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

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.890 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2020 5.710 5.718 5.630 5.693 128,843 +0.01(+0.15%)
Apr 29, 2020 5.660 5.718 5.627 5.685 134,448 +0.06(+1.03%)
Apr 28, 2020 5.627 5.644 5.577 5.627 204,180 +0.02(+0.30%)
Apr 27, 2020 5.677 5.695 5.486 5.610 397,468 -0.13(-2.32%)
Apr 24, 2020 5.835 5.835 5.710 5.743 103,470 -0.07(-1.14%)
Apr 23, 2020 5.910 5.910 5.777 5.810 137,123 -0.08(-1.41%)
Apr 22, 2020 5.885 5.910 5.860 5.893 195,504 +0.01(+0.14%)
Apr 21, 2020 5.868 5.885 5.826 5.885 149,342 -0.02(-0.42%)
Apr 20, 2020 5.951 5.951 5.876 5.910 151,345 -0.05(-0.84%)
Apr 17, 2020 5.993 6.026 5.926 5.959 300,785 -0.01(-0.14%)
Apr 16, 2020 5.959 5.968 5.910 5.968 279,117 +0.04(+0.70%)
Apr 15, 2020 5.801 5.926 5.801 5.926 92,098 +0.03(+0.56%)
Apr 14, 2020 5.901 5.951 5.868 5.893 201,485 +0.05(+0.85%)
Apr 13, 2020 5.918 5.918 5.818 5.843 211,988 -0.08(-1.40%)
Apr 09, 2020 5.835 5.951 5.818 5.926 215,919 +0.16(+2.73%)
Apr 08, 2020 5.678 5.793 5.673 5.769 109,920 +0.10(+1.75%)
Apr 07, 2020 5.744 5.793 5.644 5.669 223,319 -0.01(-0.15%)
Apr 06, 2020 5.628 5.975 5.620 5.678 232,264 +0.11(+1.93%)
Apr 03, 2020 5.711 5.711 5.520 5.570 205,286 -0.17(-3.03%)
Apr 02, 2020 5.793 5.818 5.686 5.744 209,888 -0.05(-0.86%)
Apr 01, 2020 5.909 5.926 5.752 5.793 218,410 -0.14(-2.37%)
Mar 31, 2020 5.926 5.975 5.909 5.934 271,710 -0.03(-0.55%)
Mar 30, 2020 5.711 5.967 5.711 5.967 252,417 +0.18(+3.15%)
Mar 27, 2020 5.644 5.851 5.644 5.785 310,889 -0.05(-0.85%)
Mar 26, 2020 5.578 5.876 5.578 5.835 467,975 +0.22(+3.83%)
Mar 25, 2020 5.330 5.669 5.293 5.620 238,788 +0.31(+5.76%)
Mar 24, 2020 5.106 5.313 5.106 5.313 167,669 +0.26(+5.25%)
Mar 23, 2020 5.322 5.322 4.800 5.049 341,530 -0.25(-4.69%)
Mar 20, 2020 4.966 5.357 4.916 5.297 937,382 +0.33(+6.67%)
Mar 19, 2020 4.717 5.007 4.262 4.966 422,498 +0.14(+2.92%)
Mar 18, 2020 5.446 5.446 4.759 4.825 500,729 -0.68(-12.33%)
Mar 17, 2020 5.512 5.562 5.413 5.504 176,243 +0.02(+0.30%)
Mar 16, 2020 5.429 5.620 5.380 5.487 189,009 -0.31(-5.29%)
Mar 13, 2020 5.661 5.849 5.603 5.793 368,645 +0.15(+2.64%)
Mar 12, 2020 6.033 6.050 5.131 5.644 587,714 -0.60(-9.67%)
Mar 11, 2020 6.364 6.405 6.092 6.249 638,509 -0.22(-3.44%)
Mar 10, 2020 6.628 6.628 6.405 6.471 247,728 -0.13(-2.00%)
Mar 09, 2020 6.570 6.661 6.570 6.603 348,550 -0.12(-1.72%)
Mar 06, 2020 6.735 6.752 6.628 6.718 248,681 -0.02(-0.37%)
Mar 05, 2020 6.710 6.760 6.710 6.743 72,755 +0.00(+0.05%)
