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 )

11.56 -0.11 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2015 8.687 8.693 8.616 8.687 5,953 -0.01(-0.07%)
Apr 29, 2015 8.664 8.693 8.617 8.693 2,459 +0.02(+0.27%)
Apr 28, 2015 8.670 8.693 8.623 8.670 15,935 -0.01(-0.07%)
Apr 27, 2015 8.670 8.682 8.600 8.676 61,984 +0.00(+0.00%)
Apr 24, 2015 8.664 8.682 8.594 8.676 30,683 +0.04(+0.47%)
Apr 23, 2015 8.635 8.682 8.576 8.635 15,259 -0.02(-0.20%)
Apr 22, 2015 8.577 8.658 8.577 8.652 9,031 -0.02(-0.27%)
Apr 21, 2015 8.670 8.682 8.652 8.676 25,797 +0.04(+0.47%)
Apr 20, 2015 8.658 8.658 8.592 8.635 14,750 -0.02(-0.20%)
Apr 17, 2015 8.676 8.681 8.605 8.652 5,766 +0.02(+0.27%)
Apr 16, 2015 8.645 8.652 8.617 8.629 13,351 -0.01(-0.07%)
Apr 15, 2015 8.682 8.682 8.617 8.635 10,531 +0.00(+0.01%)
Apr 14, 2015 8.629 8.670 8.629 8.634 20,896 -0.00(-0.00%)
Apr 13, 2015 8.611 8.658 8.605 8.634 5,567 +0.01(+0.13%)
Apr 10, 2015 8.629 8.646 8.611 8.623 11,158 -0.05(-0.54%)
Apr 09, 2015 8.687 8.687 8.652 8.670 6,660 -0.01(-0.13%)
Apr 08, 2015 8.676 8.684 8.676 8.682 2,798 -0.01(-0.14%)
Apr 07, 2015 8.728 8.728 8.641 8.693 23,141 -0.06(-0.73%)
Apr 06, 2015 8.722 8.758 8.711 8.758 18,037 +0.02(+0.21%)
Apr 02, 2015 8.775 8.739 8.739 8.739 22,548 +0.03(+0.33%)
Apr 01, 2015 8.670 8.775 8.629 8.711 45,988 +0.07(+0.85%)
Mar 31, 2015 8.661 8.673 8.585 8.638 13,526 -0.08(-0.93%)
Mar 30, 2015 8.678 8.731 8.585 8.719 41,638 +0.13(+1.55%)
Mar 27, 2015 8.591 8.591 8.585 8.586 2,242 -0.04(-0.41%)
Mar 26, 2015 8.634 8.643 8.603 8.621 13,112 -0.04(-0.46%)
Mar 25, 2015 8.614 8.673 8.585 8.661 21,833 +0.09(+1.09%)
Mar 24, 2015 8.619 8.655 8.521 8.568 25,796 -0.05(-0.54%)
Mar 23, 2015 8.585 8.643 8.585 8.614 18,068 +0.04(+0.51%)
Mar 20, 2015 8.574 8.612 8.533 8.570 19,970 +0.03(+0.30%)
Mar 19, 2015 8.552 8.556 8.541 8.545 17,142 -0.02(-0.27%)
Mar 18, 2015 8.451 8.579 8.451 8.568 10,609 +0.08(+0.89%)
Mar 17, 2015 8.550 8.550 8.492 8.492 29,359 -0.05(-0.54%)
Mar 16, 2015 8.498 8.539 8.498 8.539 4,118 +0.06(+0.69%)
Mar 13, 2015 8.515 8.515 8.474 8.480 24,205 -0.02(-0.27%)
Mar 12, 2015 8.492 8.515 8.492 8.504 14,141 +0.02(+0.21%)
Mar 11, 2015 8.510 8.510 8.469 8.486 15,965 -0.04(-0.47%)
Mar 10, 2015 8.563 8.563 8.510 8.526 6,032 -0.02(-0.21%)
Mar 09, 2015 8.539 8.568 8.533 8.545 21,695 +0.03(+0.34%)
Mar 06, 2015 8.515 8.561 8.510 8.515 21,484 -0.02(-0.28%)
Mar 05, 2015 8.556 8.556 8.539 8.539 18,685 -0.01(-0.06%)
