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

Eaton Vance Tax Managed Diversified Equity Income Fund (NY: ETY )

13.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 4.218 4.272 4.218 4.239 1,369,184 +0.03(+0.61%)
Apr 29, 2008 4.208 4.223 4.165 4.213 1,167,373 +0.01(+0.12%)
Apr 28, 2008 4.190 4.226 4.188 4.208 975,559 +0.02(+0.37%)
Apr 25, 2008 4.183 4.193 4.134 4.193 1,058,773 +0.03(+0.68%)
Apr 24, 2008 4.152 4.173 4.124 4.165 1,043,577 +0.03(+0.77%)
Apr 23, 2008 4.129 4.149 4.088 4.133 1,213,986 +0.03(+0.72%)
Apr 22, 2008 4.116 4.116 4.070 4.103 991,925 -0.01(-0.25%)
Apr 21, 2008 4.129 4.134 4.080 4.113 1,058,425 -0.02(-0.37%)
Apr 18, 2008 4.165 4.180 4.113 4.129 1,060,658 +0.02(+0.37%)
Apr 17, 2008 4.060 4.126 4.060 4.113 799,078 +0.02(+0.56%)
Apr 16, 2008 4.052 4.098 4.029 4.090 1,055,190 +0.09(+2.24%)
Apr 15, 2008 4.024 4.029 3.981 4.001 724,716 +0.00(+0.06%)
Apr 14, 2008 4.034 4.034 3.965 3.998 956,858 -0.01(-0.26%)
Apr 11, 2008 4.067 4.088 3.978 4.009 787,054 -0.05(-1.13%)
Apr 10, 2008 4.011 4.088 4.006 4.055 957,100 +0.04(+1.08%)
Apr 09, 2008 4.052 4.055 4.004 4.011 734,879 -0.03(-0.70%)
Apr 08, 2008 4.042 4.073 4.014 4.039 809,252 +0.00(+0.00%)
Apr 07, 2008 4.101 4.124 4.032 4.039 1,102,660 -0.05(-1.13%)
Apr 04, 2008 4.083 4.106 4.034 4.085 873,969 +0.02(+0.38%)
Apr 03, 2008 4.034 4.096 4.014 4.070 1,016,998 -0.01(-0.19%)
Apr 02, 2008 4.042 4.090 4.037 4.078 869,165 +0.02(+0.50%)
Apr 01, 2008 3.978 4.062 3.978 4.057 933,878 +0.11(+2.82%)
Mar 31, 2008 3.960 3.984 3.942 3.946 735,188 -0.01(-0.17%)
Mar 28, 2008 3.983 4.027 3.914 3.952 952,731 -0.04(-0.90%)
Mar 27, 2008 3.968 4.044 3.968 3.988 1,117,806 +0.04(+0.97%)
Mar 26, 2008 3.940 3.983 3.919 3.950 1,078,409 -0.00(-0.06%)
Mar 25, 2008 3.988 3.988 3.929 3.952 1,050,441 -0.02(-0.45%)
Mar 24, 2008 3.950 4.006 3.932 3.970 988,397 +0.05(+1.30%)
Mar 21, 2008 3.863 3.922 3.837 3.919 1,068,849 +0.00(+0.00%)
Mar 20, 2008 3.863 3.922 3.837 3.919 1,066,893 +0.05(+1.32%)
Mar 19, 2008 3.942 4.006 3.858 3.868 927,291 -0.07(-1.75%)
Mar 18, 2008 3.830 3.945 3.802 3.937 1,243,468 +0.14(+3.63%)
Mar 17, 2008 3.842 3.842 3.727 3.799 1,798,756 -0.13(-3.38%)
Mar 14, 2008 3.952 3.975 3.862 3.932 1,207,826 -0.01(-0.13%)
Mar 13, 2008 3.973 3.973 3.865 3.937 1,311,888 -0.04(-0.96%)
