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

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.97 +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2009 5.964 5.964 5.944 5.953 33,031 -0.01(-0.19%)
Apr 29, 2009 5.964 5.964 5.941 5.964 40,749 +0.00(+0.06%)
Apr 28, 2009 5.961 5.990 5.914 5.961 19,516 -0.00(-0.06%)
Apr 27, 2009 5.949 5.964 5.844 5.964 53,618 +0.01(+0.25%)
Apr 24, 2009 5.886 5.949 5.878 5.949 32,053 +0.06(+1.08%)
Apr 23, 2009 5.882 5.889 5.856 5.886 44,863 +0.01(+0.13%)
Apr 22, 2009 5.878 5.949 5.867 5.878 50,918 +0.02(+0.32%)
Apr 21, 2009 6.260 6.260 5.822 5.859 60,028 -0.02(-0.38%)
Apr 20, 2009 7.260 5.949 5.852 5.882 29,847 -0.07(-1.13%)
Apr 17, 2009 5.953 5.953 5.893 5.949 38,279 +0.01(+0.13%)
Apr 16, 2009 5.897 5.961 5.897 5.942 36,204 +0.06(+1.08%)
Apr 15, 2009 5.897 5.897 5.852 5.878 35,843 -0.02(-0.32%)
Apr 14, 2009 5.889 5.964 5.874 5.897 32,969 +0.01(+0.13%)
Apr 13, 2009 5.923 5.942 5.871 5.889 54,499 -0.04(-0.63%)
Apr 09, 2009 5.953 5.957 5.912 5.927 75,647 -0.03(-0.57%)
Apr 08, 2009 5.949 5.961 5.934 5.961 43,530 +0.01(+0.19%)
Apr 07, 2009 5.938 5.953 5.897 5.949 45,939 +0.08(+1.34%)
Apr 06, 2009 5.878 5.878 5.829 5.871 45,031 -0.01(-0.19%)
Apr 03, 2009 5.889 5.889 5.871 5.882 30,373 +0.00(+0.00%)
Apr 02, 2009 5.908 5.912 5.871 5.882 31,150 -0.04(-0.70%)
Apr 01, 2009 5.848 5.949 5.844 5.923 22,889 -0.04(-0.63%)
Mar 31, 2009 5.844 5.964 5.833 5.961 53,300 +0.06(+0.95%)
Mar 30, 2009 5.901 5.934 5.822 5.904 41,105 +0.05(+0.90%)
Mar 26, 2009 5.822 5.961 5.811 5.852 43,869 -0.02(-0.38%)
Mar 25, 2009 5.844 5.897 5.844 5.874 17,294 +0.03(+0.58%)
Mar 24, 2009 5.886 5.886 5.781 5.841 21,273 -0.06(-1.02%)
Mar 23, 2009 5.916 5.916 5.901 5.901 41,823 -0.00(-0.06%)
Mar 20, 2009 5.916 5.916 5.837 5.904 31,757 -0.03(-0.44%)
Mar 19, 2009 5.968 5.990 5.886 5.931 53,794 -0.03(-0.50%)
Mar 18, 2009 5.844 5.987 5.781 5.961 87,210 +0.10(+1.73%)
Mar 17, 2009 5.859 5.916 5.859 5.859 41,804 +0.00(+0.06%)
Mar 16, 2009 5.833 5.874 5.818 5.856 33,463 +0.04(+0.64%)
Mar 13, 2009 5.781 5.827 5.781 5.818 0 +0.04(+0.65%)
Mar 12, 2009 5.788 5.841 5.717 5.781 1,353,759 +0.01(+0.13%)
Mar 11, 2009 5.785 5.803 5.631 5.773 468,369 +0.09(+1.51%)
Mar 10, 2009 5.777 5.841 5.687 5.687 36,564 -0.01(-0.21%)
Mar 09, 2009 5.721 5.751 5.680 5.699 147,318 +0.03(+0.47%)
Mar 06, 2009 5.721 5.788 5.672 5.672 0 -0.06(-1.11%)
Mar 05, 2009 5.916 5.916 5.698 5.736 73,850 -0.02(-0.33%)
Mar 04, 2009 5.582 5.755 5.564 5.755 144,851 +0.09(+1.59%)