Mar 04, 2015 8.539 8.568 8.539 8.545 9,737 +0.00(+0.00%)
Mar 03, 2015 8.556 8.557 8.545 8.545 8,518 -0.03(-0.30%)
Mar 02, 2015 8.546 8.626 8.534 8.570 6,308 +0.02(+0.27%)
Feb 27, 2015 8.547 8.594 8.530 8.547 31,460 -0.02(-0.20%)
Feb 26, 2015 8.550 8.622 8.547 8.565 29,244 +0.02(+0.20%)
Feb 25, 2015 8.553 8.594 8.524 8.547 31,905 +0.01(+0.07%)
Feb 24, 2015 8.611 8.611 8.536 8.542 40,969 -0.08(-0.87%)
Feb 23, 2015 8.559 8.623 8.559 8.617 13,616 -0.01(-0.07%)
Feb 20, 2015 8.646 8.646 8.599 8.623 7,278 +0.01(+0.07%)
Feb 19, 2015 8.594 8.617 8.594 8.617 350 -0.01(-0.07%)
Feb 18, 2015 8.663 8.663 8.600 8.623 24,840 +0.02(+0.20%)
Feb 17, 2015 8.634 8.642 8.600 8.605 49,693 -0.01(-0.13%)
Feb 13, 2015 8.559 8.617 8.617 8.617 16,243 +0.07(+0.81%)
Feb 12, 2015 8.547 8.548 8.547 8.547 2,137 -0.01(-0.07%)
Feb 11, 2015 8.559 8.565 8.536 8.553 15,640 +0.02(+0.20%)
Feb 10, 2015 8.542 8.559 8.536 8.536 11,052 -0.02(-0.27%)
Feb 09, 2015 8.501 8.565 8.501 8.559 35,975 +0.04(+0.48%)
Feb 06, 2015 8.512 8.535 8.484 8.518 20,497 +0.05(+0.62%)
Feb 05, 2015 8.455 8.492 8.455 8.466 5,666 +0.02(+0.21%)
Feb 04, 2015 8.524 8.524 8.432 8.449 17,188 -0.04(-0.49%)
Feb 03, 2015 8.501 8.501 8.490 8.490 13,283 -0.01(-0.13%)
Feb 02, 2015 8.559 8.565 8.501 8.501 44,985 -0.05(-0.58%)
Jan 30, 2015 8.516 8.556 8.509 8.550 21,425 +0.04(+0.47%)
Jan 29, 2015 8.522 8.522 8.493 8.510 9,756 +0.03(+0.34%)
Jan 28, 2015 8.509 8.533 8.464 8.481 16,256 +0.01(+0.07%)
Jan 27, 2015 8.476 8.516 8.458 8.476 3,729 -0.03(-0.33%)
Jan 26, 2015 8.501 8.525 8.493 8.504 5,544 -0.01(-0.07%)
Jan 23, 2015 8.476 8.510 8.476 8.510 12,972 -0.04(-0.47%)
Jan 22, 2015 8.470 8.550 8.470 8.550 26,736 +0.05(+0.61%)
Jan 21, 2015 8.568 8.568 8.489 8.498 4,894 -0.01(-0.14%)
Jan 20, 2015 8.504 8.516 8.482 8.510 24,913 -0.01(-0.09%)
Jan 16, 2015 8.510 8.556 8.510 8.518 4,678 -0.01(-0.06%)
Jan 15, 2015 8.562 8.585 8.516 8.523 12,461 +0.01(+0.08%)
Jan 14, 2015 8.539 8.539 8.504 8.516 11,687 -0.02(-0.20%)
Jan 13, 2015 8.550 8.556 8.533 8.533 4,642 -0.02(-0.20%)
Jan 12, 2015 8.555 8.556 8.516 8.550 22,379 -0.05(-0.54%)
Jan 09, 2015 8.579 8.596 8.539 8.596 4,032 +0.05(+0.61%)
Jan 08, 2015 8.571 8.571 8.545 8.545 862 +0.00(+0.00%)
Jan 07, 2015 8.545 8.550 8.539 8.545 2,306 +0.01(+0.06%)
Jan 06, 2015 8.539 8.545 8.539 8.539 5,446 -0.01(-0.13%)
Jan 05, 2015 8.539 8.614 8.539 8.550 26,597 +0.01(+0.07%)
Jan 02, 2015 8.550 8.553 8.545 8.545 7,775 +0.04(+0.51%)
