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

Calamos Global Total Return Fund (NQ: CGO )

11.81 +0.06 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 4.967 4.967 4.909 4.936 81,107 -0.02(-0.45%)
Apr 28, 2016 4.998 5.006 4.958 4.958 26,895 -0.06(-1.25%)
Apr 27, 2016 4.989 5.048 4.961 5.021 16,344 +0.04(+0.81%)
Apr 26, 2016 4.989 4.998 4.954 4.980 61,655 -0.02(-0.36%)
Apr 25, 2016 4.994 4.998 4.954 4.998 29,579 +0.01(+0.18%)
Apr 22, 2016 5.012 5.070 4.989 4.989 46,892 -0.05(-0.98%)
Apr 21, 2016 5.030 5.066 5.012 5.039 56,718 +0.03(+0.63%)
Apr 20, 2016 4.998 5.039 4.980 5.007 76,841 +0.01(+0.18%)
Apr 19, 2016 4.976 5.008 4.976 4.998 21,051 +0.02(+0.35%)
Apr 18, 2016 4.954 4.989 4.922 4.981 31,381 +0.05(+1.01%)
Apr 15, 2016 4.958 4.967 4.918 4.931 70,428 -0.02(-0.45%)
Apr 14, 2016 4.931 4.967 4.931 4.954 42,742 +0.02(+0.33%)
Apr 13, 2016 4.936 4.963 4.909 4.937 67,276 +0.02(+0.40%)
Apr 12, 2016 4.868 4.922 4.868 4.918 45,020 +0.05(+1.01%)
Apr 11, 2016 4.868 4.927 4.859 4.868 103,093 +0.00(+0.09%)
Apr 08, 2016 4.891 4.891 4.819 4.864 45,047 +0.03(+0.56%)
Apr 07, 2016 4.841 4.864 4.828 4.837 47,112 -0.03(-0.64%)
Apr 06, 2016 4.801 4.873 4.801 4.868 69,960 +0.05(+1.11%)
Apr 05, 2016 4.877 4.877 4.801 4.815 48,486 -0.06(-1.27%)
Apr 04, 2016 4.899 4.930 4.873 4.877 70,293 -0.05(-0.99%)
Apr 01, 2016 4.864 4.930 4.842 4.926 130,448 +0.01(+0.18%)
Mar 31, 2016 4.912 4.944 4.881 4.917 39,773 +0.01(+0.18%)
Mar 30, 2016 4.917 4.952 4.904 4.908 52,968 +0.03(+0.55%)
Mar 29, 2016 4.824 4.881 4.806 4.881 40,718 +0.04(+0.73%)
Mar 28, 2016 4.824 4.881 4.824 4.846 28,410 +0.01(+0.28%)
Mar 24, 2016 4.850 4.833 4.833 4.833 34,221 -0.06(-1.27%)
Mar 23, 2016 4.921 4.921 4.868 4.895 37,389 -0.01(-0.27%)
Mar 22, 2016 4.868 4.943 4.859 4.908 59,173 -0.01(-0.18%)
Mar 21, 2016 4.886 4.930 4.859 4.917 82,236 +0.04(+0.91%)
Mar 18, 2016 4.864 4.877 4.846 4.873 17,952 -0.00(-0.09%)
Mar 17, 2016 4.833 4.881 4.815 4.877 52,788 +0.04(+0.92%)
Mar 16, 2016 4.784 4.833 4.775 4.833 42,918 +0.00(+0.09%)
Mar 15, 2016 4.748 4.828 4.735 4.828 32,102 +0.04(+0.74%)
Mar 14, 2016 4.784 4.793 4.745 4.793 26,771 +0.00(+0.10%)
Mar 11, 2016 4.744 4.793 4.735 4.788 39,836 +0.09(+1.89%)
Mar 10, 2016 4.726 4.726 4.671 4.699 22,806 +0.00(+0.09%)
Mar 09, 2016 4.704 4.704 4.664 4.695 17,371 +0.02(+0.46%)
Mar 08, 2016 4.699 4.704 4.655 4.674 33,406 -0.03(-0.55%)
Mar 07, 2016 4.668 4.726 4.633 4.699 81,116 +0.02(+0.47%)
Mar 04, 2016 4.646 4.695 4.620 4.677 29,478 +0.06(+1.24%)