Mar 12, 2008 3.963 4.027 3.940 3.975 1,332,952 -0.03(-0.77%)
Mar 11, 2008 3.996 4.016 3.919 4.006 1,380,860 +0.09(+2.28%)
Mar 10, 2008 4.060 4.060 3.868 3.917 1,631,476 -0.11(-2.79%)
Mar 07, 2008 4.096 4.108 3.963 4.029 1,685,072 -0.08(-1.87%)
Mar 06, 2008 4.165 4.170 4.106 4.106 1,542,931 -0.07(-1.71%)
Mar 05, 2008 4.154 4.183 4.119 4.177 1,406,215 +0.04(+0.93%)
Mar 04, 2008 4.124 4.172 4.090 4.139 1,671,006 -0.02(-0.37%)
Mar 03, 2008 3.914 4.165 3.914 4.154 1,772,182 +0.07(+1.82%)
Feb 29, 2008 4.211 4.211 4.060 4.080 1,108,919 -0.07(-1.78%)
Feb 28, 2008 4.175 4.190 4.134 4.154 1,111,978 -0.02(-0.55%)
Feb 27, 2008 4.144 4.180 4.126 4.177 1,234,162 +0.03(+0.68%)
Feb 26, 2008 4.142 4.188 4.106 4.149 1,533,652 +0.04(+0.93%)
Feb 25, 2008 4.096 4.111 4.067 4.111 1,428,229 +0.03(+0.81%)
Feb 22, 2008 4.083 4.093 4.006 4.078 1,226,715 -0.02(-0.37%)
Feb 21, 2008 4.080 4.129 4.055 4.093 1,282,231 +0.02(+0.38%)
Feb 20, 2008 4.162 4.162 4.052 4.078 1,271,333 -0.15(-3.45%)
Feb 19, 2008 4.203 4.269 4.157 4.223 2,262,410 +0.04(+0.85%)
Feb 18, 2008 4.065 4.231 4.062 4.188 0 +0.00(+0.00%)
Feb 15, 2008 4.065 4.231 4.062 4.188 1,543,815 +0.03(+0.80%)
Feb 14, 2008 4.321 4.321 4.154 4.154 1,973,887 -0.15(-3.39%)
Feb 13, 2008 4.323 4.344 4.269 4.300 1,309,842 -0.00(-0.06%)
Feb 12, 2008 4.323 4.346 4.295 4.303 1,063,991 +0.02(+0.42%)
Feb 11, 2008 4.241 4.285 4.223 4.285 949,137 +0.06(+1.39%)
Feb 08, 2008 4.221 4.241 4.193 4.226 1,070,511 -0.01(-0.18%)
Feb 07, 2008 4.239 4.264 4.221 4.234 858,741 -0.01(-0.12%)
Feb 06, 2008 4.303 4.303 4.218 4.239 1,373,135 -0.02(-0.42%)
Feb 05, 2008 4.282 4.292 4.221 4.257 1,283,506 -0.06(-1.36%)
Feb 04, 2008 4.338 4.344 4.315 4.315 1,017,764 -0.01(-0.30%)
Feb 01, 2008 4.367 4.379 4.315 4.328 2,228,673 -0.03(-0.70%)
Jan 31, 2008 4.267 4.372 4.244 4.359 1,858,767 +0.08(+1.91%)
Jan 30, 2008 4.269 4.384 4.221 4.277 1,915,715 +0.01(+0.30%)
Jan 29, 2008 4.223 4.269 4.183 4.264 1,436,744 +0.08(+1.96%)
Jan 28, 2008 4.154 4.203 4.088 4.183 1,370,620 +0.04(+0.93%)
Jan 25, 2008 4.177 4.177 4.106 4.144 1,116,722 +0.05(+1.19%)
Jan 24, 2008 4.044 4.131 4.030 4.096 1,477,334 +0.07(+1.71%)
Jan 23, 2008 3.932 4.085 3.886 4.027 2,359,846 +0.07(+1.68%)
Jan 22, 2008 3.914 4.019 3.707 3.960 2,734,008 -0.13(-3.19%)
