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 +0.08 (+0.58%)
Official Closing 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, 2015 5.209 5.213 5.172 5.191 1,277,148 -0.03(-0.52%)
Apr 29, 2015 5.204 5.222 5.191 5.218 810,695 -0.01(-0.26%)
Apr 28, 2015 5.222 5.236 5.186 5.231 567,536 +0.02(+0.35%)
Apr 27, 2015 5.245 5.254 5.204 5.213 657,488 -0.01(-0.26%)
Apr 24, 2015 5.236 5.245 5.218 5.227 616,033 +0.00(+0.09%)
Apr 23, 2015 5.209 5.250 5.209 5.222 595,866 +0.01(+0.26%)
Apr 22, 2015 5.209 5.222 5.186 5.209 716,765 +0.00(+0.00%)
Apr 21, 2015 5.209 5.218 5.191 5.209 548,854 +0.02(+0.39%)
Apr 20, 2015 5.184 5.211 5.180 5.189 801,929 +0.03(+0.53%)
Apr 17, 2015 5.211 5.216 5.148 5.161 1,487,504 -0.08(-1.55%)
Apr 16, 2015 5.234 5.247 5.207 5.243 801,124 +0.00(+0.00%)
Apr 15, 2015 5.216 5.252 5.211 5.243 951,680 +0.04(+0.78%)
Apr 14, 2015 5.175 5.215 5.166 5.202 836,551 +0.02(+0.35%)
Apr 13, 2015 5.198 5.216 5.180 5.184 846,829 +0.00(+0.00%)
Apr 10, 2015 5.166 5.193 5.166 5.184 1,230,783 +0.00(+0.00%)
Apr 09, 2015 5.161 5.189 5.143 5.184 780,098 +0.03(+0.61%)
Apr 08, 2015 5.130 5.157 5.121 5.152 547,369 +0.02(+0.44%)
Apr 07, 2015 5.121 5.157 5.121 5.130 894,788 -0.00(-0.09%)
Apr 06, 2015 5.080 5.148 5.062 5.134 764,048 +0.05(+0.89%)
Apr 02, 2015 5.080 5.089 5.089 5.089 1,398,338 -0.03(-0.53%)
Apr 01, 2015 5.134 5.139 5.094 5.116 867,874 -0.01(-0.26%)
Mar 31, 2015 5.148 5.166 5.125 5.130 1,749,560 -0.02(-0.35%)
Mar 30, 2015 5.143 5.159 5.130 5.148 560,344 +0.03(+0.62%)
Mar 27, 2015 5.112 5.121 5.085 5.116 528,549 +0.00(+0.09%)
Mar 26, 2015 5.116 5.125 5.071 5.112 562,249 -0.01(-0.26%)
Mar 25, 2015 5.161 5.170 5.120 5.125 613,910 -0.02(-0.35%)
Mar 24, 2015 5.166 5.179 5.130 5.143 577,699 -0.02(-0.44%)
Mar 23, 2015 5.175 5.184 5.166 5.166 673,773 -0.01(-0.17%)
Mar 20, 2015 5.184 5.198 5.166 5.175 623,999 +0.02(+0.39%)
Mar 19, 2015 5.150 5.159 5.137 5.155 535,465 -0.01(-0.17%)
Mar 18, 2015 5.110 5.173 5.097 5.164 621,354 +0.04(+0.88%)
Mar 17, 2015 5.106 5.128 5.106 5.119 536,802 -0.02(-0.35%)
Mar 16, 2015 5.110 5.146 5.110 5.137 567,113 +0.03(+0.53%)
Mar 13, 2015 5.106 5.115 5.065 5.110 594,219 +0.00(+0.00%)
Mar 12, 2015 5.106 5.119 5.092 5.110 770,337 +0.01(+0.18%)
Mar 11, 2015 5.101 5.124 5.079 5.101 837,282 +0.00(+0.00%)
Mar 10, 2015 5.155 5.164 5.097 5.101 823,467 -0.08(-1.47%)
Mar 09, 2015 5.195 5.204 5.168 5.177 823,503 -0.01(-0.26%)
Mar 06, 2015 5.213 5.213 5.164 5.191 1,092,827 -0.04(-0.77%)
Mar 05, 2015 5.182 5.231 5.177 5.231 629,144 +0.05(+0.95%)