Mar 03, 2016 4.585 4.638 4.576 4.620 49,428 +0.05(+1.06%)
Mar 02, 2016 4.514 4.572 4.514 4.572 27,240 +0.03(+0.68%)
Mar 01, 2016 4.470 4.541 4.444 4.541 35,272 +0.10(+2.28%)
Feb 29, 2016 4.457 4.484 4.435 4.440 34,431 -0.01(-0.30%)
Feb 26, 2016 4.448 4.475 4.435 4.453 27,363 +0.02(+0.40%)
Feb 25, 2016 4.418 4.479 4.396 4.435 72,571 +0.02(+0.40%)
Feb 24, 2016 4.431 4.431 4.343 4.418 73,641 -0.02(-0.40%)
Feb 23, 2016 4.462 4.506 4.433 4.435 39,581 -0.03(-0.69%)
Feb 22, 2016 4.409 4.470 4.396 4.466 92,484 +0.07(+1.50%)
Feb 19, 2016 4.391 4.400 4.343 4.400 14,776 +0.02(+0.50%)
Feb 18, 2016 4.426 4.426 4.365 4.378 20,638 -0.03(-0.60%)
Feb 17, 2016 4.396 4.418 4.358 4.404 55,435 +0.07(+1.52%)
Feb 16, 2016 4.294 4.369 4.268 4.338 55,096 +0.10(+2.28%)
Feb 12, 2016 4.211 4.242 4.242 4.242 54,089 +0.07(+1.69%)
Feb 11, 2016 4.211 4.233 4.092 4.171 135,267 -0.10(-2.27%)
Feb 10, 2016 4.286 4.347 4.237 4.268 65,125 +0.04(+0.94%)
Feb 09, 2016 4.316 4.336 4.193 4.228 74,239 -0.11(-2.44%)
Feb 08, 2016 4.426 4.426 4.281 4.334 38,515 -0.10(-2.23%)
Feb 05, 2016 4.496 4.496 4.427 4.433 40,072 -0.09(-1.98%)
Feb 04, 2016 4.514 4.557 4.490 4.522 21,933 -0.00(-0.10%)
Feb 03, 2016 4.553 4.553 4.453 4.527 21,699 +0.03(+0.58%)
Feb 02, 2016 4.553 4.562 4.501 4.501 66,903 -0.10(-2.18%)
Feb 01, 2016 4.535 4.610 4.525 4.601 56,451 +0.01(+0.19%)
Jan 29, 2016 4.470 4.592 4.470 4.592 45,647 +0.12(+2.73%)
Jan 28, 2016 4.440 4.470 4.403 4.470 23,455 +0.07(+1.58%)
Jan 27, 2016 4.440 4.466 4.393 4.400 63,830 -0.04(-0.98%)
Jan 26, 2016 4.370 4.444 4.361 4.444 46,616 +0.10(+2.31%)
Jan 25, 2016 4.370 4.400 4.326 4.344 62,921 -0.04(-0.89%)
Jan 22, 2016 4.348 4.427 4.344 4.383 61,354 +0.11(+2.55%)
Jan 21, 2016 4.248 4.331 4.248 4.274 57,906 +0.03(+0.72%)
Jan 20, 2016 4.252 4.278 4.082 4.244 99,354 -0.04(-0.92%)
Jan 19, 2016 4.396 4.448 4.270 4.283 90,728 -0.08(-1.90%)
Jan 15, 2016 4.440 4.366 4.366 4.366 89,514 -0.19(-4.07%)
Jan 14, 2016 4.557 4.562 4.405 4.551 89,413 +0.03(+0.72%)
Jan 13, 2016 4.675 4.692 4.518 4.518 84,274 -0.14(-2.90%)
Jan 12, 2016 4.684 4.701 4.618 4.653 77,962 +0.00(+0.09%)
Jan 11, 2016 4.697 4.714 4.636 4.649 43,795 -0.05(-1.15%)
Jan 08, 2016 4.740 4.788 4.701 4.703 68,345 -0.04(-0.79%)
Jan 07, 2016 4.806 4.833 4.740 4.740 79,793 -0.14(-2.77%)
Jan 06, 2016 4.919 4.919 4.871 4.875 53,905 -0.05(-0.97%)
Jan 05, 2016 4.906 4.945 4.884 4.923 192,212 +0.03(+0.53%)
Jan 04, 2016 4.901 4.910 4.858 4.897 62,116 -0.08(-1.58%)
