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 29, 2016 5.222 5.237 5.137 5.162 2,131,796 -0.05(-1.05%)
Apr 28, 2016 5.217 5.247 5.202 5.217 513,769 -0.02(-0.48%)
Apr 27, 2016 5.262 5.272 5.232 5.242 697,056 -0.01(-0.28%)
Apr 26, 2016 5.257 5.282 5.242 5.257 717,634 +0.01(+0.19%)
Apr 25, 2016 5.262 5.272 5.242 5.247 440,587 -0.04(-0.85%)
Apr 22, 2016 5.297 5.304 5.267 5.292 458,135 -0.01(-0.28%)
Apr 21, 2016 5.322 5.327 5.297 5.307 410,357 +0.00(+0.00%)
Apr 20, 2016 5.337 5.337 5.297 5.307 578,434 -0.03(-0.52%)
Apr 19, 2016 5.344 5.344 5.300 5.334 781,072 +0.00(+0.00%)
Apr 18, 2016 5.245 5.334 5.232 5.334 766,394 +0.07(+1.41%)
Apr 15, 2016 5.240 5.260 5.220 5.260 347,657 +0.00(+0.09%)
Apr 14, 2016 5.250 5.255 5.218 5.255 718,597 +0.00(+0.00%)
Apr 13, 2016 5.230 5.260 5.216 5.255 759,831 +0.03(+0.57%)
Apr 12, 2016 5.191 5.225 5.151 5.225 726,199 +0.03(+0.67%)
Apr 11, 2016 5.211 5.220 5.161 5.191 557,493 +0.01(+0.29%)
Apr 08, 2016 5.176 5.176 5.135 5.176 712,980 +0.04(+0.77%)
Apr 07, 2016 5.151 5.156 5.082 5.136 1,494,415 -0.06(-1.14%)
Apr 06, 2016 5.220 5.220 5.156 5.196 1,465,358 +0.01(+0.19%)
Apr 05, 2016 5.295 5.295 5.171 5.186 1,048,126 -0.14(-2.60%)
Apr 04, 2016 5.324 5.324 5.206 5.324 1,069,477 -0.02(-0.46%)
Apr 01, 2016 5.250 5.349 5.206 5.349 819,706 +0.06(+1.22%)
Mar 31, 2016 5.230 5.334 5.220 5.285 1,477,916 +0.04(+0.76%)
Mar 30, 2016 5.211 5.250 5.201 5.245 646,419 +0.05(+0.95%)
Mar 29, 2016 5.107 5.201 5.107 5.196 372,947 +0.08(+1.65%)
Mar 28, 2016 5.131 5.171 5.107 5.112 630,477 -0.02(-0.39%)
Mar 24, 2016 5.121 5.131 5.131 5.131 931,353 -0.01(-0.19%)
Mar 23, 2016 5.201 5.220 5.131 5.141 590,950 -0.04(-0.76%)
Mar 22, 2016 5.196 5.245 5.161 5.181 662,609 -0.05(-0.91%)
Mar 21, 2016 5.209 5.238 5.194 5.228 544,623 +0.02(+0.38%)
Mar 18, 2016 5.159 5.213 5.159 5.209 525,385 +0.05(+1.05%)
Mar 17, 2016 5.135 5.213 5.110 5.155 596,937 +0.00(+0.00%)
Mar 16, 2016 5.086 5.164 5.086 5.155 525,698 +0.05(+1.06%)
Mar 15, 2016 5.096 5.115 5.076 5.100 459,173 -0.02(-0.38%)
Mar 14, 2016 5.076 5.135 5.076 5.120 489,185 +0.02(+0.48%)
Mar 11, 2016 5.081 5.115 5.066 5.096 578,051 +0.05(+0.97%)
Mar 10, 2016 5.061 5.095 5.022 5.046 540,943 -0.00(-0.10%)
Mar 09, 2016 5.056 5.096 5.042 5.051 749,916 +0.01(+0.29%)
Mar 08, 2016 5.051 5.076 5.037 5.037 831,474 -0.03(-0.58%)
Mar 07, 2016 5.061 5.096 5.037 5.066 1,121,275 -0.02(-0.48%)
Mar 04, 2016 5.081 5.120 5.056 5.091 666,827 +0.02(+0.39%)
Mar 03, 2016 5.105 5.128 5.071 5.071 1,193,079 -0.06(-1.24%)