Mar 04, 2020 6.710 6.743 6.685 6.740 174,795 +0.04(+0.63%)
Mar 03, 2020 6.661 6.743 6.661 6.698 235,167 +0.05(+0.68%)
Mar 02, 2020 6.562 6.669 6.562 6.652 273,793 +0.10(+1.51%)
Feb 28, 2020 6.677 6.711 6.512 6.554 451,022 -0.16(-2.33%)
Feb 27, 2020 6.718 6.760 6.702 6.710 313,944 -0.10(-1.45%)
Feb 26, 2020 6.859 6.864 6.805 6.809 99,268 -0.04(-0.60%)
Feb 25, 2020 6.850 6.875 6.850 6.850 223,405 +0.00(+0.00%)
Feb 24, 2020 6.842 6.859 6.801 6.850 104,988 +0.00(+0.00%)
Feb 21, 2020 6.826 6.859 6.821 6.850 70,115 +0.02(+0.36%)
Feb 20, 2020 6.793 6.826 6.784 6.826 104,196 +0.04(+0.61%)
Feb 19, 2020 6.768 6.793 6.760 6.784 110,965 +0.02(+0.24%)
Feb 18, 2020 6.743 6.776 6.743 6.768 128,211 +0.02(+0.37%)
Feb 14, 2020 6.751 6.767 6.735 6.743 83,702 -0.02(-0.24%)
Feb 13, 2020 6.751 6.765 6.750 6.760 137,686 +0.01(+0.12%)
Feb 12, 2020 6.751 6.751 6.743 6.751 132,919 +0.00(+0.00%)
Feb 11, 2020 6.743 6.751 6.729 6.751 199,515 +0.03(+0.49%)
Feb 10, 2020 6.686 6.735 6.686 6.719 205,232 +0.02(+0.37%)
Feb 07, 2020 6.678 6.702 6.678 6.694 117,125 +0.02(+0.25%)
Feb 06, 2020 6.678 6.686 6.669 6.678 70,723 +0.00(+0.00%)
Feb 05, 2020 6.669 6.678 6.661 6.678 79,769 +0.00(+0.00%)
Feb 04, 2020 6.661 6.678 6.645 6.678 73,896 +0.00(+0.00%)
Feb 03, 2020 6.669 6.686 6.645 6.678 168,535 +0.01(+0.12%)
Jan 31, 2020 6.694 6.710 6.669 6.669 146,833 -0.01(-0.12%)
Jan 30, 2020 6.661 6.694 6.653 6.678 129,383 +0.02(+0.25%)
Jan 29, 2020 6.645 6.669 6.645 6.661 114,592 +0.02(+0.25%)
Jan 28, 2020 6.661 6.661 6.636 6.645 45,613 -0.02(-0.25%)
Jan 27, 2020 6.669 6.690 6.653 6.661 79,613 +0.00(+0.00%)
Jan 24, 2020 6.645 6.661 6.644 6.661 98,984 +0.02(+0.25%)
Jan 23, 2020 6.612 6.645 6.612 6.645 111,371 +0.03(+0.50%)
Jan 22, 2020 6.604 6.628 6.604 6.612 274,162 -0.02(-0.25%)
Jan 21, 2020 6.620 6.636 6.612 6.628 80,956 +0.02(+0.25%)
Jan 17, 2020 6.612 6.620 6.595 6.612 102,637 +0.01(+0.12%)
Jan 16, 2020 6.612 6.628 6.604 6.604 61,930 -0.01(-0.12%)
Jan 15, 2020 6.628 6.636 6.608 6.612 90,207 -0.01(-0.12%)
Jan 14, 2020 6.604 6.632 6.595 6.620 107,059 +0.02(+0.25%)
Jan 13, 2020 6.579 6.604 6.579 6.604 249,606 +0.02(+0.37%)
Jan 10, 2020 6.595 6.612 6.571 6.579 143,714 -0.02(-0.37%)
Jan 09, 2020 6.595 6.620 6.587 6.604 81,220 +0.01(+0.12%)
Jan 08, 2020 6.579 6.595 6.563 6.595 189,608 +0.03(+0.50%)
Jan 07, 2020 6.522 6.563 6.522 6.563 172,866 +0.04(+0.63%)
Jan 06, 2020 6.530 6.554 6.514 6.522 160,869 -0.01(-0.13%)
Jan 03, 2020 6.530 6.546 6.497 6.530 203,107 -0.01(-0.13%)