Mar 02, 2009 5.736 5.736 5.650 5.665 43,634 -0.12(-2.13%)
Feb 27, 2009 5.852 5.852 5.758 5.788 0 -0.01(-0.26%)
Feb 26, 2009 5.713 5.803 5.713 5.803 30,768 +0.11(+1.97%)
Feb 25, 2009 5.713 5.788 5.687 5.691 58,698 -0.01(-0.19%)
Feb 24, 2009 5.522 5.702 5.522 5.702 55,138 +0.13(+2.42%)
Feb 23, 2009 5.691 5.777 5.354 5.567 401,588 -0.22(-3.88%)
Feb 20, 2009 5.811 5.829 5.736 5.792 105,554 -0.04(-0.64%)
Feb 19, 2009 6.077 6.077 5.796 5.829 87,311 -0.18(-2.99%)
Feb 18, 2009 5.841 6.043 5.841 6.009 68,319 +0.16(+2.82%)
Feb 17, 2009 5.923 6.095 5.841 5.844 106,013 -0.15(-2.50%)
Feb 13, 2009 6.043 6.043 5.990 5.994 37,405 -0.04(-0.68%)
Feb 12, 2009 6.024 6.035 6.009 6.035 23,236 -0.00(-0.06%)
Feb 11, 2009 6.084 6.084 6.039 6.039 31,516 +0.00(+0.06%)
Feb 10, 2009 6.035 6.058 6.035 6.035 42,293 -0.01(-0.19%)
Feb 09, 2009 5.998 6.114 5.998 6.047 126,461 +0.02(+0.37%)
Feb 06, 2009 6.039 6.039 6.017 6.024 47,662 -0.03(-0.43%)
Feb 05, 2009 6.050 6.103 6.009 6.050 59,347 +0.01(+0.25%)
Feb 04, 2009 6.122 6.133 6.032 6.035 57,218 -0.08(-1.29%)
Feb 03, 2009 6.077 6.122 6.069 6.114 40,223 +0.01(+0.18%)
Feb 02, 2009 6.103 6.140 6.084 6.103 96,376 +0.01(+0.18%)
Jan 30, 2009 6.241 6.241 6.065 6.092 0 +0.00(+0.00%)
Jan 29, 2009 6.133 6.279 6.092 6.092 278,401 -0.03(-0.43%)
Jan 28, 2009 6.110 6.286 6.103 6.118 316,784 +0.02(+0.37%)
Jan 27, 2009 6.110 6.110 6.084 6.095 33,119 +0.02(+0.31%)
Jan 26, 2009 6.107 6.110 6.054 6.077 26,174 -0.01(-0.12%)
Jan 23, 2009 6.062 6.110 6.017 6.084 28,276 +0.01(+0.19%)
Jan 22, 2009 6.125 6.125 6.009 6.073 79,705 -0.05(-0.86%)
Jan 21, 2009 6.234 6.253 6.125 6.125 72,247 -0.01(-0.24%)
Jan 20, 2009 6.234 6.234 6.084 6.140 89,630 +0.00(+0.06%)
Jan 16, 2009 6.148 6.155 6.035 6.136 75,575 +0.07(+1.17%)
Jan 15, 2009 6.103 6.103 5.983 6.065 95,049 -0.09(-1.52%)
Jan 14, 2009 6.264 6.264 6.144 6.159 68,113 -0.04(-0.72%)
Jan 13, 2009 6.253 6.253 6.178 6.204 41,153 +0.00(+0.00%)
Jan 12, 2009 6.253 6.256 6.178 6.204 59,606 +0.04(+0.67%)
Jan 09, 2009 6.103 6.163 6.094 6.163 118,681 +0.11(+1.86%)
Jan 08, 2009 6.065 6.084 6.013 6.050 36,089 -0.05(-0.86%)
Jan 07, 2009 6.151 6.151 6.065 6.103 72,787 -0.05(-0.79%)
Jan 06, 2009 6.122 6.211 6.099 6.151 82,389 +0.03(+0.49%)
Jan 05, 2009 6.148 6.148 6.009 6.122 102,415 -0.03(-0.43%)
Jan 02, 2009 6.178 6.178 6.088 6.148 0 -0.05(-0.85%)
Jan 01, 2009 6.110 6.279 6.047 6.200 0 +0.00(+0.00%)
Dec 31, 2008 6.110 6.279 6.047 6.200 72,731 +0.01(+0.12%)
Dec 30, 2008 6.339 6.339 6.043 6.193 72,883 +0.13(+2.10%)