Mar 02, 2016 5.105 5.140 5.071 5.135 640,653 +0.03(+0.58%)
Mar 01, 2016 5.007 5.125 4.997 5.105 979,723 +0.13(+2.57%)
Feb 29, 2016 5.037 5.046 4.973 4.978 833,361 -0.04(-0.88%)
Feb 26, 2016 5.007 5.022 4.992 5.022 487,207 +0.02(+0.49%)
Feb 25, 2016 4.948 5.012 4.943 4.997 461,110 +0.04(+0.89%)
Feb 24, 2016 4.904 4.973 4.882 4.953 477,039 +0.00(+0.10%)
Feb 23, 2016 4.992 5.007 4.943 4.948 721,239 -0.04(-0.79%)
Feb 22, 2016 5.022 5.051 4.987 4.987 967,203 -0.02(-0.39%)
Feb 19, 2016 4.889 5.012 4.840 5.007 834,321 +0.08(+1.70%)
Feb 18, 2016 4.963 4.963 4.889 4.924 564,766 -0.01(-0.26%)
Feb 17, 2016 4.858 4.946 4.858 4.936 802,933 +0.10(+2.01%)
Feb 16, 2016 4.829 4.860 4.766 4.839 963,304 +0.05(+1.12%)
Feb 12, 2016 4.712 4.785 4.785 4.785 606,213 +0.07(+1.55%)
Feb 11, 2016 4.673 4.741 4.629 4.712 1,557,363 -0.06(-1.33%)
Feb 10, 2016 4.863 4.902 4.775 4.775 665,201 -0.07(-1.51%)
Feb 09, 2016 4.785 4.907 4.761 4.849 1,103,940 -0.01(-0.30%)
Feb 08, 2016 4.936 4.939 4.785 4.863 1,331,506 -0.15(-2.92%)
Feb 05, 2016 5.092 5.107 4.989 5.009 764,664 -0.11(-2.10%)
Feb 04, 2016 5.092 5.136 5.082 5.117 419,034 +0.00(+0.00%)
Feb 03, 2016 5.097 5.126 5.010 5.117 616,757 +0.04(+0.77%)
Feb 02, 2016 5.102 5.112 5.063 5.078 620,061 -0.08(-1.61%)
Feb 01, 2016 5.092 5.160 5.082 5.160 488,826 +0.01(+0.19%)
Jan 29, 2016 5.029 5.151 5.012 5.151 1,095,594 +0.16(+3.12%)
Jan 28, 2016 4.985 5.000 4.897 4.995 1,106,863 +0.07(+1.49%)
Jan 27, 2016 4.946 4.970 4.912 4.922 1,048,213 -0.06(-1.27%)
Jan 26, 2016 4.883 4.990 4.883 4.985 1,716,620 +0.12(+2.51%)
Jan 25, 2016 4.946 5.000 4.846 4.863 1,112,317 -0.12(-2.35%)
Jan 22, 2016 4.853 4.980 4.849 4.980 918,230 +0.21(+4.39%)
Jan 21, 2016 4.702 4.834 4.702 4.771 1,044,805 +0.06(+1.24%)
Jan 20, 2016 4.693 4.717 4.532 4.712 2,450,067 -0.06(-1.18%)
Jan 19, 2016 4.812 4.875 4.725 4.768 1,711,763 -0.00(-0.10%)
Jan 15, 2016 4.797 4.773 4.773 4.773 1,561,293 -0.18(-3.61%)
Jan 14, 2016 4.947 4.996 4.831 4.952 1,601,235 +0.00(+0.10%)
Jan 13, 2016 5.102 5.116 4.938 4.947 1,543,608 -0.13(-2.48%)
Jan 12, 2016 5.082 5.136 5.044 5.073 1,043,234 +0.02(+0.48%)
Jan 11, 2016 5.131 5.155 5.005 5.049 1,765,074 -0.06(-1.23%)
Jan 08, 2016 5.203 5.220 5.107 5.111 1,114,044 -0.07(-1.40%)
Jan 07, 2016 5.150 5.232 5.140 5.184 1,995,689 -0.05(-0.92%)
Jan 06, 2016 5.208 5.281 5.194 5.232 3,042,812 -0.02(-0.37%)
Jan 05, 2016 5.285 5.310 5.242 5.252 2,139,516 -0.01(-0.28%)
Jan 04, 2016 5.346 5.346 5.189 5.266 2,800,274 -0.14(-2.68%)
Dec 31, 2015 5.406 5.411 5.411 5.411 1,344,165 -0.01(-0.27%)