Mar 04, 2015 5.173 5.182 5.142 5.182 646,061 +0.00(+0.00%)
Mar 03, 2015 5.186 5.186 5.146 5.182 713,047 -0.01(-0.17%)
Mar 02, 2015 5.173 5.191 5.168 5.191 732,332 +0.00(+0.09%)
Feb 27, 2015 5.186 5.195 5.164 5.186 976,277 +0.02(+0.35%)
Feb 26, 2015 5.168 5.173 5.152 5.168 664,483 +0.00(+0.00%)
Feb 25, 2015 5.168 5.182 5.146 5.168 765,099 -0.00(-0.09%)
Feb 24, 2015 5.137 5.173 5.133 5.173 825,259 +0.04(+0.87%)
Feb 23, 2015 5.110 5.142 5.092 5.128 745,698 +0.02(+0.35%)
Feb 20, 2015 5.083 5.110 5.061 5.110 776,555 +0.03(+0.62%)
Feb 19, 2015 5.079 5.119 5.065 5.079 652,744 -0.02(-0.44%)
Feb 18, 2015 5.079 5.101 5.038 5.101 618,412 +0.03(+0.57%)
Feb 17, 2015 5.130 5.130 5.032 5.072 1,531,640 -0.06(-1.13%)
Feb 13, 2015 5.108 5.130 5.130 5.130 599,782 +0.02(+0.44%)
Feb 12, 2015 5.099 5.126 5.099 5.108 730,836 +0.01(+0.17%)
Feb 11, 2015 5.077 5.103 5.054 5.099 781,989 +0.02(+0.35%)
Feb 10, 2015 5.041 5.081 5.032 5.081 451,642 +0.06(+1.24%)
Feb 09, 2015 5.032 5.041 5.001 5.019 631,177 -0.03(-0.62%)
Feb 06, 2015 5.014 5.063 5.014 5.050 1,010,699 +0.04(+0.80%)
Feb 05, 2015 4.992 5.023 4.992 5.010 637,350 +0.03(+0.63%)
Feb 04, 2015 4.965 5.014 4.965 4.979 1,037,400 -0.00(-0.09%)
Feb 03, 2015 4.943 4.988 4.943 4.983 1,072,388 +0.06(+1.18%)
Feb 02, 2015 4.912 4.939 4.872 4.925 1,029,453 +0.04(+0.91%)
Jan 30, 2015 4.934 4.934 4.881 4.881 1,345,418 -0.07(-1.35%)
Jan 29, 2015 4.934 4.957 4.881 4.948 862,435 +0.03(+0.54%)
Jan 28, 2015 4.979 4.988 4.916 4.921 719,276 -0.05(-0.99%)
Jan 27, 2015 4.957 4.990 4.936 4.970 904,323 -0.02(-0.45%)
Jan 26, 2015 4.992 5.001 4.974 4.992 763,077 +0.00(+0.09%)
Jan 23, 2015 5.005 5.028 4.970 4.988 1,002,002 -0.04(-0.71%)
Jan 22, 2015 4.997 5.028 4.970 5.023 1,099,683 +0.06(+1.17%)
Jan 21, 2015 4.943 4.979 4.921 4.965 879,535 +0.03(+0.67%)
Jan 20, 2015 4.941 4.950 4.906 4.932 1,235,712 +0.01(+0.27%)
Jan 16, 2015 4.844 4.919 4.844 4.919 837,533 +0.07(+1.46%)
Jan 15, 2015 4.915 4.919 4.844 4.848 1,280,270 -0.04(-0.81%)
Jan 14, 2015 4.866 4.906 4.822 4.888 1,443,147 -0.05(-1.07%)
Jan 13, 2015 4.950 4.990 4.888 4.941 1,131,799 -0.00(-0.09%)
Jan 12, 2015 4.994 4.994 4.906 4.946 911,783 -0.04(-0.80%)
Jan 09, 2015 5.012 5.030 4.946 4.985 1,243,952 -0.02(-0.44%)
Jan 08, 2015 4.946 5.012 4.937 5.007 908,489 +0.11(+2.16%)
Jan 07, 2015 4.879 4.928 4.870 4.901 1,154,305 +0.07(+1.46%)
Jan 06, 2015 4.884 4.915 4.809 4.831 1,168,621 -0.04(-0.82%)
Jan 05, 2015 4.941 4.950 4.835 4.870 1,526,303 -0.09(-1.78%)
Jan 02, 2015 4.954 5.003 4.923 4.959 892,646 +0.02(+0.45%)