Dec 31, 2014 8.484 8.501 8.501 8.501 23,772 -0.01(-0.13%)
Dec 30, 2014 8.536 8.536 8.479 8.513 28,678 -0.03(-0.39%)
Dec 29, 2014 8.536 8.593 8.536 8.546 24,593 +0.05(+0.54%)
Dec 26, 2014 8.500 8.500 8.500 8.500 175 -0.03(-0.40%)
Dec 24, 2014 8.544 8.534 8.534 8.534 1,582 -0.02(-0.18%)
Dec 23, 2014 8.512 8.567 8.510 8.550 28,445 +0.04(+0.47%)
Dec 22, 2014 8.481 8.510 8.481 8.510 6,947 +0.02(+0.27%)
Dec 19, 2014 8.555 8.555 8.476 8.487 26,708 -0.09(-1.06%)
Dec 18, 2014 8.584 8.584 8.538 8.578 18,848 +0.07(+0.87%)
Dec 17, 2014 8.476 8.550 8.470 8.504 36,368 +0.03(+0.33%)
Dec 16, 2014 8.476 8.476 8.464 8.476 19,210 -0.01(-0.06%)
Dec 15, 2014 8.487 8.493 8.481 8.481 14,290 -0.01(-0.13%)
Dec 12, 2014 8.479 8.520 8.476 8.493 11,482 -0.01(-0.13%)
Dec 11, 2014 8.527 8.550 8.476 8.504 29,825 +0.00(+0.00%)
Dec 10, 2014 8.521 8.521 8.459 8.504 33,687 -0.02(-0.20%)
Dec 09, 2014 8.521 8.528 8.517 8.521 3,979 -0.05(-0.61%)
Dec 08, 2014 8.561 8.574 8.561 8.573 14,212 +0.01(+0.14%)
Dec 05, 2014 8.565 8.567 8.533 8.561 41,436 -0.02(-0.21%)
Dec 04, 2014 8.578 8.584 8.506 8.579 32,942 +0.01(+0.07%)
Dec 03, 2014 8.590 8.590 8.567 8.573 7,255 -0.01(-0.13%)
Dec 02, 2014 8.550 8.584 8.504 8.584 53,288 +0.03(+0.33%)
Dec 01, 2014 8.573 8.573 8.533 8.555 36,830 +0.01(+0.17%)
Nov 28, 2014 8.456 8.541 8.456 8.541 12,642 +0.04(+0.52%)
Nov 26, 2014 8.479 8.497 8.497 8.497 18,739 +0.01(+0.15%)
Nov 25, 2014 8.490 8.490 8.466 8.485 23,458 -0.00(-0.02%)
Nov 24, 2014 8.485 8.487 8.459 8.487 16,566 +0.02(+0.22%)
Nov 21, 2014 8.462 8.470 8.445 8.468 24,584 +0.01(+0.07%)
Nov 20, 2014 8.417 8.468 8.417 8.462 14,908 +0.04(+0.47%)
Nov 19, 2014 8.411 8.434 8.394 8.422 11,015 -0.03(-0.33%)
Nov 18, 2014 8.445 8.451 8.400 8.451 13,375 +0.00(+0.00%)
Nov 17, 2014 8.451 8.473 8.405 8.451 17,629 -0.03(-0.33%)
Nov 14, 2014 8.434 8.479 8.411 8.479 25,021 -0.03(-0.40%)
Nov 13, 2014 8.513 8.524 8.488 8.513 44,216 -0.01(-0.13%)
Nov 12, 2014 8.502 8.564 8.485 8.524 15,587 +0.01(+0.07%)
Nov 11, 2014 8.513 8.522 8.485 8.519 8,148 -0.00(-0.00%)
Nov 10, 2014 8.513 8.555 8.513 8.519 13,717 +0.00(+0.00%)
Nov 07, 2014 8.519 8.521 8.519 8.519 3,818 -0.01(-0.17%)
Nov 06, 2014 8.525 8.536 8.525 8.533 5,317 +0.00(+0.04%)
Nov 05, 2014 8.536 8.536 8.530 8.530 10,697 +0.00(+0.00%)
Nov 04, 2014 8.521 8.530 8.521 8.530 544 +0.01(+0.07%)
Nov 03, 2014 8.524 8.530 8.502 8.524 20,755 +0.02(+0.23%)
Oct 31, 2014 8.493 8.504 8.475 8.504 4,802 +0.00(+0.00%)
Oct 30, 2014 8.476 8.504 8.420 8.504 21,297 +0.00(+0.00%)
