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 )

13.64 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 6.203 6.209 6.181 6.192 667,490 -0.01(-0.09%)
Apr 27, 2017 6.176 6.198 6.137 6.198 652,308 +0.03(+0.53%)
Apr 26, 2017 6.203 6.203 6.165 6.165 801,845 -0.03(-0.53%)
Apr 25, 2017 6.176 6.203 6.148 6.198 982,959 +0.04(+0.71%)
Apr 24, 2017 6.154 6.170 6.126 6.154 752,846 +0.05(+0.81%)
Apr 21, 2017 6.099 6.126 6.093 6.104 590,170 +0.01(+0.18%)
Apr 20, 2017 6.077 6.121 6.071 6.093 678,010 +0.02(+0.27%)
Apr 19, 2017 6.099 6.105 6.060 6.077 1,110,148 -0.00(-0.05%)
Apr 18, 2017 6.075 6.096 6.069 6.080 932,444 +0.02(+0.27%)
Apr 17, 2017 6.102 6.102 6.053 6.064 981,418 -0.01(-0.18%)
Apr 13, 2017 6.075 6.107 6.064 6.075 771,562 +0.01(+0.09%)
Apr 12, 2017 6.053 6.096 6.042 6.069 1,247,156 +0.02(+0.36%)
Apr 11, 2017 6.042 6.069 6.026 6.047 1,181,749 +0.01(+0.09%)
Apr 10, 2017 6.064 6.080 6.031 6.042 1,120,628 -0.01(-0.09%)
Apr 07, 2017 6.036 6.094 6.031 6.047 999,184 +0.01(+0.09%)
Apr 06, 2017 6.004 6.064 6.004 6.042 744,648 +0.04(+0.73%)
Apr 05, 2017 6.042 6.064 5.998 5.998 759,055 -0.04(-0.72%)
Apr 04, 2017 5.982 6.058 5.977 6.042 1,169,504 +0.04(+0.73%)
Apr 03, 2017 6.036 6.050 5.993 5.998 1,052,921 -0.03(-0.54%)
Mar 31, 2017 6.053 6.058 6.031 6.031 834,005 -0.02(-0.27%)
Mar 30, 2017 6.053 6.064 6.031 6.047 961,656 -0.01(-0.18%)
Mar 29, 2017 6.031 6.058 6.004 6.058 604,032 +0.04(+0.63%)
Mar 28, 2017 5.966 6.047 5.966 6.020 910,242 +0.04(+0.73%)
Mar 27, 2017 5.966 5.993 5.949 5.976 624,906 -0.02(-0.36%)
Mar 24, 2017 6.026 6.047 5.998 5.998 634,983 -0.04(-0.63%)
Mar 23, 2017 6.026 6.047 6.004 6.036 675,764 +0.01(+0.09%)
Mar 22, 2017 5.971 6.042 5.960 6.031 800,934 +0.05(+0.77%)
Mar 21, 2017 6.055 6.055 5.985 5.985 776,908 -0.05(-0.90%)
Mar 20, 2017 6.050 6.061 6.034 6.039 871,360 -0.01(-0.18%)
Mar 17, 2017 6.028 6.053 6.017 6.050 870,868 +0.03(+0.54%)
Mar 16, 2017 5.985 6.023 5.980 6.017 664,651 +0.03(+0.54%)
Mar 15, 2017 5.958 6.001 5.939 5.985 532,626 +0.04(+0.64%)
Mar 14, 2017 5.915 5.958 5.893 5.947 502,322 +0.01(+0.09%)
Mar 13, 2017 5.899 5.942 5.888 5.942 575,121 +0.06(+1.01%)
Mar 10, 2017 5.926 5.947 5.855 5.882 1,320,989 -0.01(-0.18%)
Mar 09, 2017 5.947 5.958 5.893 5.893 1,233,658 -0.06(-1.09%)
Mar 08, 2017 5.969 5.990 5.947 5.958 767,852 -0.02(-0.36%)
Mar 07, 2017 5.953 5.980 5.936 5.980 593,920 +0.02(+0.27%)
Mar 06, 2017 5.980 5.980 5.942 5.963 637,932 -0.03(-0.54%)
Mar 03, 2017 5.947 5.996 5.931 5.996 708,405 +0.05(+0.82%)