Dec 31, 2014 5.021 4.937 4.937 4.937 2,121,663 -0.08(-1.59%)
Dec 30, 2014 5.016 5.038 5.003 5.016 1,159,912 -0.02(-0.35%)
Dec 29, 2014 5.056 5.069 5.021 5.034 1,128,678 -0.03(-0.61%)
Dec 26, 2014 5.091 5.096 5.065 5.065 472,621 -0.02(-0.35%)
Dec 24, 2014 5.069 5.083 5.083 5.083 333,963 +0.02(+0.44%)
Dec 23, 2014 5.069 5.096 5.047 5.060 847,418 +0.00(+0.00%)
Dec 22, 2014 5.052 5.074 5.026 5.060 841,081 +0.00(+0.04%)
Dec 19, 2014 5.045 5.089 5.037 5.059 818,012 +0.01(+0.26%)
Dec 18, 2014 4.993 5.045 4.980 5.045 962,284 +0.12(+2.40%)
Dec 17, 2014 4.866 4.940 4.839 4.927 1,252,016 +0.07(+1.54%)
Dec 16, 2014 4.874 4.953 4.817 4.852 1,002,619 -0.04(-0.90%)
Dec 15, 2014 4.980 5.006 4.879 4.896 957,021 -0.08(-1.59%)
Dec 12, 2014 5.050 5.072 4.966 4.975 1,360,353 -0.07(-1.39%)
Dec 11, 2014 5.050 5.098 5.045 5.045 841,311 +0.01(+0.17%)
Dec 10, 2014 5.072 5.075 5.010 5.037 774,794 -0.04(-0.86%)
Dec 09, 2014 5.059 5.085 5.010 5.081 1,190,143 -0.07(-1.36%)
Dec 08, 2014 5.072 5.151 5.041 5.151 2,190,717 +0.05(+1.03%)
Dec 05, 2014 5.076 5.111 5.067 5.098 885,210 +0.01(+0.17%)
Dec 04, 2014 5.094 5.120 5.076 5.089 672,652 -0.02(-0.43%)
Dec 03, 2014 5.116 5.129 5.102 5.111 801,173 -0.02(-0.34%)
Dec 02, 2014 5.081 5.129 5.076 5.129 731,789 +0.04(+0.86%)
Dec 01, 2014 5.146 5.151 5.076 5.085 762,160 -0.10(-1.86%)
Nov 28, 2014 5.142 5.181 5.133 5.181 456,156 +0.03(+0.60%)
Nov 26, 2014 5.133 5.151 5.151 5.151 548,625 +0.01(+0.26%)
Nov 25, 2014 5.120 5.138 5.120 5.138 739,522 +0.02(+0.34%)
Nov 24, 2014 5.151 5.155 5.107 5.120 632,120 -0.02(-0.43%)
Nov 21, 2014 5.142 5.146 5.120 5.142 849,040 +0.05(+1.03%)
Nov 20, 2014 5.041 5.094 5.028 5.089 693,510 +0.03(+0.61%)
Nov 19, 2014 5.045 5.064 5.032 5.059 749,779 +0.02(+0.30%)
Nov 18, 2014 4.983 5.048 4.983 5.044 1,410,860 +0.05(+1.05%)
Nov 17, 2014 5.035 5.065 4.991 4.991 1,535,381 -0.06(-1.21%)
Nov 14, 2014 5.091 5.091 5.044 5.052 803,016 -0.03(-0.60%)
Nov 13, 2014 5.113 5.131 5.074 5.083 557,398 -0.03(-0.60%)
Nov 12, 2014 5.091 5.118 5.070 5.113 812,328 -0.01(-0.17%)
Nov 11, 2014 5.074 5.122 5.061 5.122 738,075 +0.07(+1.29%)
Nov 10, 2014 5.118 5.118 5.048 5.057 920,867 -0.05(-1.02%)
Nov 07, 2014 5.118 5.131 5.083 5.109 765,040 -0.02(-0.42%)
Nov 06, 2014 5.126 5.135 5.109 5.131 661,047 +0.00(+0.00%)
Nov 05, 2014 5.131 5.131 5.083 5.131 700,797 +0.04(+0.77%)
Nov 04, 2014 5.105 5.126 5.048 5.091 1,075,025 -0.02(-0.34%)
Nov 03, 2014 5.100 5.126 5.087 5.109 873,032 +0.01(+0.17%)
Oct 31, 2014 5.113 5.118 5.065 5.100 937,267 +0.05(+0.95%)
Oct 30, 2014 5.013 5.070 4.999 5.052 940,799 +0.03(+0.52%)