Jan 21, 2008 4.234 4.259 4.090 4.090 0 +0.00(+0.00%)
Jan 18, 2008 4.234 4.259 4.090 4.090 1,521,761 -0.14(-3.32%)
Jan 17, 2008 4.346 4.347 4.193 4.231 2,022,187 -0.12(-2.65%)
Jan 16, 2008 4.323 4.346 4.285 4.346 1,323,662 -0.01(-0.29%)
Jan 15, 2008 4.372 4.379 4.321 4.359 1,199,745 -0.03(-0.70%)
Jan 14, 2008 4.377 4.397 4.361 4.390 1,775,444 +0.02(+0.35%)
Jan 11, 2008 4.413 4.413 4.321 4.374 1,014,651 -0.01(-0.18%)
Jan 10, 2008 4.282 4.382 4.259 4.382 1,630,913 +0.08(+1.78%)
Jan 09, 2008 4.338 4.338 4.252 4.305 1,609,693 +0.01(+0.12%)
Jan 08, 2008 4.359 4.369 4.285 4.300 1,628,644 -0.03(-0.71%)
Jan 07, 2008 4.349 4.349 4.269 4.331 1,751,583 +0.03(+0.65%)
Jan 04, 2008 4.346 4.346 4.295 4.303 1,530,703 -0.06(-1.41%)
Jan 03, 2008 4.300 4.367 4.272 4.364 2,015,248 +0.10(+2.28%)
Jan 02, 2008 4.282 4.282 4.226 4.267 1,680,577 +0.02(+0.42%)
Jan 01, 2008 4.206 4.257 4.188 4.249 7,698,215 +0.00(+0.00%)
Dec 31, 2007 4.206 4.257 4.188 4.249 7,698,215 +0.04(+0.85%)
Dec 28, 2007 4.206 4.277 4.172 4.213 7,322,023 +0.03(+0.79%)
Dec 27, 2007 4.244 4.244 4.177 4.180 5,762,190 -0.05(-1.15%)
Dec 26, 2007 4.244 4.244 4.195 4.229 5,618,543 -0.00(-0.06%)
Dec 24, 2007 4.111 4.231 4.111 4.231 3,018,341 +0.08(+2.03%)
Dec 21, 2007 4.083 4.152 4.083 4.147 6,233,471 +0.08(+2.01%)
Dec 20, 2007 4.078 4.090 4.029 4.065 5,593,881 -0.01(-0.25%)
Dec 19, 2007 4.065 4.079 4.029 4.075 5,514,477 +0.03(+0.69%)
Dec 18, 2007 4.057 4.083 4.014 4.047 5,775,767 +0.00(+0.06%)
Dec 17, 2007 4.119 4.119 4.044 4.044 4,518,601 -0.07(-1.62%)
Dec 14, 2007 4.147 4.157 4.108 4.111 3,415,158 -0.04(-0.86%)
Dec 13, 2007 4.149 4.173 4.136 4.147 4,942,056 -0.04(-1.04%)
Dec 12, 2007 4.252 4.269 4.090 4.190 5,642,001 +0.01(+0.24%)
Dec 11, 2007 4.254 4.285 4.180 4.180 3,740,601 -0.09(-2.15%)
Dec 10, 2007 4.331 4.331 4.264 4.272 4,602,699 -0.06(-1.30%)
Dec 07, 2007 4.287 4.344 4.277 4.328 4,332,412 +0.04(+1.01%)
Dec 06, 2007 4.211 4.295 4.200 4.285 4,772,851 +0.06(+1.51%)
Dec 05, 2007 4.200 4.236 4.165 4.221 4,770,699 +0.07(+1.66%)
Dec 04, 2007 4.121 4.170 4.121 4.152 3,739,044 -0.03(-0.67%)
Dec 03, 2007 4.106 4.183 4.106 4.180 3,423,767 +0.03(+0.80%)
Nov 30, 2007 4.218 4.218 4.113 4.147 4,907,990 +0.06(+1.57%)
Nov 29, 2007 4.075 4.121 4.052 4.083 4,180,645 +0.01(+0.19%)