Mar 02, 2017 5.990 6.001 5.937 5.947 967,084 -0.05(-0.81%)
Mar 01, 2017 5.985 6.023 5.985 5.996 1,563,789 +0.03(+0.54%)
Feb 28, 2017 5.969 5.990 5.933 5.963 1,407,865 -0.02(-0.27%)
Feb 27, 2017 5.931 5.980 5.915 5.980 1,067,143 +0.06(+1.00%)
Feb 24, 2017 5.893 5.929 5.883 5.920 567,787 +0.02(+0.27%)
Feb 23, 2017 5.942 5.942 5.899 5.904 739,053 -0.01(-0.09%)
Feb 22, 2017 5.877 5.909 5.868 5.909 725,956 +0.04(+0.64%)
Feb 21, 2017 5.861 5.904 5.861 5.872 814,366 +0.03(+0.46%)
Feb 17, 2017 5.844 5.844 5.844 0 -0.06(-1.10%)
Feb 16, 2017 5.931 5.958 5.893 5.909 734,777 -0.04(-0.69%)
Feb 15, 2017 5.918 5.972 5.902 5.950 1,190,657 +0.03(+0.45%)
Feb 14, 2017 5.902 5.934 5.881 5.923 760,316 +0.01(+0.18%)
Feb 13, 2017 5.870 5.913 5.854 5.913 1,003,413 +0.05(+0.82%)
Feb 10, 2017 5.848 5.870 5.832 5.864 804,357 +0.02(+0.28%)
Feb 09, 2017 5.838 5.859 5.829 5.848 779,839 +0.02(+0.28%)
Feb 08, 2017 5.822 5.832 5.795 5.832 958,412 +0.01(+0.18%)
Feb 07, 2017 5.795 5.832 5.784 5.822 1,250,121 +0.02(+0.28%)
Feb 06, 2017 5.762 5.827 5.725 5.805 1,315,726 +0.03(+0.56%)
Feb 03, 2017 5.752 5.779 5.741 5.773 743,332 +0.03(+0.47%)
Feb 02, 2017 5.752 5.752 5.714 5.746 617,242 -0.01(-0.09%)
Feb 01, 2017 5.736 5.757 5.725 5.752 926,420 +0.03(+0.56%)
Jan 31, 2017 5.720 5.720 5.687 5.720 668,838 +0.00(+0.00%)
Jan 30, 2017 5.703 5.725 5.671 5.720 845,935 +0.01(+0.09%)
Jan 27, 2017 5.682 5.725 5.680 5.714 583,958 +0.03(+0.57%)
Jan 26, 2017 5.677 5.709 5.669 5.682 833,296 +0.02(+0.38%)
Jan 25, 2017 5.655 5.703 5.655 5.661 1,621,795 +0.02(+0.29%)
Jan 24, 2017 5.639 5.661 5.607 5.644 589,138 +0.02(+0.38%)
Jan 23, 2017 5.607 5.628 5.596 5.623 738,305 +0.02(+0.38%)
Jan 20, 2017 5.602 5.618 5.580 5.602 811,253 +0.01(+0.14%)
Jan 19, 2017 5.589 5.604 5.567 5.594 584,004 -0.01(-0.19%)
Jan 18, 2017 5.583 5.604 5.573 5.604 568,875 +0.04(+0.67%)
Jan 17, 2017 5.589 5.589 5.567 5.567 680,548 -0.03(-0.48%)
Jan 13, 2017 5.594 5.594 5.594 0 +0.03(+0.57%)
Jan 12, 2017 5.589 5.589 5.557 5.562 687,624 -0.03(-0.48%)
Jan 11, 2017 5.599 5.615 5.583 5.589 818,130 -0.01(-0.19%)
Jan 10, 2017 5.578 5.615 5.573 5.599 901,874 +0.04(+0.77%)
Jan 09, 2017 5.567 5.583 5.557 5.557 791,601 -0.01(-0.19%)
Jan 06, 2017 5.551 5.589 5.541 5.567 693,386 +0.04(+0.77%)
Jan 05, 2017 5.482 5.541 5.482 5.525 1,804,717 -0.01(-0.10%)
Jan 04, 2017 5.503 5.583 5.503 5.530 1,540,485 +0.05(+0.87%)
Jan 03, 2017 5.519 5.551 5.482 5.482 1,464,711 -0.03(-0.48%)
Dec 30, 2016 5.509 5.509 5.509 0 +0.00(+0.00%)
Dec 29, 2016 5.482 5.525 5.482 5.509 805,037 +0.03(+0.49%)