Dec 30, 2015 5.459 5.469 5.411 5.426 928,022 -0.01(-0.27%)
Dec 29, 2015 5.459 5.488 5.426 5.440 1,434,386 +0.02(+0.36%)
Dec 28, 2015 5.430 5.435 5.382 5.421 894,426 -0.02(-0.44%)
Dec 24, 2015 5.421 5.445 5.445 5.445 433,221 +0.03(+0.63%)
Dec 23, 2015 5.392 5.445 5.382 5.411 783,322 +0.05(+0.99%)
Dec 22, 2015 5.372 5.397 5.334 5.358 1,009,926 -0.01(-0.18%)
Dec 21, 2015 5.392 5.392 5.334 5.368 2,200,817 +0.01(+0.22%)
Dec 18, 2015 5.308 5.361 5.269 5.356 1,863,418 +0.02(+0.36%)
Dec 17, 2015 5.404 5.423 5.337 5.337 1,146,942 -0.07(-1.24%)
Dec 16, 2015 5.385 5.413 5.361 5.404 845,874 +0.06(+1.08%)
Dec 15, 2015 5.322 5.389 5.322 5.346 951,296 +0.05(+0.91%)
Dec 14, 2015 5.255 5.303 5.140 5.298 1,645,842 +0.03(+0.64%)
Dec 11, 2015 5.298 5.308 5.245 5.265 1,303,308 -0.08(-1.44%)
Dec 10, 2015 5.289 5.356 5.289 5.341 785,746 +0.05(+1.00%)
Dec 09, 2015 5.313 5.380 5.284 5.289 1,017,377 -0.06(-1.08%)
Dec 08, 2015 5.303 5.363 5.289 5.346 772,826 -0.03(-0.62%)
Dec 07, 2015 5.409 5.409 5.356 5.380 889,967 -0.06(-1.15%)
Dec 04, 2015 5.356 5.452 5.341 5.442 790,674 +0.08(+1.52%)
Dec 03, 2015 5.404 5.404 5.345 5.361 981,296 -0.04(-0.71%)
Dec 02, 2015 5.433 5.442 5.399 5.399 787,381 -0.05(-0.88%)
Dec 01, 2015 5.418 5.452 5.413 5.447 597,953 +0.03(+0.62%)
Nov 30, 2015 5.452 5.461 5.413 5.413 805,165 -0.03(-0.53%)
Nov 27, 2015 5.423 5.447 5.406 5.442 230,473 +0.01(+0.27%)
Nov 25, 2015 5.389 5.428 5.428 5.428 532,869 +0.02(+0.44%)
Nov 24, 2015 5.380 5.423 5.370 5.404 713,991 -0.01(-0.27%)
Nov 23, 2015 5.433 5.459 5.409 5.418 763,240 +0.00(+0.09%)
Nov 20, 2015 5.428 5.461 5.404 5.413 727,708 -0.01(-0.26%)
Nov 19, 2015 5.428 5.437 5.389 5.428 580,281 -0.00(-0.05%)
Nov 18, 2015 5.326 5.440 5.321 5.430 870,256 +0.10(+1.97%)
Nov 17, 2015 5.288 5.349 5.284 5.326 618,918 +0.03(+0.54%)
Nov 16, 2015 5.192 5.304 5.192 5.297 554,939 +0.09(+1.74%)
Nov 13, 2015 5.254 5.273 5.197 5.207 745,521 -0.06(-1.08%)
Nov 12, 2015 5.307 5.335 5.264 5.264 860,961 -0.08(-1.43%)
Nov 11, 2015 5.311 5.359 5.311 5.340 574,874 -0.00(-0.09%)
Nov 10, 2015 5.311 5.350 5.288 5.345 865,923 +0.04(+0.81%)
Nov 09, 2015 5.369 5.369 5.297 5.302 996,634 -0.07(-1.33%)
Nov 06, 2015 5.354 5.373 5.330 5.373 657,003 +0.02(+0.36%)
Nov 05, 2015 5.402 5.421 5.347 5.354 1,398,860 -0.06(-1.14%)
Nov 04, 2015 5.473 5.588 5.404 5.416 541,759 -0.06(-1.04%)
Nov 03, 2015 5.383 5.473 5.385 5.473 684,317 +0.09(+1.68%)
Nov 02, 2015 5.388 5.416 5.378 5.383 847,396 +0.00(+0.00%)
Oct 30, 2015 5.407 5.421 5.369 5.383 1,035,973 +0.00(+0.09%)