Dec 29, 2008 6.084 6.114 6.047 6.065 101,216 -0.02(-0.31%)
Dec 26, 2008 6.215 6.215 6.054 6.084 109,426 -0.01(-0.25%)
Dec 24, 2008 6.107 6.163 6.009 6.099 353,341 +0.03(+0.49%)
Dec 23, 2008 6.122 6.174 5.923 6.069 520,168 +0.07(+1.12%)
Dec 22, 2008 6.185 6.196 5.931 6.002 110,674 -0.07(-1.17%)
Dec 19, 2008 6.039 6.268 6.024 6.073 213,885 -0.06(-1.04%)
Dec 18, 2008 6.327 6.327 6.065 6.136 65,332 -0.10(-1.62%)
Dec 17, 2008 6.196 6.477 6.102 6.238 226,564 +0.06(+0.97%)
Dec 16, 2008 5.934 6.178 5.886 6.178 298,927 +0.31(+5.23%)
Dec 15, 2008 5.747 5.934 5.747 5.871 205,686 +0.19(+3.29%)
Dec 12, 2008 5.687 5.796 5.567 5.683 206,658 -0.01(-0.13%)
Dec 11, 2008 5.953 6.009 5.691 5.691 236,636 -0.28(-4.76%)
Dec 10, 2008 6.174 6.402 5.878 5.976 370,590 -0.19(-3.13%)
Dec 09, 2008 6.103 6.174 6.084 6.168 177,355 +0.10(+1.70%)
Dec 08, 2008 6.178 6.204 6.065 6.065 86,550 -0.04(-0.61%)
Dec 05, 2008 6.402 6.458 5.990 6.103 215,856 -0.28(-4.34%)
Dec 04, 2008 6.309 6.402 6.309 6.380 210,346 +0.01(+0.24%)
Dec 03, 2008 6.309 6.365 6.238 6.365 580,670 +0.13(+2.10%)
Dec 02, 2008 6.065 6.365 6.065 6.234 258,938 +0.16(+2.59%)
Dec 01, 2008 6.253 6.290 6.047 6.077 310,310 +0.22(+3.71%)
Nov 28, 2008 5.897 5.934 5.829 5.859 166,845 -0.03(-0.57%)
Nov 26, 2008 5.987 5.990 5.871 5.893 179,142 +0.09(+1.48%)
Nov 25, 2008 5.822 5.990 5.766 5.807 136,646 +0.06(+1.04%)
Nov 24, 2008 5.743 5.878 5.706 5.747 39,051 +0.19(+3.44%)
Nov 21, 2008 5.803 5.859 5.350 5.556 50,319 -0.25(-4.26%)
Nov 20, 2008 5.841 5.927 5.766 5.803 33,661 -0.06(-0.96%)
Nov 19, 2008 5.968 5.968 5.777 5.859 52,101 -0.08(-1.32%)
Nov 18, 2008 5.841 5.938 5.803 5.938 20,712 -0.00(-0.06%)
Nov 17, 2008 5.961 5.983 5.942 5.942 293,305 -0.14(-2.34%)
Nov 14, 2008 5.953 6.155 5.953 6.084 23,771 +0.05(+0.87%)
Nov 13, 2008 5.972 6.122 5.777 6.032 36,527 +0.09(+1.58%)
Nov 12, 2008 5.990 5.990 5.852 5.938 89,007 +0.11(+1.93%)
Nov 11, 2008 5.833 6.058 5.777 5.826 29,866 -0.03(-0.45%)
Nov 10, 2008 5.863 5.931 5.777 5.852 66,868 -0.04(-0.70%)
Nov 07, 2008 6.047 6.136 5.815 5.893 77,282 -0.13(-2.24%)
Nov 06, 2008 6.103 6.215 5.878 6.028 73,623 -0.10(-1.65%)
Nov 05, 2008 6.054 6.361 5.867 6.129 206,791 +0.07(+1.24%)
Nov 04, 2008 5.953 6.178 5.931 6.054 60,081 +0.12(+2.08%)
Nov 03, 2008 5.878 5.987 5.807 5.931 61,633 +0.05(+0.89%)
Oct 31, 2008 5.983 5.983 5.875 5.878 41,604 -0.09(-1.57%)
Oct 30, 2008 5.979 5.983 5.942 5.972 19,751 +0.05(+0.91%)
Oct 29, 2008 5.901 5.976 5.803 5.918 36,647 +0.03(+0.55%)