Dec 31, 2015 4.971 4.976 4.976 4.976 86,530 -0.02(-0.44%)
Dec 30, 2015 5.023 5.041 4.967 4.997 73,399 -0.04(-0.86%)
Dec 29, 2015 4.980 5.049 4.980 5.041 82,626 +0.07(+1.49%)
Dec 28, 2015 4.967 4.980 4.928 4.967 102,575 +0.03(+0.70%)
Dec 24, 2015 4.945 4.932 4.932 4.932 49,317 -0.04(-0.78%)
Dec 23, 2015 4.941 4.985 4.915 4.971 149,501 +0.06(+1.23%)
Dec 22, 2015 4.889 4.919 4.855 4.911 157,947 +0.03(+0.71%)
Dec 21, 2015 4.898 4.932 4.829 4.876 110,197 +0.00(+0.09%)
Dec 18, 2015 4.876 4.906 4.872 4.872 86,046 -0.03(-0.70%)
Dec 17, 2015 4.911 4.971 4.889 4.906 92,739 -0.02(-0.35%)
Dec 16, 2015 4.833 4.937 4.829 4.924 112,987 +0.11(+2.24%)
Dec 15, 2015 4.747 4.820 4.747 4.816 99,836 +0.09(+1.83%)
Dec 14, 2015 4.729 4.794 4.729 4.729 146,734 -0.06(-1.17%)
Dec 11, 2015 4.833 4.859 4.782 4.785 104,974 -0.05(-1.07%)
Dec 10, 2015 4.885 4.902 4.837 4.837 112,770 -0.07(-1.41%)
Dec 09, 2015 4.924 4.962 4.850 4.906 67,048 -0.01(-0.18%)
Dec 08, 2015 4.906 4.954 4.902 4.915 49,553 -0.00(-0.09%)
Dec 07, 2015 4.919 4.979 4.902 4.919 76,267 +0.02(+0.44%)
Dec 04, 2015 4.919 5.031 4.898 4.898 65,717 -0.04(-0.78%)
Dec 03, 2015 4.988 5.025 4.924 4.936 145,007 -0.06(-1.11%)
Dec 02, 2015 4.988 5.061 4.988 4.992 89,499 -0.02(-0.34%)
Dec 01, 2015 5.001 5.056 4.984 5.009 230,559 +0.00(+0.09%)
Nov 30, 2015 5.005 5.018 5.001 5.005 62,954 -0.01(-0.17%)
Nov 27, 2015 5.022 5.031 4.988 5.013 35,332 -0.01(-0.20%)
Nov 25, 2015 5.031 5.023 5.023 5.023 46,714 -0.00(-0.06%)
Nov 24, 2015 4.996 5.043 4.984 5.026 113,774 -0.02(-0.42%)
Nov 23, 2015 5.065 5.112 5.031 5.048 78,960 -0.04(-0.74%)
Nov 20, 2015 5.048 5.112 5.048 5.085 80,257 +0.02(+0.49%)
Nov 19, 2015 5.065 5.065 5.035 5.061 34,949 +0.02(+0.34%)
Nov 18, 2015 4.949 5.069 4.949 5.043 186,330 +0.06(+1.29%)
Nov 17, 2015 4.971 4.992 4.932 4.979 67,576 +0.03(+0.52%)
Nov 16, 2015 4.911 4.954 4.876 4.954 95,990 +0.04(+0.78%)
Nov 13, 2015 4.971 4.971 4.915 4.915 40,753 -0.06(-1.12%)
Nov 12, 2015 4.988 5.009 4.941 4.971 70,907 -0.05(-1.02%)
Nov 11, 2015 5.005 5.061 5.005 5.022 80,051 -0.01(-0.17%)
Nov 10, 2015 5.031 5.048 4.996 5.031 44,130 -0.03(-0.51%)
Nov 09, 2015 5.099 5.099 5.031 5.056 31,209 -0.04(-0.80%)
Nov 06, 2015 5.082 5.146 5.067 5.097 59,777 -0.03(-0.63%)
Nov 05, 2015 5.133 5.138 5.116 5.129 33,111 +0.00(+0.08%)
Nov 04, 2015 5.142 5.159 5.121 5.125 41,576 +0.00(+0.00%)
Nov 03, 2015 5.116 5.159 5.108 5.125 46,552 +0.00(+0.08%)
Nov 02, 2015 5.061 5.180 5.061 5.121 38,954 +0.04(+0.84%)
Oct 30, 2015 5.053 5.125 5.053 5.078 37,108 +0.00(+0.00%)