Dec 28, 2016 5.535 5.546 5.482 5.482 870,131 -0.05(-0.96%)
Dec 27, 2016 5.541 5.578 5.530 5.535 1,340,617 -0.01(-0.19%)
Dec 23, 2016 5.546 5.546 5.546 0 +0.02(+0.39%)
Dec 22, 2016 5.557 5.567 5.514 5.525 770,124 -0.02(-0.29%)
Dec 21, 2016 5.599 5.604 5.541 5.541 723,878 -0.05(-0.91%)
Dec 20, 2016 5.544 5.592 5.544 5.592 838,830 +0.05(+0.95%)
Dec 19, 2016 5.549 5.549 5.510 5.539 993,020 +0.01(+0.10%)
Dec 16, 2016 5.523 5.539 5.486 5.533 1,410,535 +0.03(+0.58%)
Dec 15, 2016 5.470 5.518 5.453 5.502 972,702 +0.05(+0.87%)
Dec 14, 2016 5.475 5.492 5.444 5.454 1,853,137 -0.05(-0.96%)
Dec 13, 2016 5.454 5.507 5.454 5.507 1,671,624 +0.05(+0.97%)
Dec 12, 2016 5.433 5.481 5.412 5.454 1,118,409 +0.01(+0.10%)
Dec 09, 2016 5.444 5.465 5.423 5.449 915,265 +0.02(+0.29%)
Dec 08, 2016 5.428 5.449 5.412 5.433 669,596 -0.02(-0.39%)
Dec 07, 2016 5.391 5.465 5.380 5.454 888,505 +0.05(+0.88%)
Dec 06, 2016 5.365 5.412 5.354 5.407 1,104,494 +0.02(+0.39%)
Dec 05, 2016 5.359 5.391 5.359 5.386 676,596 +0.03(+0.59%)
Dec 02, 2016 5.349 5.380 5.343 5.354 697,264 -0.02(-0.39%)
Dec 01, 2016 5.407 5.412 5.359 5.375 620,909 -0.03(-0.59%)
Nov 30, 2016 5.423 5.449 5.407 5.407 864,613 -0.02(-0.39%)
Nov 29, 2016 5.428 5.470 5.428 5.428 751,313 -0.02(-0.39%)
Nov 28, 2016 5.497 5.497 5.438 5.449 572,442 -0.05(-0.96%)
Nov 25, 2016 5.438 5.502 5.438 5.502 290,810 +0.04(+0.77%)
Nov 23, 2016 5.460 5.460 5.460 0 -0.01(-0.19%)
Nov 22, 2016 5.460 5.533 5.452 5.470 703,047 +0.03(+0.48%)
Nov 21, 2016 5.428 5.465 5.417 5.444 628,405 +0.02(+0.33%)
Nov 18, 2016 5.447 5.452 5.405 5.426 618,025 -0.01(-0.10%)
Nov 17, 2016 5.337 5.436 5.337 5.431 688,572 +0.08(+1.57%)
Nov 16, 2016 5.331 5.363 5.326 5.347 679,118 -0.02(-0.29%)
Nov 15, 2016 5.263 5.373 5.263 5.363 597,105 +0.08(+1.59%)
Nov 14, 2016 5.331 5.352 5.237 5.279 965,474 -0.07(-1.27%)
Nov 11, 2016 5.326 5.354 5.310 5.347 571,816 -0.03(-0.49%)
Nov 10, 2016 5.352 5.405 5.326 5.373 966,009 +0.03(+0.49%)
Nov 09, 2016 5.237 5.358 5.211 5.347 841,256 +0.04(+0.69%)
Nov 08, 2016 5.263 5.342 5.248 5.310 593,479 +0.02(+0.30%)
Nov 07, 2016 5.242 5.300 5.232 5.295 849,770 +0.10(+2.02%)
Nov 04, 2016 5.190 5.232 5.185 5.190 880,663 -0.02(-0.40%)
Nov 03, 2016 5.227 5.248 5.200 5.211 611,903 +0.01(+0.10%)
Nov 02, 2016 5.321 5.337 5.206 5.206 1,601,389 -0.15(-2.74%)
Nov 01, 2016 5.373 5.389 5.347 5.352 720,070 -0.04(-0.68%)
Oct 31, 2016 5.410 5.426 5.389 5.389 736,891 +0.01(+0.10%)
Oct 28, 2016 5.447 5.463 5.368 5.384 1,100,043 -0.10(-1.91%)