Oct 28, 2008 5.998 6.002 5.878 5.886 48,786 -0.06(-1.07%)
Oct 27, 2008 5.766 5.987 5.766 5.949 41,147 +0.18(+3.18%)
Oct 24, 2008 5.635 5.803 5.504 5.766 24,038 +0.13(+2.33%)
Oct 23, 2008 5.736 5.755 5.631 5.635 19,323 -0.06(-1.12%)
Oct 22, 2008 5.743 5.934 5.639 5.698 51,115 -0.09(-1.55%)
Oct 21, 2008 5.990 6.013 5.698 5.788 73,935 -0.23(-3.86%)
Oct 20, 2008 5.728 6.047 5.728 6.020 103,281 +0.18(+3.08%)
Oct 17, 2008 5.620 5.867 5.590 5.841 43,241 +0.21(+3.79%)
Oct 16, 2008 5.466 5.627 5.395 5.627 21,116 +0.21(+3.87%)
Oct 15, 2008 5.567 5.567 5.358 5.418 46,999 -0.18(-3.21%)
Oct 14, 2008 5.395 5.616 5.395 5.597 35,424 +0.26(+4.84%)
Oct 13, 2008 5.302 5.339 5.152 5.339 19,962 +0.28(+5.63%)
Oct 10, 2008 4.568 5.238 4.530 5.054 220,744 +0.41(+8.87%)
Oct 09, 2008 5.410 5.410 4.489 4.643 115,049 -0.79(-14.48%)
Oct 08, 2008 5.433 5.433 5.347 5.429 49,529 -0.06(-1.09%)
Oct 07, 2008 5.732 5.732 5.395 5.489 57,397 -0.28(-4.87%)
Oct 06, 2008 6.005 6.005 5.698 5.770 42,662 -0.29(-4.76%)
Oct 03, 2008 5.953 6.110 5.916 6.058 50,506 +0.25(+4.39%)
Oct 02, 2008 5.923 5.923 5.721 5.803 35,733 -0.11(-1.90%)
Oct 01, 2008 5.695 5.916 5.687 5.916 13,383 +0.10(+1.80%)
Sep 30, 2008 5.766 5.916 5.728 5.811 51,714 +0.11(+1.90%)
Sep 29, 2008 6.020 6.020 5.624 5.702 27,376 -0.34(-5.70%)
Sep 26, 2008 6.196 6.196 6.047 6.047 0 -0.15(-2.48%)
Sep 25, 2008 5.946 6.365 5.654 6.200 32,758 +0.27(+4.61%)
Sep 24, 2008 6.256 6.256 5.882 5.927 35,656 -0.35(-5.55%)
Sep 23, 2008 5.822 6.444 5.822 6.275 143,822 +0.42(+7.09%)
Sep 22, 2008 6.065 6.354 5.545 5.859 156,108 -0.50(-7.83%)
Sep 19, 2008 6.515 6.515 6.238 6.357 0 -0.00(-0.06%)
Sep 18, 2008 5.654 6.496 5.560 6.361 139,562 +0.81(+14.57%)
Sep 17, 2008 5.616 5.672 5.552 5.552 51,623 -0.12(-2.05%)
Sep 16, 2008 5.728 5.728 5.399 5.668 155,572 -0.31(-5.14%)
Sep 15, 2008 6.122 6.122 5.953 5.976 18,749 -0.14(-2.33%)
Sep 12, 2008 6.178 6.178 6.118 6.118 35,544 -0.04(-0.67%)
Sep 11, 2008 6.234 6.253 6.159 6.159 51,334 -0.08(-1.32%)
Sep 10, 2008 6.346 6.346 6.241 6.241 21,177 -0.11(-1.71%)
Sep 09, 2008 6.421 6.436 6.350 6.350 35,071 -0.07(-1.05%)
Sep 08, 2008 6.365 6.485 6.365 6.417 115,516 +0.10(+1.54%)
Sep 05, 2008 6.312 6.372 6.301 6.320 0 +0.01(+0.18%)
Sep 04, 2008 6.283 6.312 6.283 6.309 7,283 +0.01(+0.18%)
Sep 03, 2008 6.309 6.320 6.283 6.297 14,414 +0.00(+0.05%)
Sep 02, 2008 6.384 6.387 6.271 6.294 37,227 -0.09(-1.41%)
Aug 29, 2008 6.350 6.395 6.350 6.384 26,169 +0.04(+0.71%)