Nov 28, 2007 3.993 4.098 3.868 4.075 5,452,401 +0.12(+2.97%)
Nov 27, 2007 3.978 4.004 3.927 3.958 4,986,029 -0.02(-0.45%)
Nov 26, 2007 4.001 4.060 3.968 3.975 4,181,818 -0.06(-1.46%)
Nov 23, 2007 3.996 4.039 3.978 4.034 857,016 +0.08(+1.94%)
Nov 21, 2007 3.968 4.001 3.919 3.958 3,368,219 -0.08(-1.90%)
Nov 20, 2007 4.180 4.180 3.981 4.034 3,500,038 -0.16(-3.90%)
Nov 19, 2007 4.139 4.218 4.139 4.198 2,695,240 +0.00(+0.00%)
Nov 16, 2007 4.172 4.216 4.136 4.198 2,422,411 +0.03(+0.67%)
Nov 15, 2007 4.208 4.234 4.170 4.170 2,741,201 -0.04(-0.91%)
Nov 14, 2007 4.229 4.280 4.198 4.208 2,298,807 -0.02(-0.48%)
Nov 13, 2007 4.108 4.234 4.108 4.229 2,645,494 +0.13(+3.05%)
Nov 12, 2007 4.162 4.193 4.093 4.103 2,087,525 -0.09(-2.19%)
Nov 09, 2007 4.157 4.231 4.144 4.195 2,208,841 -0.05(-1.14%)
Nov 08, 2007 4.244 4.282 4.167 4.244 2,680,181 -0.01(-0.24%)
Nov 07, 2007 4.236 4.305 4.236 4.254 2,243,224 -0.06(-1.30%)
Nov 06, 2007 4.349 4.349 4.295 4.310 1,984,124 -0.01(-0.30%)
Nov 05, 2007 4.484 4.484 4.290 4.323 2,035,588 -0.03(-0.59%)
Nov 02, 2007 4.323 4.359 4.257 4.349 2,307,803 +0.04(+0.83%)
Nov 01, 2007 4.346 4.374 4.303 4.313 2,151,342 -0.07(-1.52%)
Oct 31, 2007 4.397 4.418 4.364 4.379 3,378,976 +0.00(+0.06%)
Oct 30, 2007 4.410 4.420 4.361 4.377 2,425,149 -0.05(-1.10%)
Oct 29, 2007 4.405 4.448 4.400 4.425 1,745,912 +0.01(+0.29%)
Oct 26, 2007 4.336 4.413 4.333 4.413 2,168,944 +0.06(+1.41%)
Oct 25, 2007 4.384 4.397 4.303 4.351 2,076,186 -0.02(-0.41%)
Oct 24, 2007 4.395 4.397 4.303 4.369 1,889,660 -0.03(-0.64%)
Oct 23, 2007 4.349 4.402 4.338 4.397 1,759,015 +0.05(+1.12%)
Oct 22, 2007 4.282 4.367 4.282 4.349 2,235,440 +0.01(+0.18%)
Oct 19, 2007 4.384 4.384 4.308 4.341 1,829,814 -0.05(-1.11%)
Oct 18, 2007 4.397 4.410 4.372 4.390 1,842,331 -0.02(-0.35%)
Oct 17, 2007 4.441 4.461 4.387 4.405 1,994,098 +0.00(+0.00%)
Oct 16, 2007 4.497 4.497 4.397 4.405 1,963,197 -0.10(-2.16%)
Oct 15, 2007 4.561 4.576 4.466 4.502 1,341,655 -0.06(-1.29%)
Oct 12, 2007 4.581 4.594 4.535 4.561 1,437,487 -0.03(-0.56%)
Oct 11, 2007 4.653 4.653 4.560 4.586 1,705,036 -0.03(-0.72%)
Oct 10, 2007 4.638 4.638 4.589 4.620 1,265,967 -0.02(-0.44%)
Oct 09, 2007 4.612 4.648 4.586 4.640 1,478,167 +0.02(+0.50%)