Oct 29, 2014 8.448 8.504 8.448 8.504 28,711 +0.02(+0.23%)
Oct 28, 2014 8.454 8.485 8.437 8.485 29,178 +0.04(+0.43%)
Oct 27, 2014 8.409 8.459 8.459 8.448 29,034 -0.01(-0.13%)
Oct 24, 2014 8.425 8.459 8.425 8.459 1,329 +0.04(+0.47%)
Oct 23, 2014 8.459 8.465 8.409 8.420 31,852 -0.03(-0.33%)
Oct 22, 2014 8.476 8.476 8.443 8.448 10,334 -0.01(-0.13%)
Oct 21, 2014 8.476 8.476 8.448 8.459 8,973 -0.01(-0.13%)
Oct 20, 2014 8.431 8.471 8.431 8.471 63,285 +0.03(+0.40%)
Oct 17, 2014 8.353 8.437 8.353 8.437 81,630 +0.11(+1.35%)
Oct 16, 2014 8.330 8.347 8.305 8.324 23,315 +0.00(+0.00%)
Oct 15, 2014 8.319 8.353 8.319 8.324 53,887 -0.03(-0.34%)
Oct 14, 2014 8.324 8.353 8.319 8.353 17,691 +0.02(+0.27%)
Oct 13, 2014 8.358 8.414 8.324 8.330 28,849 -0.03(-0.40%)
Oct 10, 2014 8.471 8.485 8.364 8.364 21,204 -0.12(-1.39%)
Oct 09, 2014 8.499 8.465 8.471 8.482 12,751 +0.02(+0.20%)
Oct 08, 2014 8.454 8.488 8.437 8.465 7,998 -0.01(-0.06%)
Oct 07, 2014 8.471 8.476 8.437 8.471 16,786 +0.01(+0.13%)
Oct 06, 2014 8.409 8.459 8.409 8.459 19,627 +0.05(+0.58%)
Oct 03, 2014 8.460 8.460 8.403 8.411 30,858 -0.07(-0.77%)
Oct 02, 2014 8.471 8.504 8.471 8.476 24,109 -0.06(-0.66%)
Oct 01, 2014 8.471 8.538 8.471 8.533 23,201 +0.07(+0.78%)
Sep 30, 2014 8.440 8.466 8.412 8.466 90,515 +0.01(+0.12%)
Sep 29, 2014 8.479 8.490 8.446 8.457 12,953 -0.04(-0.49%)
Sep 26, 2014 8.474 8.507 8.474 8.499 2,163 +0.01(+0.10%)
Sep 25, 2014 8.518 8.528 8.490 8.490 13,298 -0.06(-0.72%)
Sep 24, 2014 8.542 8.552 8.524 8.552 3,130 +0.01(+0.07%)
Sep 23, 2014 8.524 8.563 8.524 8.546 25,449 +0.03(+0.33%)
Sep 22, 2014 8.563 8.574 8.518 8.518 15,948 -0.09(-1.04%)
Sep 19, 2014 8.569 8.630 8.569 8.608 3,434 +0.02(+0.26%)
Sep 18, 2014 8.569 8.608 8.563 8.585 24,349 -0.02(-0.18%)
Sep 17, 2014 8.591 8.624 8.585 8.601 16,781 +0.02(+0.18%)
Sep 16, 2014 8.613 8.636 8.580 8.585 22,057 -0.03(-0.40%)
Sep 15, 2014 8.664 8.664 8.620 8.620 9,297 -0.03(-0.34%)
Sep 12, 2014 8.621 8.650 8.621 8.650 3,602 +0.01(+0.10%)
Sep 11, 2014 8.652 8.652 8.641 8.641 2,052 -0.01(-0.13%)
Sep 10, 2014 8.652 8.652 8.640 8.652 24,274 +0.01(+0.06%)
Sep 09, 2014 8.652 8.653 8.613 8.647 15,231 -0.01(-0.07%)
Sep 08, 2014 8.664 8.669 8.653 8.653 3,325 -0.01(-0.13%)
Sep 05, 2014 8.658 8.692 8.658 8.664 14,484 +0.01(+0.13%)
Sep 04, 2014 8.686 8.708 8.652 8.652 17,727 -0.02(-0.19%)
Sep 03, 2014 8.669 8.703 8.647 8.669 38,824 +0.03(+0.32%)
Sep 02, 2014 8.602 8.641 8.669 8.641 6,742 +0.02(+0.23%)