Oct 29, 2015 5.095 5.180 5.074 5.078 40,839 -0.02(-0.37%)
Oct 28, 2015 5.074 5.142 5.070 5.097 100,326 +0.02(+0.46%)
Oct 27, 2015 5.070 5.104 5.057 5.074 45,156 -0.01(-0.25%)
Oct 26, 2015 5.108 5.146 5.078 5.087 68,559 -0.02(-0.33%)
Oct 23, 2015 5.129 5.129 5.082 5.104 51,981 +0.02(+0.42%)
Oct 22, 2015 5.070 5.116 5.070 5.082 39,136 +0.04(+0.84%)
Oct 21, 2015 5.065 5.065 5.014 5.040 106,848 -0.02(-0.33%)
Oct 20, 2015 5.065 5.065 5.036 5.057 22,536 -0.02(-0.34%)
Oct 19, 2015 4.997 5.078 4.997 5.074 56,868 +0.04(+0.76%)
Oct 16, 2015 5.040 5.065 5.019 5.036 88,630 +0.03(+0.51%)
Oct 15, 2015 4.980 5.027 4.947 5.010 49,821 +0.07(+1.42%)
Oct 14, 2015 4.938 4.968 4.925 4.940 73,545 -0.04(-0.89%)
Oct 13, 2015 4.951 4.994 4.932 4.985 50,695 +0.01(+0.26%)
Oct 12, 2015 4.963 5.008 4.963 4.972 118,261 -0.02(-0.43%)
Oct 09, 2015 4.921 4.993 4.921 4.993 142,628 +0.06(+1.12%)
Oct 08, 2015 4.866 4.951 4.845 4.938 63,408 +0.06(+1.22%)
Oct 07, 2015 4.870 4.938 4.870 4.879 40,587 +0.00(+0.00%)
Oct 06, 2015 4.862 4.883 4.824 4.879 65,255 +0.03(+0.61%)
Oct 05, 2015 4.807 4.857 4.782 4.849 51,179 +0.11(+2.22%)
Oct 02, 2015 4.639 4.744 4.630 4.744 34,525 +0.05(+1.08%)
Oct 01, 2015 4.727 4.727 4.655 4.693 244,565 +0.00(+0.00%)
Sep 30, 2015 4.685 4.735 4.684 4.693 127,083 +0.05(+1.18%)
Sep 29, 2015 4.735 4.769 4.605 4.639 123,631 -0.08(-1.69%)
Sep 28, 2015 4.887 4.887 4.719 4.719 18,147 -0.16(-3.28%)
Sep 25, 2015 4.921 4.984 4.879 4.879 17,846 -0.03(-0.52%)
Sep 24, 2015 4.916 4.937 4.836 4.904 54,303 -0.08(-1.69%)
Sep 23, 2015 4.959 4.996 4.925 4.988 31,261 +0.06(+1.28%)
Sep 22, 2015 4.950 4.950 4.887 4.925 103,207 -0.07(-1.35%)
Sep 21, 2015 5.047 5.047 4.992 4.992 21,754 -0.02(-0.34%)
Sep 18, 2015 5.030 5.068 5.009 5.009 19,910 -0.08(-1.65%)
Sep 17, 2015 5.030 5.093 5.026 5.093 20,813 +0.04(+0.75%)
Sep 16, 2015 5.055 5.076 5.026 5.055 102,741 +0.01(+0.17%)
Sep 15, 2015 5.068 5.081 4.967 5.047 79,402 +0.00(+0.08%)
Sep 14, 2015 5.055 5.076 5.039 5.043 38,859 +0.00(+0.00%)
Sep 11, 2015 5.034 5.076 5.030 5.043 59,527 -0.01(-0.25%)
Sep 10, 2015 5.060 5.081 5.034 5.055 23,046 +0.03(+0.67%)
Sep 09, 2015 5.081 5.119 5.022 5.022 30,900 -0.03(-0.58%)
Sep 08, 2015 4.988 5.076 4.988 5.051 43,646 +0.09(+1.87%)
Sep 04, 2015 4.954 4.959 4.959 4.959 32,583 -0.07(-1.48%)
Sep 03, 2015 5.009 5.071 5.009 5.033 40,432 +0.05(+0.99%)
Sep 02, 2015 4.984 5.023 4.979 4.984 29,459 +0.05(+0.93%)
Sep 01, 2015 4.954 5.009 4.929 4.938 70,843 -0.12(-2.31%)