Oct 29, 2015 5.369 5.411 5.364 5.378 956,074 -0.02(-0.44%)
Oct 28, 2015 5.378 5.426 5.361 5.402 816,637 +0.02(+0.44%)
Oct 27, 2015 5.330 5.378 5.325 5.378 700,000 +0.03(+0.62%)
Oct 26, 2015 5.369 5.373 5.321 5.345 573,340 -0.03(-0.62%)
Oct 23, 2015 5.402 5.440 5.369 5.378 990,749 +0.01(+0.27%)
Oct 22, 2015 5.302 5.364 5.302 5.364 1,047,861 +0.10(+1.81%)
Oct 21, 2015 5.411 5.411 5.264 5.269 866,695 -0.12(-2.17%)
Oct 20, 2015 5.414 5.428 5.376 5.386 794,534 -0.03(-0.52%)
Oct 19, 2015 5.334 5.414 5.315 5.414 911,158 +0.07(+1.33%)
Oct 16, 2015 5.324 5.352 5.315 5.343 566,124 +0.03(+0.62%)
Oct 15, 2015 5.272 5.357 5.244 5.310 799,807 +0.04(+0.72%)
Oct 14, 2015 5.249 5.286 5.206 5.272 759,902 +0.01(+0.27%)
Oct 13, 2015 5.230 5.258 5.206 5.258 602,350 +0.01(+0.18%)
Oct 12, 2015 5.239 5.253 5.211 5.249 783,235 +0.01(+0.18%)
Oct 09, 2015 5.310 5.343 5.215 5.239 1,253,044 -0.07(-1.25%)
Oct 08, 2015 5.253 5.324 5.249 5.305 1,170,604 -0.00(-0.09%)
Oct 07, 2015 5.244 5.310 5.220 5.310 1,159,093 +0.08(+1.44%)
Oct 06, 2015 5.225 5.267 5.197 5.234 1,692,444 +0.00(+0.09%)
Oct 05, 2015 5.102 5.239 5.097 5.230 1,688,282 +0.15(+2.98%)
Oct 02, 2015 4.937 5.078 4.880 5.078 1,780,036 +0.02(+0.47%)
Oct 01, 2015 4.871 5.055 4.861 5.055 2,013,156 +0.20(+4.09%)
Sep 30, 2015 4.918 4.923 4.852 4.856 2,217,287 +0.00(+0.00%)
Sep 29, 2015 4.894 4.908 4.819 4.856 1,274,256 -0.01(-0.19%)
Sep 28, 2015 5.012 5.031 4.866 4.866 1,013,129 -0.17(-3.47%)
Sep 25, 2015 5.088 5.112 5.031 5.041 546,868 -0.00(-0.09%)
Sep 24, 2015 5.027 5.060 4.984 5.045 860,643 -0.01(-0.19%)
Sep 23, 2015 5.064 5.121 5.055 5.055 680,023 +0.00(+0.00%)
Sep 22, 2015 5.088 5.097 5.045 5.055 864,722 -0.08(-1.56%)
Sep 21, 2015 5.126 5.164 5.116 5.135 825,134 +0.04(+0.88%)
Sep 18, 2015 5.086 5.138 5.072 5.091 1,122,024 -0.05(-0.91%)
Sep 17, 2015 5.156 5.203 5.105 5.138 1,100,974 -0.01(-0.27%)
Sep 16, 2015 5.114 5.166 5.095 5.152 894,282 +0.03(+0.64%)
Sep 15, 2015 5.077 5.142 5.067 5.119 749,367 +0.06(+1.11%)
Sep 14, 2015 5.091 5.100 5.062 5.062 405,006 -0.02(-0.46%)
Sep 11, 2015 5.053 5.091 5.039 5.086 398,833 +0.01(+0.28%)
Sep 10, 2015 5.034 5.100 5.034 5.072 730,001 +0.04(+0.74%)
Sep 09, 2015 5.142 5.147 5.025 5.034 825,115 -0.09(-1.74%)
Sep 08, 2015 5.109 5.140 5.077 5.123 706,011 +0.06(+1.11%)
Sep 04, 2015 5.048 5.067 5.067 5.067 1,034,026 -0.03(-0.55%)
Sep 03, 2015 5.091 5.123 5.081 5.095 848,571 +0.02(+0.37%)
Sep 02, 2015 5.053 5.081 5.007 5.077 1,330,120 +0.06(+1.22%)
Sep 01, 2015 5.016 5.042 4.950 5.016 1,129,619 -0.08(-1.56%)