Oct 08, 2007 4.609 4.625 4.576 4.617 1,223,527 -0.01(-0.28%)
Oct 05, 2007 4.602 4.650 4.574 4.630 1,431,229 +0.07(+1.51%)
Oct 04, 2007 4.543 4.576 4.528 4.561 1,563,048 +0.02(+0.51%)
Oct 03, 2007 4.592 4.625 4.538 4.538 1,424,579 -0.06(-1.33%)
Oct 02, 2007 4.579 4.602 4.543 4.599 1,190,279 +0.03(+0.73%)
Oct 01, 2007 4.535 4.581 4.520 4.566 1,312,710 +0.03(+0.73%)
Sep 28, 2007 4.497 4.574 4.482 4.533 1,548,184 +0.03(+0.57%)
Sep 27, 2007 4.517 4.523 4.448 4.507 1,376,378 +0.03(+0.69%)
Sep 26, 2007 4.420 4.477 4.413 4.477 1,911,174 +0.06(+1.39%)
Sep 25, 2007 4.423 4.424 4.364 4.415 2,331,272 -0.02(-0.35%)
Sep 24, 2007 4.523 4.546 4.423 4.430 1,859,151 -0.08(-1.81%)
Sep 21, 2007 4.510 4.546 4.487 4.512 1,308,798 +0.02(+0.34%)
Sep 20, 2007 4.594 4.594 4.497 4.497 1,583,388 -0.12(-2.60%)
Sep 19, 2007 4.655 4.681 4.553 4.617 1,640,789 -0.02(-0.50%)
Sep 18, 2007 4.571 4.653 4.558 4.640 1,427,709 +0.07(+1.57%)
Sep 17, 2007 4.579 4.609 4.540 4.569 907,866 -0.05(-1.11%)
Sep 14, 2007 4.643 4.678 4.586 4.620 1,049,604 -0.03(-0.71%)
Sep 13, 2007 4.676 4.699 4.653 4.653 915,298 -0.01(-0.27%)
Sep 12, 2007 4.722 4.742 4.658 4.666 1,316,230 -0.04(-0.87%)
Sep 11, 2007 4.791 4.791 4.684 4.707 1,224,465 -0.09(-1.81%)
Sep 10, 2007 4.730 4.827 4.730 4.794 1,993,778 +0.07(+1.46%)
Sep 07, 2007 4.694 4.740 4.655 4.724 1,294,228 -0.05(-1.12%)
Sep 06, 2007 4.727 4.783 4.696 4.778 1,412,845 +0.08(+1.63%)
Sep 05, 2007 4.666 4.719 4.607 4.701 982,185 -0.00(-0.05%)
Sep 04, 2007 4.653 4.740 4.598 4.704 1,582,996 +0.08(+1.71%)
Aug 31, 2007 4.742 4.742 4.589 4.625 1,522,759 +0.02(+0.33%)
Aug 30, 2007 4.597 4.645 4.546 4.609 1,246,996 +0.01(+0.23%)
Aug 29, 2007 4.556 4.612 4.535 4.599 1,142,949 +0.04(+0.78%)
Aug 28, 2007 4.653 4.655 4.525 4.563 1,880,664 -0.05(-1.16%)
Aug 27, 2007 4.686 4.712 4.617 4.617 1,381,944 -0.05(-1.15%)
Aug 24, 2007 4.717 4.717 4.627 4.671 1,455,872 -0.01(-0.16%)
Aug 23, 2007 4.714 4.763 4.666 4.678 1,492,249 +0.01(+0.22%)
Aug 22, 2007 4.753 4.753 4.612 4.668 1,749,236 -0.09(-1.83%)
Aug 21, 2007 4.742 4.794 4.704 4.755 1,928,776 +0.03(+0.59%)
Aug 20, 2007 4.678 4.742 4.645 4.727 1,309,971 +0.08(+1.65%)
Aug 17, 2007 4.602 4.696 4.410 4.650 2,287,463 +0.32(+7.32%)
Aug 16, 2007 4.208 4.369 3.963 4.333 5,180,041 +0.03(+0.59%)