Oct 27, 2016 5.536 5.543 5.447 5.488 788,845 -0.05(-0.85%)
Oct 26, 2016 5.536 5.546 5.499 5.536 372,384 -0.03(-0.47%)
Oct 25, 2016 5.525 5.572 5.509 5.562 442,656 +0.01(+0.19%)
Oct 24, 2016 5.520 5.562 5.515 5.551 529,296 +0.04(+0.66%)
Oct 21, 2016 5.457 5.515 5.457 5.515 500,860 +0.05(+0.86%)
Oct 20, 2016 5.483 5.499 5.468 5.468 542,137 -0.03(-0.53%)
Oct 19, 2016 5.450 5.497 5.424 5.497 586,285 +0.04(+0.67%)
Oct 18, 2016 5.440 5.466 5.410 5.460 593,566 +0.09(+1.74%)
Oct 17, 2016 5.502 5.502 5.362 5.367 1,070,706 -0.12(-2.18%)
Oct 14, 2016 5.523 5.533 5.486 5.486 468,372 -0.01(-0.09%)
Oct 13, 2016 5.533 5.564 5.486 5.491 752,029 -0.07(-1.31%)
Oct 12, 2016 5.564 5.580 5.543 5.564 305,330 +0.00(+0.00%)
Oct 11, 2016 5.621 5.621 5.559 5.564 517,506 -0.06(-1.02%)
Oct 10, 2016 5.611 5.627 5.582 5.621 443,646 +0.03(+0.46%)
Oct 07, 2016 5.580 5.601 5.533 5.595 526,401 +0.02(+0.37%)
Oct 06, 2016 5.528 5.585 5.523 5.575 561,245 +0.04(+0.66%)
Oct 05, 2016 5.543 5.564 5.528 5.538 643,861 -0.01(-0.09%)
Oct 04, 2016 5.559 5.560 5.481 5.543 829,446 -0.03(-0.56%)
Oct 03, 2016 5.554 5.585 5.528 5.575 471,482 +0.01(+0.19%)
Sep 30, 2016 5.512 5.585 5.504 5.564 749,005 +0.09(+1.61%)
Sep 29, 2016 5.559 5.569 5.476 5.476 1,115,032 -0.10(-1.86%)
Sep 28, 2016 5.549 5.585 5.538 5.580 468,591 +0.02(+0.37%)
Sep 27, 2016 5.471 5.575 5.471 5.559 551,438 +0.08(+1.42%)
Sep 26, 2016 5.575 5.575 5.481 5.481 860,338 -0.10(-1.86%)
Sep 23, 2016 5.595 5.595 5.577 5.585 522,742 +0.01(+0.09%)
Sep 22, 2016 5.595 5.601 5.580 5.580 710,303 +0.02(+0.37%)
Sep 21, 2016 5.590 5.611 5.556 5.559 1,282,465 -0.02(-0.33%)
Sep 20, 2016 5.593 5.619 5.572 5.578 612,298 -0.01(-0.18%)
Sep 19, 2016 5.572 5.603 5.552 5.588 735,631 +0.03(+0.46%)
Sep 16, 2016 5.588 5.603 5.547 5.562 523,448 -0.03(-0.55%)
Sep 15, 2016 5.541 5.598 5.526 5.593 565,577 +0.06(+1.12%)
Sep 14, 2016 5.521 5.547 5.521 5.531 686,757 +0.00(+0.00%)
Sep 13, 2016 5.547 5.557 5.498 5.531 721,423 -0.03(-0.56%)
Sep 12, 2016 5.505 5.567 5.495 5.562 742,803 +0.02(+0.28%)
Sep 09, 2016 5.650 5.655 5.541 5.547 869,516 -0.13(-2.36%)
Sep 08, 2016 5.655 5.681 5.650 5.681 439,393 +0.02(+0.36%)
Sep 07, 2016 5.645 5.660 5.619 5.660 451,871 +0.03(+0.55%)
Sep 06, 2016 5.598 5.645 5.588 5.629 842,707 +0.04(+0.65%)
Sep 02, 2016 5.583 5.593 5.593 5.593 434,346 +0.02(+0.37%)
Sep 01, 2016 5.578 5.583 5.552 5.572 417,523 -0.01(-0.18%)
Aug 31, 2016 5.572 5.588 5.547 5.583 669,141 +0.01(+0.19%)
Aug 30, 2016 5.567 5.576 5.557 5.572 456,018 +0.01(+0.19%)