Aug 28, 2008 6.402 6.402 6.339 6.339 25,907 -0.03(-0.47%)
Aug 27, 2008 6.354 6.402 6.331 6.369 51,569 +0.00(+0.06%)
Aug 26, 2008 6.354 6.365 6.298 6.365 26,214 +0.00(+0.00%)
Aug 25, 2008 6.342 6.402 6.342 6.365 40,803 +0.04(+0.59%)
Aug 22, 2008 6.376 6.380 6.327 6.327 27,163 -0.03(-0.53%)
Aug 21, 2008 6.357 6.417 6.335 6.361 55,560 +0.02(+0.30%)
Aug 20, 2008 6.440 6.440 6.339 6.342 54,387 -0.06(-0.88%)
Aug 19, 2008 6.369 6.515 6.294 6.399 56,596 +0.02(+0.35%)
Aug 18, 2008 6.346 6.552 6.346 6.376 61,067 +0.03(+0.44%)
Aug 15, 2008 6.327 6.365 6.324 6.348 0 +0.04(+0.56%)
Aug 14, 2008 6.316 6.410 6.309 6.312 21,100 +0.01(+0.18%)
Aug 13, 2008 6.365 6.365 6.301 6.301 19,884 -0.06(-1.00%)
Aug 12, 2008 6.417 6.425 6.335 6.365 28,322 -0.06(-0.99%)
Aug 11, 2008 6.395 6.458 6.395 6.429 42,291 +0.05(+0.76%)
Aug 08, 2008 6.372 6.417 6.354 6.380 12,019 +0.00(+0.06%)
Aug 07, 2008 6.376 6.425 6.335 6.376 12,083 +0.01(+0.24%)
Aug 06, 2008 6.346 6.395 6.346 6.361 44,406 -0.01(-0.23%)
Aug 05, 2008 6.365 6.376 6.365 6.376 47,985 +0.01(+0.12%)
Aug 04, 2008 6.339 6.369 6.339 6.369 5,632 +0.03(+0.53%)
Aug 01, 2008 6.298 6.342 6.298 6.335 8,293 +0.01(+0.12%)
Jul 31, 2008 6.290 6.380 6.283 6.327 42,293 +0.02(+0.36%)
Jul 30, 2008 6.309 6.361 6.181 6.305 61,321 +0.01(+0.12%)
Jul 29, 2008 6.298 6.298 6.268 6.298 36,786 -0.00(-0.06%)
Jul 28, 2008 6.320 6.365 6.294 6.301 15,424 -0.02(-0.36%)
Jul 25, 2008 6.324 6.339 6.309 6.324 15,758 -0.01(-0.24%)
Jul 24, 2008 6.309 6.395 6.298 6.339 27,000 +0.03(+0.53%)
Jul 23, 2008 6.327 6.365 6.290 6.305 23,701 +0.01(+0.18%)
Jul 22, 2008 6.339 6.369 6.294 6.294 9,348 -0.03(-0.53%)
Jul 21, 2008 6.260 6.346 6.260 6.327 14,449 +0.08(+1.26%)
Jul 18, 2008 6.204 6.271 6.204 6.249 11,575 +0.06(+0.97%)
Jul 17, 2008 6.204 6.241 6.185 6.189 35,111 +0.00(+0.00%)
Jul 16, 2008 6.234 6.260 6.151 6.189 85,997 -0.04(-0.66%)
Jul 15, 2008 6.264 6.264 6.189 6.230 40,824 -0.05(-0.83%)
Jul 14, 2008 6.346 6.402 6.223 6.283 114,533 -0.03(-0.53%)
Jul 11, 2008 6.402 6.402 6.316 6.316 45,958 -0.09(-1.40%)
Jul 10, 2008 6.421 6.432 6.286 6.406 44,558 -0.02(-0.35%)
Jul 09, 2008 6.429 6.507 6.429 6.429 23,544 +0.02(+0.29%)
Jul 08, 2008 6.327 6.447 6.320 6.410 25,747 +0.06(+1.00%)
Jul 07, 2008 6.324 6.414 6.271 6.346 47,162 +0.03(+0.47%)
Jul 04, 2008 6.290 6.346 6.290 6.316 9,081 +0.00(+0.00%)
Jul 03, 2008 6.290 6.346 6.290 6.316 9,081 -0.02(-0.30%)
Jul 02, 2008 6.387 6.387 6.327 6.335 15,411 -0.06(-0.94%)
Jul 01, 2008 6.361 6.402 6.361 6.395 17,291 -0.01(-0.12%)