Oct 29, 2014 5.039 5.061 5.009 5.026 914,544 -0.00(-0.09%)
Oct 28, 2014 5.009 5.030 4.987 5.030 713,676 +0.04(+0.87%)
Oct 27, 2014 4.987 5.004 5.004 4.987 747,836 -0.02(-0.35%)
Oct 24, 2014 4.978 5.004 4.965 5.004 477,043 +0.03(+0.61%)
Oct 23, 2014 4.956 4.987 4.946 4.974 984,421 +0.07(+1.33%)
Oct 22, 2014 4.909 4.935 4.887 4.909 1,042,808 +0.02(+0.39%)
Oct 21, 2014 4.777 4.889 4.760 4.889 1,592,494 +0.16(+3.48%)
Oct 20, 2014 4.686 4.725 4.677 4.725 986,491 +0.03(+0.55%)
Oct 17, 2014 4.638 4.734 4.638 4.699 1,460,156 +0.12(+2.55%)
Oct 16, 2014 4.414 4.608 4.409 4.582 1,410,134 +0.10(+2.22%)
Oct 15, 2014 4.483 4.517 4.396 4.483 2,763,999 -0.05(-1.14%)
Oct 14, 2014 4.578 4.591 4.522 4.535 2,177,968 -0.03(-0.66%)
Oct 13, 2014 4.768 4.768 4.429 4.565 3,139,543 -0.19(-3.91%)
Oct 10, 2014 4.889 4.902 4.742 4.751 1,451,846 -0.15(-3.00%)
Oct 09, 2014 4.937 4.945 4.855 4.898 1,350,084 -0.05(-0.96%)
Oct 08, 2014 4.894 4.950 4.850 4.945 1,531,792 +0.06(+1.24%)
Oct 07, 2014 4.885 4.911 4.868 4.885 983,911 -0.01(-0.18%)
Oct 06, 2014 4.915 4.941 4.894 4.894 1,182,621 +0.01(+0.27%)
Oct 03, 2014 4.855 4.907 4.846 4.881 783,131 +0.05(+1.07%)
Oct 02, 2014 4.894 4.898 4.798 4.829 2,363,515 -0.08(-1.59%)
Oct 01, 2014 4.941 4.943 4.889 4.907 966,129 -0.03(-0.53%)
Sep 30, 2014 5.015 5.015 4.928 4.932 1,712,954 -0.06(-1.21%)
Sep 29, 2014 4.954 4.997 4.937 4.993 754,340 +0.00(+0.09%)
Sep 26, 2014 4.954 4.993 4.950 4.989 515,643 +0.03(+0.52%)
Sep 25, 2014 5.006 5.015 4.950 4.963 671,112 -0.05(-0.95%)
Sep 24, 2014 4.976 5.023 4.971 5.010 710,527 +0.03(+0.69%)
Sep 23, 2014 4.976 5.010 4.958 4.976 643,623 -0.01(-0.26%)
Sep 22, 2014 5.041 5.049 4.980 4.989 855,077 -0.06(-1.28%)
Sep 19, 2014 5.075 5.079 5.049 5.053 899,630 -0.00(-0.05%)
Sep 18, 2014 5.035 5.082 5.034 5.056 893,018 +0.02(+0.43%)
Sep 17, 2014 5.043 5.056 5.030 5.035 833,973 -0.02(-0.34%)
Sep 16, 2014 4.987 5.052 4.983 5.052 738,435 +0.04(+0.77%)
Sep 15, 2014 5.026 5.026 4.987 5.013 841,205 -0.02(-0.34%)
Sep 12, 2014 5.039 5.039 5.004 5.030 778,186 -0.02(-0.34%)
Sep 11, 2014 5.030 5.047 5.026 5.047 974,020 +0.00(+0.00%)
Sep 10, 2014 5.056 5.065 5.043 5.047 701,464 -0.02(-0.34%)
Sep 09, 2014 5.077 5.090 5.056 5.065 571,310 -0.02(-0.42%)
Sep 08, 2014 5.107 5.107 5.077 5.086 681,177 -0.02(-0.42%)
Sep 05, 2014 5.095 5.107 5.069 5.107 665,541 -0.00(-0.08%)
Sep 04, 2014 5.129 5.129 5.099 5.112 645,285 -0.01(-0.25%)
Sep 03, 2014 5.103 5.129 5.082 5.125 708,481 +0.04(+0.76%)
Sep 02, 2014 5.116 5.116 5.073 5.086 707,333 -0.02(-0.42%)