Aug 31, 2015 4.988 5.142 4.988 5.055 42,416 +0.01(+0.25%)
Aug 28, 2015 5.059 5.088 4.975 5.042 35,111 -0.05(-0.90%)
Aug 27, 2015 4.996 5.092 4.996 5.088 58,027 +0.11(+2.18%)
Aug 26, 2015 4.904 4.979 4.854 4.979 102,746 +0.18(+3.65%)
Aug 25, 2015 4.921 4.921 4.783 4.804 225,318 +0.08(+1.68%)
Aug 24, 2015 4.712 4.917 4.537 4.725 161,473 -0.25(-5.11%)
Aug 21, 2015 5.121 5.121 4.954 4.979 104,505 -0.19(-3.63%)
Aug 20, 2015 5.217 5.247 5.163 5.167 78,886 -0.07(-1.28%)
Aug 19, 2015 5.313 5.322 5.234 5.234 66,873 -0.05(-0.95%)
Aug 18, 2015 5.355 5.380 5.284 5.284 52,970 -0.07(-1.33%)
Aug 17, 2015 5.355 5.380 5.330 5.355 92,820 +0.02(+0.31%)
Aug 14, 2015 5.393 5.403 5.301 5.338 56,863 -0.01(-0.23%)
Aug 13, 2015 5.351 5.426 5.351 5.351 40,542 +0.00(+0.00%)
Aug 12, 2015 5.397 5.426 5.351 5.351 39,409 -0.08(-1.46%)
Aug 11, 2015 5.430 5.462 5.405 5.430 29,869 +0.00(+0.08%)
Aug 10, 2015 5.372 5.480 5.372 5.426 45,772 +0.06(+1.08%)
Aug 07, 2015 5.514 5.539 5.347 5.368 47,002 -0.15(-2.64%)
Aug 06, 2015 5.476 5.559 5.402 5.514 186,645 +0.02(+0.30%)
Aug 05, 2015 5.481 5.514 5.456 5.497 32,762 +0.03(+0.53%)
Aug 04, 2015 5.410 5.497 5.410 5.468 35,239 +0.03(+0.61%)
Aug 03, 2015 5.489 5.617 5.435 5.435 49,122 -0.10(-1.72%)
Jul 31, 2015 5.518 5.572 5.472 5.530 51,830 +0.05(+0.98%)
Jul 30, 2015 5.489 5.501 5.435 5.476 55,850 -0.05(-0.97%)
Jul 29, 2015 5.439 5.547 5.402 5.530 48,651 +0.10(+1.75%)
Jul 28, 2015 5.460 5.518 5.385 5.435 95,818 -0.01(-0.23%)
Jul 27, 2015 5.555 5.555 5.423 5.447 81,556 -0.20(-3.59%)
Jul 24, 2015 5.667 5.725 5.563 5.650 52,108 +0.02(+0.29%)
Jul 23, 2015 5.725 5.750 5.634 5.634 79,258 -0.07(-1.31%)
Jul 22, 2015 5.708 5.771 5.671 5.708 82,327 -0.05(-0.93%)
Jul 21, 2015 5.671 5.766 5.640 5.762 64,234 +0.06(+1.07%)
Jul 20, 2015 5.696 5.766 5.696 5.701 21,093 -0.00(-0.05%)
Jul 17, 2015 5.684 5.704 5.631 5.704 18,891 -0.01(-0.14%)
Jul 16, 2015 5.729 5.729 5.655 5.713 46,500 +0.04(+0.73%)
Jul 15, 2015 5.696 5.696 5.652 5.671 30,747 +0.00(+0.04%)
Jul 14, 2015 5.617 5.679 5.592 5.669 23,625 +0.06(+1.14%)
Jul 13, 2015 5.621 5.679 5.584 5.605 44,255 +0.04(+0.74%)
Jul 10, 2015 5.514 5.621 5.514 5.563 27,451 +0.06(+1.13%)
Jul 09, 2015 5.650 5.650 5.489 5.501 54,964 +0.01(+0.23%)
Jul 08, 2015 5.559 5.559 5.452 5.489 53,083 -0.05(-0.97%)
Jul 07, 2015 5.526 5.555 5.477 5.543 43,679 +0.01(+0.22%)
Jul 06, 2015 5.506 5.633 5.506 5.530 25,023 -0.05(-0.81%)
Jul 02, 2015 5.662 5.576 5.576 5.576 37,453 -0.05(-0.80%)