Jan 02, 2020 6.538 6.563 6.530 6.538 131,974 +0.00(+0.00%)
Dec 31, 2019 6.505 6.546 6.505 6.538 171,333 +0.02(+0.25%)
Dec 30, 2019 6.538 6.538 6.497 6.522 148,016 -0.02(-0.25%)
Dec 27, 2019 6.530 6.571 6.505 6.538 184,409 -0.01(-0.12%)
Dec 26, 2019 6.530 6.563 6.522 6.546 111,597 +0.02(+0.38%)
Dec 24, 2019 6.530 6.561 6.522 6.522 125,017 -0.01(-0.13%)
Dec 23, 2019 6.505 6.546 6.505 6.530 159,425 +0.02(+0.38%)
Dec 20, 2019 6.554 6.554 6.505 6.505 112,307 -0.02(-0.38%)
Dec 19, 2019 6.563 6.571 6.522 6.530 90,403 -0.01(-0.13%)
Dec 18, 2019 6.546 6.563 6.522 6.538 137,213 -0.01(-0.12%)
Dec 17, 2019 6.514 6.579 6.505 6.546 163,668 +0.03(+0.50%)
Dec 16, 2019 6.522 6.538 6.505 6.514 136,906 -0.01(-0.13%)
Dec 13, 2019 6.522 6.546 6.514 6.522 122,939 +0.00(+0.00%)
Dec 12, 2019 6.563 6.571 6.522 6.522 273,410 -0.05(-0.75%)
Dec 11, 2019 6.579 6.587 6.546 6.571 206,128 -0.01(-0.12%)
Dec 10, 2019 6.571 6.587 6.563 6.579 126,468 -0.01(-0.12%)
Dec 09, 2019 6.546 6.587 6.546 6.587 135,268 +0.02(+0.37%)
Dec 06, 2019 6.555 6.579 6.538 6.563 133,212 +0.00(+0.00%)
Dec 05, 2019 6.563 6.603 6.546 6.563 150,429 +0.01(+0.12%)
Dec 04, 2019 6.538 6.587 6.538 6.555 252,888 -0.01(-0.12%)
Dec 03, 2019 6.530 6.563 6.514 6.563 289,532 +0.00(+0.00%)
Dec 02, 2019 6.677 6.677 6.559 6.563 205,475 -0.11(-1.71%)
Nov 29, 2019 6.571 6.677 6.555 6.677 173,200 +0.09(+1.36%)
Nov 27, 2019 6.856 6.857 6.546 6.587 727,637 -0.42(-5.94%)
Nov 26, 2019 6.962 7.011 6.962 7.003 73,583 +0.05(+0.70%)
Nov 25, 2019 7.003 7.011 6.954 6.954 90,762 -0.01(-0.12%)
Nov 22, 2019 7.011 7.068 6.954 6.962 113,831 -0.06(-0.81%)
Nov 21, 2019 6.938 7.040 6.913 7.019 87,000 +0.09(+1.29%)
Nov 20, 2019 6.938 6.962 6.905 6.930 48,840 +0.01(+0.12%)
Nov 19, 2019 6.872 6.930 6.848 6.921 114,152 +0.06(+0.83%)
Nov 18, 2019 6.889 6.913 6.864 6.864 85,095 -0.02(-0.35%)
Nov 15, 2019 6.921 6.954 6.860 6.889 144,006 -0.03(-0.47%)
Nov 14, 2019 6.995 7.011 6.921 6.921 106,074 -0.09(-1.34%)
Nov 13, 2019 7.015 7.040 6.958 7.015 122,282 +0.01(+0.12%)
Nov 12, 2019 7.048 7.056 6.991 7.007 103,788 -0.06(-0.80%)
Nov 11, 2019 7.040 7.072 7.015 7.064 32,939 +0.02(+0.23%)
Nov 08, 2019 6.966 7.056 6.966 7.048 109,737 +0.07(+1.05%)
Nov 07, 2019 7.056 7.056 6.942 6.975 169,203 -0.12(-1.72%)
Nov 06, 2019 6.934 7.096 6.926 7.096 218,317 +0.17(+2.46%)
Nov 05, 2019 6.837 6.934 6.828 6.926 102,867 +0.09(+1.31%)
Nov 04, 2019 6.958 6.958 6.828 6.837 234,495 -0.14(-1.98%)
Nov 01, 2019 6.893 6.991 6.845 6.975 291,278 +0.07(+1.06%)
Oct 31, 2019 6.853 6.901 6.827 6.901 222,605 +0.08(+1.19%)