Aug 29, 2014 8.588 8.622 8.622 8.622 27,146 +0.03(+0.32%)
Aug 28, 2014 8.633 8.633 8.594 8.594 20,048 -0.04(-0.45%)
Aug 27, 2014 8.627 8.644 8.627 8.633 7,663 -0.01(-0.13%)
Aug 26, 2014 8.650 8.661 8.633 8.644 22,526 +0.01(+0.13%)
Aug 25, 2014 8.655 8.672 8.622 8.633 66,958 +0.00(+0.00%)
Aug 22, 2014 8.650 8.650 8.633 8.633 18,828 -0.03(-0.32%)
Aug 21, 2014 8.677 8.694 8.661 8.661 13,059 -0.01(-0.13%)
Aug 20, 2014 8.645 8.739 8.644 8.672 49,050 -0.00(-0.04%)
Aug 19, 2014 8.677 8.677 8.675 8.675 643 +0.00(+0.04%)
Aug 18, 2014 8.678 8.678 8.677 8.672 6,461 -0.01(-0.08%)
Aug 15, 2014 8.711 8.711 8.652 8.679 19,640 +0.01(+0.08%)
Aug 14, 2014 8.677 8.677 8.650 8.672 19,833 -0.01(-0.06%)
Aug 13, 2014 8.655 8.677 8.650 8.677 22,335 +0.02(+0.26%)
Aug 12, 2014 8.683 8.683 8.644 8.655 8,160 +0.00(+0.00%)
Aug 11, 2014 8.633 8.655 8.631 8.655 10,143 +0.06(+0.71%)
Aug 08, 2014 8.549 8.594 8.549 8.594 4,365 +0.02(+0.26%)
Aug 07, 2014 8.527 8.572 8.527 8.572 1,269 +0.02(+0.26%)
Aug 06, 2014 8.527 8.594 8.527 8.549 17,546 +0.02(+0.19%)
Aug 05, 2014 8.583 8.594 8.527 8.533 13,170 -0.04(-0.45%)
Aug 04, 2014 8.549 8.579 8.533 8.572 19,108 -0.01(-0.16%)
Aug 01, 2014 8.582 8.585 8.577 8.585 6,583 -0.00(-0.01%)
Jul 31, 2014 8.580 8.626 8.552 8.586 7,653 -0.01(-0.06%)
Jul 30, 2014 8.652 8.674 8.574 8.591 16,525 -0.07(-0.86%)
Jul 29, 2014 8.659 8.666 8.657 8.666 4,687 -0.03(-0.31%)
Jul 28, 2014 8.691 8.707 8.657 8.693 13,747 +0.01(+0.15%)
Jul 25, 2014 8.707 8.707 8.674 8.680 7,140 -0.02(-0.19%)
Jul 24, 2014 8.729 8.735 8.696 8.696 5,887 -0.03(-0.32%)
Jul 23, 2014 8.716 8.729 8.691 8.724 26,887 +0.02(+0.25%)
Jul 22, 2014 8.729 8.729 8.680 8.702 6,827 -0.02(-0.19%)
Jul 21, 2014 8.724 8.735 8.702 8.718 3,944 -0.01(-0.06%)
Jul 18, 2014 8.713 8.724 8.713 8.724 7,610 +0.01(+0.13%)
Jul 17, 2014 8.729 8.740 8.707 8.713 6,263 -0.03(-0.32%)
Jul 16, 2014 8.680 8.779 8.680 8.740 34,642 +0.06(+0.70%)
Jul 15, 2014 8.729 8.757 8.680 8.680 37,936 -0.04(-0.51%)
Jul 14, 2014 8.718 8.763 8.696 8.724 29,040 -0.01(-0.13%)
Jul 11, 2014 8.729 8.763 8.720 8.735 10,132 +0.01(+0.06%)
Jul 10, 2014 8.724 8.729 8.702 8.729 15,824 +0.00(+0.00%)
Jul 09, 2014 8.702 8.729 8.685 8.729 4,338 -0.01(-0.13%)
Jul 08, 2014 8.722 8.757 8.722 8.740 1,035 +0.03(+0.32%)
Jul 07, 2014 8.763 8.763 8.689 8.713 28,411 -0.01(-0.06%)
Jul 03, 2014 8.763 8.718 8.718 8.718 18,076 -0.05(-0.57%)
Jul 02, 2014 8.752 8.796 8.740 8.768 48,238 -0.01(-0.13%)