Jul 01, 2015 5.592 5.678 5.539 5.621 60,569 +0.11(+1.94%)
Jun 30, 2015 5.551 5.551 5.481 5.514 66,516 -0.01(-0.22%)
Jun 29, 2015 5.645 5.670 5.522 5.526 55,572 -0.17(-3.03%)
Jun 26, 2015 5.711 5.736 5.642 5.699 62,036 +0.02(+0.36%)
Jun 25, 2015 5.736 5.740 5.674 5.678 35,172 -0.05(-0.79%)
Jun 24, 2015 5.703 5.728 5.604 5.724 64,427 +0.02(+0.43%)
Jun 23, 2015 5.674 5.699 5.670 5.699 32,852 +0.06(+1.00%)
Jun 22, 2015 5.637 5.728 5.633 5.642 65,280 +0.01(+0.17%)
Jun 19, 2015 5.666 5.666 5.596 5.633 64,356 -0.01(-0.22%)
Jun 18, 2015 5.633 5.666 5.624 5.645 50,720 +0.04(+0.73%)
Jun 17, 2015 5.637 5.670 5.600 5.604 45,795 -0.02(-0.37%)
Jun 16, 2015 5.625 5.670 5.610 5.625 49,175 +0.02(+0.37%)
Jun 15, 2015 5.621 5.711 5.600 5.604 72,652 -0.09(-1.59%)
Jun 12, 2015 5.617 5.699 5.588 5.695 38,105 +0.08(+1.47%)
Jun 11, 2015 5.621 5.662 5.592 5.613 43,365 +0.02(+0.37%)
Jun 10, 2015 5.604 5.629 5.584 5.592 52,765 +0.03(+0.45%)
Jun 09, 2015 5.588 5.613 5.555 5.567 28,695 -0.04(-0.74%)
Jun 08, 2015 5.625 5.658 5.576 5.608 32,623 -0.01(-0.15%)
Jun 05, 2015 5.617 5.637 5.617 5.617 21,561 -0.03(-0.58%)
Jun 04, 2015 5.686 5.698 5.629 5.649 77,177 -0.04(-0.65%)
Jun 03, 2015 5.694 5.706 5.662 5.686 30,985 +0.02(+0.36%)
Jun 02, 2015 5.645 5.719 5.631 5.666 55,773 +0.04(+0.65%)
Jun 01, 2015 5.674 5.727 5.617 5.629 67,074 -0.00(-0.07%)
May 29, 2015 5.637 5.653 5.633 5.633 34,964 -0.04(-0.65%)
May 28, 2015 5.662 5.678 5.625 5.670 39,800 +0.02(+0.43%)
May 27, 2015 5.604 5.674 5.600 5.645 48,781 +0.04(+0.73%)
May 26, 2015 5.670 5.670 5.580 5.604 37,700 -0.05(-0.94%)
May 22, 2015 5.719 5.657 5.657 5.657 44,587 -0.06(-1.07%)
May 21, 2015 5.690 5.723 5.690 5.719 26,350 +0.05(+0.94%)
May 20, 2015 5.694 5.715 5.666 5.666 30,488 -0.04(-0.79%)
May 19, 2015 5.698 5.711 5.674 5.711 42,595 +0.01(+0.14%)
May 18, 2015 5.678 5.715 5.674 5.702 53,036 +0.03(+0.50%)
May 15, 2015 5.702 5.727 5.625 5.674 38,202 +0.01(+0.14%)
May 14, 2015 5.670 5.670 5.617 5.666 40,753 +0.04(+0.65%)
May 13, 2015 5.625 5.653 5.613 5.629 33,935 +0.00(+0.00%)
May 12, 2015 5.621 5.633 5.592 5.629 48,695 +0.02(+0.29%)
May 11, 2015 5.678 5.678 5.604 5.613 36,936 -0.05(-0.87%)
May 08, 2015 5.662 5.686 5.641 5.662 24,819 +0.06(+1.09%)
May 07, 2015 5.613 5.613 5.572 5.600 48,011 +0.01(+0.14%)
May 06, 2015 5.625 5.625 5.568 5.592 47,481 +0.00(+0.07%)
May 05, 2015 5.629 5.645 5.568 5.588 71,832 -0.06(-1.00%)
May 04, 2015 5.661 5.661 5.645 5.645 16,987 -0.00(-0.07%)
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.