Jun 30, 2008 6.402 6.458 6.380 6.402 20,715 +0.00(+0.00%)
Jun 27, 2008 6.432 6.440 6.361 6.402 29,647 -0.04(-0.64%)
Jun 26, 2008 6.429 6.447 6.410 6.444 6,492 -0.00(-0.06%)
Jun 25, 2008 6.395 6.466 6.331 6.447 56,596 +0.05(+0.76%)
Jun 24, 2008 6.425 6.425 6.372 6.399 19,764 -0.03(-0.52%)
Jun 23, 2008 6.339 6.436 6.335 6.432 17,465 +0.08(+1.24%)
Jun 20, 2008 6.432 6.432 6.354 6.354 25,477 -0.06(-0.93%)
Jun 19, 2008 6.365 6.432 6.365 6.414 10,416 +0.04(+0.65%)
Jun 18, 2008 6.429 6.436 6.327 6.372 26,076 -0.09(-1.45%)
Jun 17, 2008 6.429 6.518 6.429 6.466 17,708 +0.04(+0.70%)
Jun 16, 2008 6.421 6.447 6.414 6.421 9,615 +0.01(+0.12%)
Jun 13, 2008 6.410 6.455 6.410 6.414 18,196 -0.00(-0.06%)
Jun 12, 2008 6.429 6.429 6.380 6.417 9,802 -0.03(-0.46%)
Jun 11, 2008 6.425 6.447 6.425 6.447 4,807 +0.01(+0.17%)
Jun 10, 2008 6.477 6.477 6.395 6.436 14,155 -0.03(-0.41%)
Jun 09, 2008 6.470 6.571 6.372 6.462 25,173 -0.00(-0.06%)
Jun 06, 2008 6.466 6.488 6.466 6.466 8,907 -0.01(-0.12%)
Jun 05, 2008 6.496 6.496 6.451 6.473 22,467 -0.03(-0.46%)
Jun 04, 2008 6.522 6.522 6.496 6.503 21,300 -0.01(-0.12%)
Jun 03, 2008 6.556 6.556 6.470 6.511 109,349 -0.04(-0.63%)
Jun 02, 2008 6.619 6.619 6.455 6.552 98,951 -0.06(-0.96%)
May 30, 2008 6.631 6.631 6.578 6.616 12,553 -0.03(-0.51%)
May 29, 2008 6.545 6.649 6.533 6.649 24,305 +0.10(+1.60%)
May 28, 2008 6.537 6.552 6.518 6.545 61,751 +0.00(+0.06%)
May 27, 2008 6.466 6.548 6.466 6.541 16,503 +0.08(+1.28%)
May 26, 2008 6.458 6.507 6.458 6.458 0 +0.00(+0.00%)
May 23, 2008 6.458 6.507 6.458 6.458 13,020 +0.01(+0.12%)
May 22, 2008 6.488 6.507 6.440 6.451 24,385 +0.00(+0.00%)
May 21, 2008 6.455 6.481 6.451 6.451 16,559 +0.01(+0.12%)
May 20, 2008 6.496 6.496 6.425 6.444 53,596 -0.05(-0.75%)
May 19, 2008 6.530 6.530 6.462 6.492 17,895 -0.03(-0.52%)
May 16, 2008 6.541 6.548 6.447 6.526 100,441 -0.02(-0.34%)
May 15, 2008 6.541 6.548 6.530 6.548 13,327 +0.01(+0.11%)
May 14, 2008 6.541 6.541 6.526 6.541 13,138 -0.01(-0.11%)
May 13, 2008 6.515 6.548 6.507 6.548 20,320 +0.04(+0.63%)
May 12, 2008 6.541 6.541 6.507 6.507 7,478 -0.01(-0.23%)
May 09, 2008 6.545 6.550 6.522 6.522 7,606 +0.00(+0.00%)
May 08, 2008 6.470 6.522 6.466 6.522 33,648 +0.01(+0.23%)
May 07, 2008 6.451 6.518 6.444 6.507 55,875 +0.06(+0.99%)
May 06, 2008 6.432 6.444 6.399 6.444 18,495 +0.00(+0.06%)
May 05, 2008 6.440 6.447 6.402 6.440 41,778 +0.01(+0.12%)
May 02, 2008 6.492 6.492 6.432 6.432 13,186 -0.06(-0.98%)
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.