Aug 15, 2007 4.390 4.390 4.147 4.308 3,834,572 -0.09(-2.15%)
Aug 14, 2007 4.620 4.678 4.372 4.402 1,773,097 -0.21(-4.65%)
Aug 13, 2007 4.696 4.730 4.607 4.617 985,314 -0.06(-1.26%)
Aug 10, 2007 4.691 4.722 4.576 4.676 1,409,716 -0.07(-1.40%)
Aug 09, 2007 4.689 4.763 4.689 4.742 907,866 -0.03(-0.70%)
Aug 08, 2007 4.747 4.806 4.722 4.776 1,291,587 +0.06(+1.19%)
Aug 07, 2007 4.773 4.819 4.696 4.719 1,051,028 -0.05(-1.07%)
Aug 06, 2007 4.801 4.801 4.653 4.771 965,757 -0.03(-0.53%)
Aug 03, 2007 4.819 4.855 4.773 4.796 724,415 -0.06(-1.21%)
Aug 02, 2007 4.740 4.855 4.735 4.855 1,002,134 +0.14(+2.93%)
Aug 01, 2007 4.704 4.773 4.668 4.717 1,110,483 -0.06(-1.34%)
Jul 31, 2007 4.832 4.857 4.724 4.781 1,394,852 -0.02(-0.32%)
Jul 30, 2007 4.781 4.857 4.678 4.796 1,390,549 +0.05(+0.97%)
Jul 27, 2007 4.771 4.794 4.607 4.750 1,359,257 +0.01(+0.27%)
Jul 26, 2007 4.794 4.796 4.474 4.737 3,240,704 -0.08(-1.70%)
Jul 25, 2007 4.898 4.947 4.794 4.819 1,543,099 -0.06(-1.31%)
Jul 24, 2007 4.909 4.909 4.783 4.883 1,884,184 -0.05(-0.93%)
Jul 23, 2007 4.909 4.960 4.906 4.929 1,228,612 -0.01(-0.10%)
Jul 20, 2007 4.947 4.970 4.914 4.934 1,117,915 -0.03(-0.67%)
Jul 19, 2007 4.967 4.998 4.919 4.967 1,296,281 +0.01(+0.26%)
Jul 18, 2007 4.985 4.990 4.911 4.955 1,753,539 -0.03(-0.67%)
Jul 17, 2007 4.983 5.013 4.955 4.988 1,480,514 -0.01(-0.20%)
Jul 16, 2007 5.026 5.067 4.952 4.998 1,292,761 -0.03(-0.56%)
Jul 13, 2007 5.001 5.047 4.990 5.026 906,693 +0.03(+0.51%)
Jul 12, 2007 4.985 5.046 4.965 5.001 1,355,736 -0.01(-0.20%)
Jul 11, 2007 4.988 5.034 4.967 5.011 1,047,899 +0.02(+0.41%)
Jul 10, 2007 5.011 5.034 4.988 4.990 1,137,473 -0.04(-0.71%)
Jul 09, 2007 5.047 5.088 5.024 5.026 1,012,304 -0.05(-0.96%)
Jul 06, 2007 5.054 5.096 5.029 5.075 571,083 +0.03(+0.66%)
Jul 05, 2007 5.062 5.062 5.024 5.042 673,956 -0.02(-0.40%)
Jul 03, 2007 5.070 5.108 5.047 5.062 374,333 +0.01(+0.15%)
Jul 02, 2007 4.998 5.059 4.988 5.054 626,627 +0.06(+1.13%)
Jun 29, 2007 4.993 4.998 4.955 4.998 960,672 +0.02(+0.46%)
Jun 28, 2007 4.962 4.980 4.937 4.975 851,149 +0.02(+0.46%)
Jun 27, 2007 4.985 5.008 4.932 4.952 1,300,584 -0.05(-0.92%)
Jun 26, 2007 5.003 5.047 4.985 4.998 1,258,339 +0.00(+0.05%)
Jun 25, 2007 5.062 5.062 4.985 4.995 1,114,395 -0.06(-1.26%)
Jun 22, 2007 5.075 5.077 5.026 5.059 863,275 -0.04(-0.75%)