Aug 29, 2014 5.103 5.107 5.107 5.107 883,272 +0.02(+0.42%)
Aug 28, 2014 5.077 5.095 5.069 5.086 823,465 -0.02(-0.34%)
Aug 27, 2014 5.090 5.107 5.086 5.103 953,621 +0.02(+0.34%)
Aug 26, 2014 5.095 5.116 5.077 5.086 880,229 -0.01(-0.17%)
Aug 25, 2014 5.077 5.103 5.077 5.095 680,366 +0.02(+0.42%)
Aug 22, 2014 5.069 5.082 5.069 5.073 612,111 -0.01(-0.17%)
Aug 21, 2014 5.065 5.086 5.060 5.082 763,770 +0.03(+0.59%)
Aug 20, 2014 5.060 5.082 5.043 5.052 1,263,932 -0.01(-0.13%)
Aug 19, 2014 5.003 5.058 5.003 5.058 903,920 +0.07(+1.37%)
Aug 18, 2014 4.986 5.016 4.982 4.990 1,000,299 +0.01(+0.26%)
Aug 15, 2014 4.977 4.994 4.943 4.977 865,697 +0.00(+0.00%)
Aug 14, 2014 4.952 5.003 4.948 4.977 1,604,977 +0.04(+0.78%)
Aug 13, 2014 4.922 4.939 4.901 4.939 910,901 +0.03(+0.70%)
Aug 12, 2014 4.896 4.905 4.884 4.905 993,935 -0.01(-0.17%)
Aug 11, 2014 4.871 4.918 4.862 4.914 712,775 +0.06(+1.23%)
Aug 08, 2014 4.828 4.842 4.811 4.854 892,209 +0.03(+0.62%)
Aug 07, 2014 4.841 4.871 4.803 4.824 868,846 -0.01(-0.18%)
Aug 06, 2014 4.794 4.845 4.764 4.833 1,002,324 +0.03(+0.62%)
Aug 05, 2014 4.828 4.841 4.773 4.803 1,046,060 -0.04(-0.79%)
Aug 04, 2014 4.867 4.867 4.816 4.841 913,401 -0.01(-0.26%)
Aug 01, 2014 4.909 4.918 4.816 4.854 1,394,544 -0.05(-1.04%)
Jul 31, 2014 4.999 4.999 4.896 4.905 1,615,205 -0.12(-2.29%)
Jul 30, 2014 5.033 5.037 4.986 5.020 1,372,306 -0.01(-0.25%)
Jul 29, 2014 5.054 5.063 5.024 5.033 967,672 -0.03(-0.59%)
Jul 28, 2014 5.054 5.067 5.033 5.063 770,207 +0.02(+0.42%)
Jul 25, 2014 5.075 5.075 5.029 5.041 779,225 -0.03(-0.67%)
Jul 24, 2014 5.050 5.088 5.046 5.075 926,839 +0.03(+0.68%)
Jul 23, 2014 5.046 5.080 5.034 5.041 758,395 +0.00(+0.08%)
Jul 22, 2014 5.003 5.037 5.003 5.037 694,049 +0.04(+0.80%)
Jul 21, 2014 5.018 5.027 4.993 4.997 888,161 -0.04(-0.76%)
Jul 18, 2014 4.988 5.035 4.976 5.035 923,478 +0.06(+1.28%)
Jul 17, 2014 5.039 5.048 4.946 4.972 1,518,793 -0.08(-1.59%)
Jul 16, 2014 5.027 5.056 5.018 5.052 962,191 +0.05(+1.02%)
Jul 15, 2014 5.039 5.039 4.997 5.001 732,201 -0.03(-0.51%)
Jul 14, 2014 5.027 5.052 5.018 5.027 924,506 +0.03(+0.51%)
Jul 11, 2014 4.976 5.018 4.976 5.001 957,353 +0.02(+0.42%)
Jul 10, 2014 4.963 4.993 4.936 4.980 939,684 +0.00(+0.09%)
Jul 09, 2014 5.001 5.018 4.967 4.976 1,082,697 -0.03(-0.59%)
Jul 08, 2014 4.993 5.005 4.946 5.005 1,174,335 +0.01(+0.17%)
Jul 07, 2014 4.997 5.001 4.967 4.997 1,035,629 +0.00(+0.00%)
Jul 03, 2014 4.959 4.997 4.997 4.997 834,536 +0.05(+0.94%)
Jul 02, 2014 4.988 4.988 4.921 4.950 1,057,417 -0.05(-1.10%)