Aug 29, 2016 5.552 5.583 5.552 5.562 578,004 +0.01(+0.19%)
Aug 26, 2016 5.541 5.562 5.526 5.552 468,405 +0.03(+0.56%)
Aug 25, 2016 5.552 5.557 5.521 5.521 684,703 -0.05(-0.93%)
Aug 24, 2016 5.562 5.583 5.547 5.572 600,449 +0.02(+0.37%)
Aug 23, 2016 5.629 5.629 5.552 5.552 1,444,781 -0.06(-1.10%)
Aug 22, 2016 5.603 5.619 5.583 5.614 540,038 +0.00(+0.04%)
Aug 19, 2016 5.586 5.611 5.555 5.611 545,483 +0.01(+0.18%)
Aug 18, 2016 5.560 5.611 5.550 5.601 933,056 +0.04(+0.74%)
Aug 17, 2016 5.560 5.560 5.530 5.560 445,054 +0.00(+0.00%)
Aug 16, 2016 5.560 5.560 5.535 5.560 556,213 +0.00(+0.00%)
Aug 15, 2016 5.524 5.573 5.521 5.560 715,961 +0.04(+0.65%)
Aug 12, 2016 5.530 5.535 5.494 5.524 671,445 -0.01(-0.09%)
Aug 11, 2016 5.509 5.530 5.468 5.530 579,178 +0.02(+0.37%)
Aug 10, 2016 5.499 5.509 5.484 5.509 667,269 +0.03(+0.47%)
Aug 09, 2016 5.473 5.499 5.473 5.484 653,573 +0.01(+0.19%)
Aug 08, 2016 5.494 5.499 5.453 5.473 677,568 -0.02(-0.37%)
Aug 05, 2016 5.458 5.494 5.448 5.494 759,548 +0.05(+0.85%)
Aug 04, 2016 5.448 5.458 5.427 5.448 679,540 +0.02(+0.28%)
Aug 03, 2016 5.402 5.443 5.402 5.432 632,006 +0.03(+0.47%)
Aug 02, 2016 5.448 5.458 5.402 5.407 802,402 -0.04(-0.66%)
Aug 01, 2016 5.448 5.468 5.402 5.443 716,483 +0.00(+0.00%)
Jul 29, 2016 5.438 5.463 5.427 5.443 793,509 +0.02(+0.28%)
Jul 28, 2016 5.407 5.432 5.402 5.427 657,020 +0.01(+0.09%)
Jul 27, 2016 5.443 5.443 5.407 5.422 626,923 +0.00(+0.00%)
Jul 26, 2016 5.397 5.422 5.386 5.422 529,976 +0.04(+0.66%)
Jul 25, 2016 5.422 5.427 5.376 5.386 714,260 -0.02(-0.38%)
Jul 22, 2016 5.427 5.443 5.407 5.407 717,535 -0.02(-0.38%)
Jul 21, 2016 5.438 5.453 5.417 5.427 1,275,664 +0.01(+0.09%)
Jul 20, 2016 5.417 5.438 5.407 5.422 766,156 +0.02(+0.42%)
Jul 19, 2016 5.384 5.400 5.369 5.400 794,788 +0.02(+0.28%)
Jul 18, 2016 5.374 5.384 5.354 5.384 781,073 +0.02(+0.28%)
Jul 15, 2016 5.369 5.374 5.344 5.369 802,201 +0.00(+0.00%)
Jul 14, 2016 5.379 5.389 5.344 5.369 1,008,742 +0.03(+0.47%)
Jul 13, 2016 5.328 5.354 5.298 5.344 1,048,663 +0.04(+0.77%)
Jul 12, 2016 5.369 5.369 5.298 5.303 1,601,449 -0.03(-0.48%)
Jul 11, 2016 5.359 5.369 5.308 5.328 1,220,192 +0.00(+0.00%)
Jul 08, 2016 5.354 5.318 5.323 5.328 1,218,791 +0.01(+0.19%)
Jul 07, 2016 5.339 5.359 5.313 5.318 787,217 +0.00(+0.00%)
Jul 06, 2016 5.227 5.334 5.227 5.318 683,137 +0.06(+1.06%)
Jul 05, 2016 5.293 5.293 5.212 5.263 799,433 -0.05(-0.86%)
Jul 01, 2016 5.268 5.308 5.308 5.308 541,703 +0.03(+0.48%)
Jun 30, 2016 5.268 5.288 5.237 5.283 1,552,272 +0.05(+0.87%)