Aug 31, 2015 5.142 5.142 5.086 5.095 920,266 -0.06(-1.09%)
Aug 28, 2015 5.142 5.182 5.133 5.152 757,220 -0.00(-0.09%)
Aug 27, 2015 5.039 5.198 5.039 5.156 1,506,316 +0.17(+3.38%)
Aug 26, 2015 4.992 5.002 4.842 4.987 1,510,314 +0.07(+1.43%)
Aug 25, 2015 4.898 4.969 4.896 4.917 1,663,460 +0.12(+2.44%)
Aug 24, 2015 4.702 4.978 4.519 4.800 4,092,428 -0.29(-5.71%)
Aug 21, 2015 5.250 5.264 5.006 5.091 2,143,972 -0.18(-3.47%)
Aug 20, 2015 5.339 5.353 5.273 5.273 975,918 -0.11(-1.97%)
Aug 19, 2015 5.370 5.384 5.347 5.379 968,722 +0.00(+0.00%)
Aug 18, 2015 5.361 5.398 5.333 5.379 833,985 +0.00(+0.00%)
Aug 17, 2015 5.295 5.389 5.286 5.379 885,796 +0.07(+1.23%)
Aug 14, 2015 5.314 5.329 5.291 5.314 552,694 +0.00(+0.09%)
Aug 13, 2015 5.323 5.375 5.305 5.309 720,172 -0.02(-0.44%)
Aug 12, 2015 5.309 5.337 5.276 5.333 907,690 +0.00(+0.09%)
Aug 11, 2015 5.305 5.342 5.291 5.328 794,274 +0.00(+0.00%)
Aug 10, 2015 5.342 5.377 5.323 5.328 989,754 +0.00(+0.09%)
Aug 07, 2015 5.333 5.351 5.314 5.323 785,979 -0.00(-0.09%)
Aug 06, 2015 5.384 5.386 5.323 5.328 930,912 -0.07(-1.29%)
Aug 05, 2015 5.393 5.435 5.393 5.398 883,726 +0.03(+0.52%)
Aug 04, 2015 5.351 5.393 5.347 5.370 797,738 +0.01(+0.17%)
Aug 03, 2015 5.389 5.389 5.356 5.361 578,937 -0.02(-0.43%)
Jul 31, 2015 5.412 5.426 5.377 5.384 648,008 +0.00(+0.09%)
Jul 30, 2015 5.384 5.407 5.361 5.379 561,113 -0.02(-0.34%)
Jul 29, 2015 5.370 5.402 5.361 5.398 476,789 +0.03(+0.61%)
Jul 28, 2015 5.305 5.375 5.277 5.365 612,247 +0.09(+1.77%)
Jul 27, 2015 5.282 5.309 5.268 5.272 633,500 -0.04(-0.70%)
Jul 24, 2015 5.342 5.370 5.291 5.309 840,370 -0.05(-0.95%)
Jul 23, 2015 5.398 5.440 5.342 5.361 865,670 -0.03(-0.60%)
Jul 22, 2015 5.416 5.426 5.389 5.393 844,307 -0.03(-0.48%)
Jul 21, 2015 5.451 5.465 5.419 5.419 619,107 -0.03(-0.59%)
Jul 20, 2015 5.428 5.475 5.424 5.451 789,928 +0.03(+0.60%)
Jul 17, 2015 5.401 5.424 5.396 5.419 532,328 +0.01(+0.26%)
Jul 16, 2015 5.396 5.405 5.382 5.405 694,830 +0.01(+0.26%)
Jul 15, 2015 5.378 5.396 5.368 5.391 776,802 +0.01(+0.26%)
Jul 14, 2015 5.336 5.391 5.331 5.378 611,637 +0.03(+0.52%)
Jul 13, 2015 5.327 5.354 5.327 5.350 933,954 +0.06(+1.05%)
Jul 10, 2015 5.308 5.317 5.290 5.294 871,554 +0.04(+0.70%)
Jul 09, 2015 5.313 5.327 5.253 5.257 623,157 -0.02(-0.44%)
Jul 08, 2015 5.290 5.300 5.248 5.281 727,398 -0.05(-0.95%)
Jul 07, 2015 5.308 5.331 5.239 5.331 1,129,351 +0.06(+1.05%)
Jul 06, 2015 5.248 5.281 5.234 5.276 717,539 +0.00(+0.09%)
Jul 02, 2015 5.304 5.271 5.271 5.271 1,120,376 -0.04(-0.78%)