Jul 01, 2014 8.724 8.789 8.718 8.779 19,566 +0.05(+0.60%)
Jun 30, 2014 8.741 8.749 8.699 8.727 6,371 -0.02(-0.19%)
Jun 27, 2014 8.738 8.776 8.738 8.743 16,627 +0.01(+0.13%)
Jun 26, 2014 8.694 8.732 8.694 8.732 6,211 +0.02(+0.19%)
Jun 25, 2014 8.710 8.721 8.705 8.716 19,219 +0.01(+0.13%)
Jun 24, 2014 8.705 8.710 8.699 8.705 11,438 -0.01(-0.13%)
Jun 23, 2014 8.716 8.727 8.716 8.716 5,254 -0.00(-0.05%)
Jun 20, 2014 8.732 8.738 8.705 8.720 5,504 -0.06(-0.70%)
Jun 19, 2014 8.760 8.782 8.738 8.782 11,113 +0.04(+0.50%)
Jun 18, 2014 8.809 8.820 8.705 8.738 9,968 -0.02(-0.19%)
Jun 17, 2014 8.727 8.757 8.691 8.754 38,216 +0.03(+0.38%)
Jun 16, 2014 8.628 8.732 8.628 8.721 24,464 +0.08(+0.89%)
Jun 13, 2014 8.661 8.663 8.628 8.644 22,676 -0.02(-0.27%)
Jun 12, 2014 8.688 8.694 8.628 8.667 4,465 +0.02(+0.20%)
Jun 11, 2014 8.677 8.677 8.650 8.650 7,754 -0.01(-0.16%)
Jun 10, 2014 8.661 8.663 8.650 8.663 5,499 +0.00(+0.02%)
Jun 06, 2014 8.639 8.675 8.567 8.662 16,156 +0.05(+0.52%)
Jun 05, 2014 8.600 8.639 8.589 8.617 32,506 +0.03(+0.32%)
Jun 04, 2014 8.661 8.676 8.534 8.589 44,607 -0.08(-0.87%)
Jun 03, 2014 8.699 8.710 8.659 8.665 21,294 -0.06(-0.65%)
Jun 02, 2014 8.738 8.749 8.721 8.721 13,100 -0.04(-0.47%)
May 30, 2014 8.762 8.762 8.762 8.762 518 -0.01(-0.13%)
May 29, 2014 8.785 8.785 8.768 8.773 8,465 -0.01(-0.06%)
May 28, 2014 8.773 8.795 8.773 8.779 19,404 +0.00(+0.00%)
May 27, 2014 8.779 8.795 8.740 8.779 19,709 -0.02(-0.25%)
May 23, 2014 8.823 8.801 8.801 8.801 6,394 +0.00(+0.00%)
May 22, 2014 8.773 8.806 8.773 8.801 14,078 +0.01(+0.06%)
May 21, 2014 8.757 8.796 8.751 8.795 42,877 +0.03(+0.37%)
May 20, 2014 8.762 8.784 8.762 8.762 17,392 -0.01(-0.12%)
May 19, 2014 8.755 8.787 8.755 8.773 10,924 +0.03(+0.37%)
May 16, 2014 8.730 8.751 8.730 8.741 8,658 -0.00(-0.05%)
May 15, 2014 8.768 8.768 8.708 8.746 128,399 -0.01(-0.08%)
May 14, 2014 8.746 8.768 8.713 8.753 11,289 +0.02(+0.28%)
May 13, 2014 8.751 8.751 8.697 8.729 14,034 -0.01(-0.13%)
May 12, 2014 8.686 8.740 8.686 8.740 17,246 +0.04(+0.44%)
May 09, 2014 8.691 8.713 8.686 8.702 59,465 +0.01(+0.06%)
May 08, 2014 8.686 8.762 8.686 8.697 106,567 +0.01(+0.06%)
May 07, 2014 8.691 8.702 8.686 8.691 11,903 -0.01(-0.06%)
May 06, 2014 8.691 8.724 8.691 8.697 23,158 +0.01(+0.13%)
May 05, 2014 8.691 8.751 8.686 8.686 85,613 -0.04(-0.50%)
May 02, 2014 8.686 8.762 8.686 8.730 59,211 +0.02(+0.27%)
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.