Oct 30, 2019 6.707 6.828 6.707 6.820 242,869 +0.12(+1.82%)
Oct 29, 2019 6.731 6.747 6.666 6.698 150,033 -0.03(-0.48%)
Oct 28, 2019 6.804 6.820 6.730 6.731 133,199 -0.09(-1.31%)
Oct 25, 2019 6.861 6.869 6.812 6.820 113,555 -0.02(-0.36%)
Oct 24, 2019 6.853 6.869 6.845 6.845 74,113 -0.01(-0.12%)
Oct 23, 2019 6.861 6.893 6.828 6.853 110,822 +0.00(+0.00%)
Oct 22, 2019 6.837 6.877 6.837 6.853 72,663 +0.02(+0.36%)
Oct 21, 2019 6.812 6.836 6.780 6.828 113,108 +0.01(+0.12%)
Oct 18, 2019 6.828 6.845 6.788 6.820 108,875 +0.01(+0.12%)
Oct 17, 2019 6.869 6.874 6.780 6.812 123,590 -0.06(-0.94%)
Oct 16, 2019 6.893 6.893 6.845 6.877 106,793 -0.02(-0.35%)
Oct 15, 2019 6.893 6.901 6.869 6.901 97,615 +0.01(+0.12%)
Oct 14, 2019 6.877 6.893 6.873 6.893 54,297 +0.02(+0.24%)
Oct 11, 2019 6.853 6.877 6.845 6.877 173,042 +0.00(+0.06%)
Oct 10, 2019 6.841 6.873 6.833 6.873 160,598 +0.03(+0.47%)
Oct 09, 2019 6.849 6.873 6.841 6.841 76,876 -0.02(-0.35%)
Oct 08, 2019 6.857 6.873 6.849 6.865 99,680 +0.02(+0.24%)
Oct 07, 2019 6.849 6.865 6.833 6.849 97,404 +0.00(+0.00%)
Oct 04, 2019 6.849 6.857 6.825 6.849 70,121 +0.02(+0.24%)
Oct 03, 2019 6.825 6.849 6.808 6.833 104,277 +0.01(+0.12%)
Oct 02, 2019 6.808 6.857 6.800 6.825 116,375 +0.03(+0.48%)
Oct 01, 2019 6.800 6.837 6.792 6.792 130,804 -0.01(-0.12%)
Sep 30, 2019 6.857 6.873 6.800 6.800 117,197 -0.03(-0.47%)
Sep 27, 2019 6.800 6.833 6.769 6.833 120,950 +0.04(+0.60%)
Sep 26, 2019 6.711 6.800 6.711 6.792 149,171 +0.08(+1.20%)
Sep 25, 2019 6.719 6.776 6.703 6.711 67,829 +0.01(+0.12%)
Sep 24, 2019 6.671 6.728 6.663 6.703 186,081 +0.02(+0.24%)
Sep 23, 2019 6.679 6.711 6.655 6.687 134,943 +0.02(+0.36%)
Sep 20, 2019 6.679 6.679 6.614 6.663 81,375 +0.02(+0.37%)
Sep 19, 2019 6.639 6.671 6.614 6.639 66,651 +0.03(+0.49%)
Sep 18, 2019 6.590 6.647 6.582 6.606 104,526 +0.03(+0.49%)
Sep 17, 2019 6.566 6.574 6.533 6.574 132,616 +0.06(+0.99%)
Sep 16, 2019 6.461 6.533 6.461 6.509 165,543 +0.05(+0.75%)
Sep 13, 2019 6.622 6.622 6.436 6.461 518,182 -0.17(-2.62%)
Sep 12, 2019 6.707 6.707 6.610 6.635 292,279 -0.07(-1.08%)
Sep 11, 2019 6.779 6.800 6.679 6.707 309,592 -0.07(-1.07%)
Sep 10, 2019 6.844 6.848 6.771 6.779 124,712 -0.07(-1.06%)
Sep 09, 2019 6.828 6.860 6.771 6.852 153,753 +0.00(+0.00%)
Sep 06, 2019 6.788 6.852 6.779 6.852 153,758 +0.06(+0.95%)
Sep 05, 2019 6.860 6.876 6.771 6.788 142,560 -0.08(-1.17%)
Sep 04, 2019 6.876 6.892 6.860 6.868 130,433 -0.01(-0.12%)
Sep 03, 2019 6.924 6.924 6.868 6.876 131,931 -0.05(-0.70%)
Aug 30, 2019 6.868 6.924 6.844 6.924 187,043 +0.06(+0.94%)