Jul 01, 2014 4.946 5.005 4.946 5.005 867,159 +0.05(+1.11%)
Jun 30, 2014 4.946 4.963 4.938 4.950 965,819 +0.01(+0.26%)
Jun 27, 2014 4.917 4.938 4.912 4.938 817,782 +0.02(+0.34%)
Jun 26, 2014 4.938 4.938 4.895 4.921 1,246,607 -0.00(-0.09%)
Jun 25, 2014 4.912 4.955 4.912 4.925 1,139,091 +0.01(+0.17%)
Jun 24, 2014 4.900 4.925 4.900 4.917 933,097 +0.00(+0.00%)
Jun 23, 2014 4.925 4.936 4.900 4.917 919,609 -0.01(-0.17%)
Jun 20, 2014 4.912 4.929 4.887 4.925 935,853 +0.00(+0.09%)
Jun 19, 2014 4.946 4.955 4.904 4.921 925,926 -0.01(-0.22%)
Jun 18, 2014 4.881 4.932 4.877 4.932 911,588 +0.05(+1.12%)
Jun 17, 2014 4.864 4.885 4.852 4.877 680,406 +0.00(+0.09%)
Jun 16, 2014 4.839 4.873 4.818 4.873 852,934 +0.03(+0.69%)
Jun 13, 2014 4.818 4.839 4.806 4.839 1,193,255 +0.04(+0.88%)
Jun 12, 2014 4.852 4.869 4.791 4.797 1,301,829 -0.05(-1.04%)
Jun 11, 2014 4.852 4.885 4.848 4.848 1,012,752 -0.03(-0.52%)
Jun 10, 2014 4.843 4.873 4.824 4.873 1,247,869 -0.03(-0.51%)
Jun 06, 2014 4.877 4.898 4.864 4.898 1,358,736 +0.02(+0.34%)
Jun 05, 2014 4.877 4.906 4.864 4.881 986,314 -0.00(-0.09%)
Jun 04, 2014 4.873 4.890 4.873 4.885 978,934 -0.00(-0.09%)
Jun 03, 2014 4.877 4.898 4.869 4.890 920,446 -0.00(-0.09%)
Jun 02, 2014 4.869 4.898 4.862 4.894 959,094 +0.02(+0.34%)
May 30, 2014 4.839 4.877 4.831 4.877 1,155,097 +0.04(+0.78%)
May 29, 2014 4.822 4.843 4.822 4.839 726,200 +0.02(+0.44%)
May 28, 2014 4.852 4.856 4.810 4.818 882,962 -0.03(-0.61%)
May 27, 2014 4.801 4.848 4.793 4.848 1,112,428 +0.05(+0.96%)
May 23, 2014 4.772 4.801 4.801 4.801 791,770 +0.03(+0.53%)
May 22, 2014 4.759 4.785 4.759 4.776 674,821 +0.03(+0.53%)
May 21, 2014 4.793 4.797 4.751 4.751 2,085,009 -0.04(-0.84%)
May 20, 2014 4.800 4.812 4.787 4.791 1,252,700 -0.02(-0.43%)
May 19, 2014 4.762 4.812 4.762 4.812 896,362 +0.05(+0.96%)
May 16, 2014 4.758 4.783 4.745 4.766 1,143,133 +0.01(+0.18%)
May 15, 2014 4.770 4.775 4.724 4.758 839,629 -0.02(-0.44%)
May 14, 2014 4.758 4.779 4.754 4.779 1,024,034 +0.01(+0.26%)
May 13, 2014 4.741 4.766 4.741 4.766 1,034,552 +0.02(+0.35%)
May 12, 2014 4.724 4.754 4.724 4.750 1,154,589 +0.03(+0.62%)
May 09, 2014 4.712 4.724 4.712 4.720 1,069,381 +0.00(+0.00%)
May 08, 2014 4.720 4.741 4.720 4.720 853,128 -0.00(-0.09%)
May 07, 2014 4.733 4.737 4.712 4.724 1,073,388 +0.00(+0.00%)
May 06, 2014 4.733 4.733 4.716 4.724 975,687 -0.01(-0.18%)
May 05, 2014 4.724 4.741 4.716 4.733 1,120,046 +0.00(+0.00%)
May 02, 2014 4.720 4.745 4.712 4.733 726,465 +0.01(+0.27%)
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.