Jun 29, 2016 5.146 5.242 5.141 5.237 1,394,181 +0.14(+2.69%)
Jun 28, 2016 5.095 5.125 5.070 5.100 1,599,128 +0.07(+1.41%)
Jun 27, 2016 5.120 5.120 5.014 5.029 2,510,815 -0.12(-2.27%)
Jun 24, 2016 5.136 5.186 5.110 5.146 1,230,557 -0.10(-1.93%)
Jun 23, 2016 5.273 5.278 5.247 5.247 771,683 +0.02(+0.39%)
Jun 22, 2016 5.227 5.257 5.222 5.227 414,128 +0.00(+0.00%)
Jun 21, 2016 5.257 5.257 5.222 5.227 543,023 -0.01(-0.15%)
Jun 20, 2016 5.260 5.275 5.235 5.235 504,773 +0.01(+0.19%)
Jun 17, 2016 5.205 5.230 5.200 5.225 394,455 +0.01(+0.19%)
Jun 16, 2016 5.195 5.225 5.170 5.215 674,809 -0.01(-0.10%)
Jun 15, 2016 5.240 5.260 5.220 5.220 423,827 -0.01(-0.10%)
Jun 14, 2016 5.250 5.265 5.200 5.225 711,002 -0.02(-0.38%)
Jun 13, 2016 5.285 5.305 5.240 5.245 498,436 -0.05(-0.86%)
Jun 10, 2016 5.305 5.305 5.285 5.290 513,479 -0.03(-0.57%)
Jun 09, 2016 5.295 5.321 5.295 5.321 780,165 +0.03(+0.48%)
Jun 08, 2016 5.305 5.315 5.280 5.295 980,209 -0.01(-0.19%)
Jun 07, 2016 5.321 5.326 5.305 5.305 747,147 -0.02(-0.38%)
Jun 06, 2016 5.326 5.336 5.305 5.326 941,042 -0.02(-0.28%)
Jun 03, 2016 5.331 5.341 5.285 5.341 747,991 -0.03(-0.47%)
Jun 02, 2016 5.310 5.366 5.300 5.366 597,882 +0.03(+0.47%)
Jun 01, 2016 5.275 5.341 5.266 5.341 552,612 +0.05(+0.86%)
May 31, 2016 5.305 5.305 5.280 5.295 491,209 +0.01(+0.19%)
May 27, 2016 5.255 5.285 5.285 5.285 389,582 +0.02(+0.38%)
May 26, 2016 5.265 5.275 5.250 5.265 452,229 -0.01(-0.19%)
May 25, 2016 5.245 5.275 5.235 5.275 608,876 +0.05(+0.96%)
May 24, 2016 5.215 5.240 5.215 5.225 537,845 +0.02(+0.39%)
May 23, 2016 5.205 5.215 5.190 5.205 513,141 -0.01(-0.10%)
May 20, 2016 5.220 5.220 5.190 5.210 540,086 +0.01(+0.14%)
May 19, 2016 5.193 5.203 5.153 5.203 544,225 -0.00(-0.10%)
May 18, 2016 5.183 5.218 5.168 5.208 628,539 +0.02(+0.48%)
May 17, 2016 5.198 5.218 5.168 5.183 629,430 -0.03(-0.67%)
May 16, 2016 5.173 5.218 5.158 5.218 511,356 +0.04(+0.87%)
May 13, 2016 5.173 5.198 5.153 5.173 505,870 -0.01(-0.19%)
May 12, 2016 5.208 5.218 5.148 5.183 653,160 -0.01(-0.29%)
May 11, 2016 5.193 5.213 5.163 5.198 564,458 -0.01(-0.29%)
May 10, 2016 5.173 5.218 5.173 5.213 674,637 +0.04(+0.87%)
May 09, 2016 5.168 5.178 5.153 5.168 563,102 +0.00(+0.10%)
May 06, 2016 5.128 5.163 5.118 5.163 458,459 +0.02(+0.49%)
May 05, 2016 5.148 5.158 5.123 5.138 730,430 +0.00(+0.10%)
May 04, 2016 5.113 5.153 5.113 5.133 756,581 -0.02(-0.39%)
May 03, 2016 5.163 5.168 5.123 5.153 950,770 -0.02(-0.48%)
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.