Jul 01, 2015 5.308 5.317 5.276 5.313 740,780 +0.06(+1.14%)
Jun 30, 2015 5.253 5.294 5.239 5.253 1,652,387 +0.05(+0.98%)
Jun 29, 2015 5.267 5.283 5.202 5.202 1,428,532 -0.11(-2.09%)
Jun 26, 2015 5.368 5.368 5.294 5.313 651,725 -0.05(-0.95%)
Jun 25, 2015 5.364 5.382 5.358 5.364 863,255 +0.00(+0.09%)
Jun 24, 2015 5.391 5.396 5.345 5.359 645,909 -0.04(-0.77%)
Jun 23, 2015 5.401 5.414 5.387 5.401 779,107 +0.01(+0.26%)
Jun 22, 2015 5.401 5.410 5.382 5.387 778,242 +0.01(+0.17%)
Jun 19, 2015 5.373 5.525 5.336 5.378 571,639 +0.01(+0.12%)
Jun 18, 2015 5.325 5.379 5.316 5.371 832,627 +0.05(+0.86%)
Jun 17, 2015 5.307 5.330 5.298 5.325 669,145 +0.02(+0.43%)
Jun 16, 2015 5.275 5.307 5.265 5.302 670,686 +0.03(+0.52%)
Jun 15, 2015 5.265 5.293 5.249 5.275 754,486 -0.03(-0.52%)
Jun 12, 2015 5.293 5.311 5.284 5.302 537,551 -0.02(-0.34%)
Jun 11, 2015 5.288 5.320 5.265 5.320 563,984 +0.05(+0.96%)
Jun 10, 2015 5.229 5.275 5.229 5.270 994,214 +0.04(+0.79%)
Jun 09, 2015 5.265 5.275 5.210 5.229 1,012,781 -0.05(-0.96%)
Jun 08, 2015 5.279 5.288 5.270 5.279 583,548 -0.03(-0.52%)
Jun 05, 2015 5.279 5.307 5.261 5.307 722,733 +0.02(+0.43%)
Jun 04, 2015 5.311 5.316 5.270 5.284 943,881 -0.04(-0.78%)
Jun 03, 2015 5.311 5.325 5.307 5.325 729,450 +0.02(+0.35%)
Jun 02, 2015 5.279 5.311 5.261 5.307 951,586 +0.02(+0.35%)
Jun 01, 2015 5.270 5.293 5.256 5.288 848,405 +0.02(+0.44%)
May 29, 2015 5.302 5.302 5.265 5.265 684,243 -0.04(-0.69%)
May 28, 2015 5.302 5.307 5.288 5.302 495,228 -0.01(-0.17%)
May 27, 2015 5.293 5.316 5.284 5.311 710,040 +0.03(+0.52%)
May 26, 2015 5.302 5.302 5.247 5.284 847,243 -0.03(-0.60%)
May 22, 2015 5.293 5.316 5.316 5.316 625,733 +0.03(+0.52%)
May 21, 2015 5.293 5.316 5.275 5.288 680,863 +0.00(+0.09%)
May 20, 2015 5.270 5.307 5.256 5.284 931,691 +0.03(+0.65%)
May 19, 2015 5.277 5.291 5.236 5.250 1,134,866 -0.03(-0.52%)
May 18, 2015 5.268 5.282 5.250 5.277 624,858 +0.00(+0.00%)
May 15, 2015 5.268 5.277 5.254 5.277 510,812 +0.01(+0.17%)
May 14, 2015 5.245 5.277 5.241 5.268 691,727 +0.03(+0.52%)
May 13, 2015 5.231 5.268 5.217 5.241 601,744 -0.00(-0.09%)
May 12, 2015 5.231 5.245 5.191 5.245 578,098 -0.00(-0.09%)
May 11, 2015 5.263 5.263 5.236 5.250 558,525 -0.01(-0.26%)
May 08, 2015 5.231 5.263 5.227 5.263 847,140 +0.06(+1.23%)
May 07, 2015 5.168 5.213 5.163 5.200 637,361 +0.03(+0.62%)
May 06, 2015 5.200 5.213 5.143 5.168 843,055 -0.03(-0.53%)
May 05, 2015 5.236 5.245 5.178 5.195 866,119 -0.04(-0.70%)
May 04, 2015 5.227 5.272 5.222 5.231 1,379,848 +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.