 2007 6.271 6.305 6.245 6.297 61,166 +0.01(+0.12%)
May 16, 2007 6.237 6.290 6.237 6.290 24,573 +0.02(+0.36%)
May 15, 2007 6.264 6.267 6.234 6.267 31,250 +0.01(+0.24%)
May 14, 2007 6.245 6.252 6.215 6.252 39,530 +0.03(+0.48%)
May 11, 2007 6.234 6.267 6.215 6.222 36,058 -0.03(-0.54%)
May 10, 2007 6.230 6.267 6.219 6.256 25,641 -0.01(-0.12%)
May 09, 2007 6.286 6.290 6.222 6.264 41,400 -0.01(-0.12%)
May 08, 2007 6.271 6.271 6.196 6.271 32,052 +0.01(+0.12%)
May 07, 2007 6.252 6.264 6.215 6.264 40,866 +0.01(+0.24%)
May 04, 2007 6.252 6.267 6.241 6.249 21,368 -0.00(-0.06%)
May 03, 2007 6.249 6.260 6.241 6.252 36,592 +0.00(+0.00%)
May 02, 2007 6.219 6.252 6.215 6.252 67,576 +0.01(+0.24%)
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.