Aug 29, 2019 6.852 6.864 6.836 6.860 115,973 +0.03(+0.47%)
Aug 28, 2019 6.844 6.868 6.812 6.828 103,357 -0.02(-0.24%)
Aug 27, 2019 6.844 6.852 6.820 6.844 176,292 +0.01(+0.12%)
Aug 26, 2019 6.723 6.836 6.723 6.836 229,601 +0.13(+1.92%)
Aug 23, 2019 6.715 6.731 6.691 6.707 122,584 +0.01(+0.12%)
Aug 22, 2019 6.755 6.788 6.691 6.699 137,635 -0.04(-0.60%)
Aug 21, 2019 6.779 6.812 6.731 6.739 145,608 -0.04(-0.59%)
Aug 20, 2019 6.820 6.828 6.771 6.779 110,844 -0.04(-0.59%)
Aug 19, 2019 6.836 6.860 6.804 6.820 144,326 -0.02(-0.35%)
Aug 16, 2019 6.796 6.852 6.788 6.844 179,715 +0.02(+0.24%)
Aug 15, 2019 6.788 6.828 6.788 6.828 93,667 +0.02(+0.24%)
Aug 14, 2019 6.804 6.844 6.763 6.812 126,598 +0.05(+0.71%)
Aug 13, 2019 6.804 6.844 6.763 6.763 128,352 -0.04(-0.53%)
Aug 12, 2019 6.816 6.872 6.800 6.800 62,841 +0.00(+0.00%)
Aug 09, 2019 6.784 6.816 6.763 6.800 139,180 +0.01(+0.12%)
Aug 08, 2019 6.848 6.848 6.768 6.792 110,664 -0.03(-0.47%)
Aug 07, 2019 6.896 6.920 6.816 6.824 115,705 -0.04(-0.58%)
Aug 06, 2019 6.936 6.936 6.848 6.864 138,110 -0.04(-0.58%)
Aug 05, 2019 6.864 6.912 6.816 6.904 217,943 +0.05(+0.70%)
Aug 02, 2019 6.904 6.920 6.832 6.856 205,652 -0.04(-0.58%)
Aug 01, 2019 6.719 6.904 6.703 6.896 340,187 +0.18(+2.75%)
Jul 31, 2019 6.703 6.727 6.639 6.711 272,877 +0.04(+0.60%)
Jul 30, 2019 6.695 6.759 6.663 6.671 355,519 -0.02(-0.36%)
Jul 29, 2019 6.647 6.768 6.630 6.695 295,158 +0.07(+1.09%)
Jul 26, 2019 6.639 6.647 6.615 6.623 104,011 -0.01(-0.12%)
Jul 25, 2019 6.591 6.632 6.583 6.631 93,684 +0.04(+0.61%)
Jul 24, 2019 6.535 6.639 6.535 6.591 177,497 +0.05(+0.74%)
Jul 23, 2019 6.559 6.575 6.511 6.543 71,584 +0.01(+0.12%)
Jul 22, 2019 6.583 6.583 6.519 6.535 117,776 -0.05(-0.73%)
Jul 19, 2019 6.487 6.583 6.487 6.583 137,559 +0.10(+1.61%)
Jul 18, 2019 6.527 6.535 6.479 6.479 148,840 -0.07(-1.10%)
Jul 17, 2019 6.567 6.567 6.535 6.551 67,433 -0.01(-0.12%)
Jul 16, 2019 6.543 6.567 6.535 6.559 77,960 +0.00(+0.00%)
Jul 15, 2019 6.543 6.575 6.519 6.559 96,327 +0.02(+0.37%)
Jul 12, 2019 6.535 6.547 6.511 6.535 119,226 +0.04(+0.68%)
Jul 11, 2019 6.483 6.515 6.459 6.491 141,124 +0.01(+0.12%)
Jul 10, 2019 6.483 6.523 6.451 6.483 173,584 +0.04(+0.62%)
Jul 09, 2019 6.427 6.475 6.403 6.443 131,688 +0.03(+0.50%)
Jul 08, 2019 6.419 6.427 6.403 6.411 134,205 +0.02(+0.25%)
Jul 05, 2019 6.379 6.403 6.379 6.395 116,735 +0.00(+0.00%)
Jul 03, 2019 6.387 6.403 6.371 6.395 70,392 +0.02(+0.38%)
Jul 02, 2019 6.355 6.395 6.355 6.371 98,100 +0.01(+0.13%)