Jun 21, 2007 5.093 5.117 5.090 5.098 995,875 -0.01(-0.10%)
Jun 20, 2007 5.057 5.111 5.057 5.103 1,013,086 +0.05(+0.91%)
Jun 19, 2007 5.031 5.062 5.018 5.057 1,016,215 +0.01(+0.25%)
Jun 18, 2007 5.082 5.093 5.042 5.044 1,099,922 -0.03(-0.60%)
Jun 15, 2007 5.049 5.098 5.049 5.075 704,075 +0.03(+0.66%)
Jun 14, 2007 5.062 5.100 5.034 5.042 941,114 +0.01(+0.25%)
Jun 13, 2007 5.034 5.062 5.011 5.029 847,237 +0.01(+0.20%)
Jun 12, 2007 5.049 5.062 4.990 5.018 1,345,175 -0.06(-1.11%)
Jun 11, 2007 5.095 5.098 5.042 5.075 754,925 -0.02(-0.30%)
Jun 08, 2007 5.062 5.108 5.042 5.090 631,712 +0.04(+0.71%)
Jun 07, 2007 5.111 5.111 5.049 5.054 861,710 -0.06(-1.10%)
Jun 06, 2007 5.121 5.126 5.090 5.111 1,020,909 -0.03(-0.50%)
Jun 05, 2007 5.174 5.174 5.113 5.136 1,049,463 -0.02(-0.45%)
Jun 04, 2007 5.180 5.180 5.151 5.159 975,144 -0.01(-0.10%)
Jun 01, 2007 5.190 5.190 5.141 5.164 811,251 +0.01(+0.20%)
May 31, 2007 5.162 5.167 5.123 5.154 998,222 +0.02(+0.35%)
May 30, 2007 5.095 5.139 5.067 5.136 1,102,269 +0.04(+0.75%)
May 29, 2007 5.111 5.111 5.075 5.098 851,931 -0.01(-0.25%)
May 25, 2007 5.103 5.113 5.070 5.111 858,190 +0.05(+1.06%)
May 24, 2007 5.077 5.098 4.988 5.057 1,794,610 -0.03(-0.55%)
May 23, 2007 5.098 5.113 5.070 5.085 1,794,610 -0.03(-0.50%)
May 22, 2007 5.090 5.116 5.077 5.111 1,320,141 -0.01(-0.25%)
May 21, 2007 5.154 5.241 5.095 5.123 1,915,477 -0.12(-2.24%)
May 18, 2007 5.266 5.266 5.220 5.241 1,178,153 +0.00(+0.00%)
May 17, 2007 5.228 5.259 5.218 5.241 1,322,097 +0.02(+0.34%)
May 16, 2007 5.249 5.266 5.208 5.223 1,602,554 -0.02(-0.44%)
May 15, 2007 5.254 5.289 5.243 5.246 1,085,450 -0.00(-0.05%)
May 14, 2007 5.254 5.282 5.228 5.249 1,164,854 +0.01(+0.10%)
May 11, 2007 5.246 5.251 5.218 5.243 996,658 +0.02(+0.39%)
May 10, 2007 5.264 5.272 5.210 5.223 1,128,476 -0.04(-0.83%)
May 09, 2007 5.284 5.302 5.249 5.266 1,473,082 -0.02(-0.29%)
May 08, 2007 5.259 5.305 5.236 5.282 1,303,322 +0.03(+0.63%)
May 07, 2007 5.249 5.264 5.233 5.249 1,034,208 +0.01(+0.15%)
May 04, 2007 5.233 5.256 5.228 5.241 743,191 +0.01(+0.15%)
May 03, 2007 5.243 5.256 5.223 5.233 917,254 +0.02(+0.34%)
May 02, 2007 5.236 5.272 5.200 5.215 1,373,729 -0.02(-0.34%)
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.