Jul 01, 2019 6.323 6.379 6.323 6.363 124,190 +0.03(+0.50%)
Jun 28, 2019 6.355 6.387 6.331 6.331 159,947 -0.02(-0.25%)
Jun 27, 2019 6.323 6.347 6.291 6.347 123,712 +0.04(+0.63%)
Jun 26, 2019 6.307 6.331 6.275 6.307 158,592 +0.02(+0.25%)
Jun 25, 2019 6.387 6.387 6.267 6.291 531,133 -0.09(-1.38%)
Jun 24, 2019 6.395 6.403 6.363 6.379 118,153 +0.00(+0.00%)
Jun 21, 2019 6.387 6.395 6.371 6.379 73,899 +0.02(+0.38%)
Jun 20, 2019 6.379 6.387 6.347 6.355 58,409 -0.01(-0.13%)
Jun 19, 2019 6.379 6.379 6.347 6.363 73,256 +0.00(+0.00%)
Jun 18, 2019 6.387 6.387 6.363 6.363 142,284 -0.02(-0.25%)
Jun 17, 2019 6.395 6.402 6.363 6.379 68,033 -0.02(-0.25%)
Jun 14, 2019 6.387 6.395 6.371 6.395 82,416 +0.02(+0.25%)
Jun 13, 2019 6.371 6.403 6.371 6.379 68,098 +0.01(+0.19%)
Jun 12, 2019 6.399 6.399 6.367 6.367 71,645 -0.03(-0.50%)
Jun 11, 2019 6.407 6.415 6.367 6.399 46,457 +0.00(+0.00%)
Jun 10, 2019 6.375 6.406 6.375 6.399 46,672 +0.03(+0.50%)
Jun 07, 2019 6.375 6.407 6.359 6.367 71,204 +0.01(+0.13%)
Jun 06, 2019 6.391 6.399 6.359 6.359 102,498 -0.03(-0.50%)
Jun 05, 2019 6.351 6.415 6.351 6.391 179,886 +0.04(+0.63%)
Jun 04, 2019 6.367 6.415 6.351 6.351 183,797 -0.01(-0.13%)
Jun 03, 2019 6.343 6.367 6.343 6.359 89,068 +0.03(+0.50%)
May 31, 2019 6.343 6.359 6.319 6.327 86,552 +0.02(+0.25%)
May 30, 2019 6.304 6.319 6.296 6.311 100,269 +0.01(+0.13%)
May 29, 2019 6.319 6.319 6.296 6.304 139,969 +0.01(+0.13%)
May 28, 2019 6.304 6.319 6.288 6.296 168,704 +0.03(+0.51%)
May 24, 2019 6.256 6.272 6.256 6.264 85,671 +0.02(+0.25%)
May 23, 2019 6.264 6.311 6.240 6.248 178,547 -0.01(-0.13%)
May 22, 2019 6.272 6.272 6.256 6.256 83,395 -0.01(-0.13%)
May 21, 2019 6.272 6.296 6.264 6.264 93,419 -0.01(-0.13%)
May 20, 2019 6.311 6.311 6.264 6.272 82,918 -0.02(-0.38%)
May 17, 2019 6.311 6.359 6.264 6.296 130,708 -0.01(-0.13%)
May 16, 2019 6.311 6.335 6.296 6.304 124,658 -0.01(-0.13%)
May 15, 2019 6.304 6.327 6.296 6.311 45,613 +0.02(+0.25%)
May 14, 2019 6.311 6.311 6.284 6.296 76,346 -0.02(-0.38%)
May 13, 2019 6.311 6.351 6.296 6.319 71,787 +0.01(+0.19%)
May 10, 2019 6.323 6.347 6.300 6.308 106,266 -0.02(-0.37%)
May 09, 2019 6.355 6.355 6.315 6.331 70,762 +0.02(+0.38%)
May 08, 2019 6.292 6.323 6.268 6.308 72,457 +0.02(+0.38%)
May 07, 2019 6.276 6.292 6.262 6.284 62,870 +0.05(+0.76%)
May 06, 2019 6.220 6.284 6.220 6.236 75,426 +0.02(+0.25%)
May 03, 2019 6.244 6.252 6.220 6.220 105,508 -0.02(-0.38%)
May 02, 2019 6.260 6.308 6.236 6.244 81,193 -0.04(-0.63%)
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.