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

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.81 -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
May 31, 2005 5.204 5.237 5.186 5.210 115,617 +0.03(+0.52%)
May 27, 2005 5.180 5.207 5.177 5.183 74,182 +0.02(+0.35%)
May 26, 2005 5.147 5.228 5.147 5.165 164,737 +0.02(+0.35%)
May 25, 2005 5.186 5.186 5.147 5.147 98,575 -0.02(-0.46%)
May 24, 2005 5.153 5.201 5.144 5.171 128,314 +0.02(+0.41%)
May 23, 2005 5.132 5.156 5.129 5.150 107,263 +0.03(+0.53%)
May 20, 2005 5.126 5.129 5.090 5.123 314,772 +0.01(+0.23%)
May 19, 2005 5.111 5.129 5.105 5.111 144,688 +0.01(+0.12%)
May 18, 2005 5.067 5.120 5.058 5.105 197,150 +0.02(+0.47%)
May 17, 2005 5.108 5.108 5.016 5.082 176,767 -0.01(-0.29%)
May 16, 2005 5.102 5.117 5.076 5.096 117,956 +0.01(+0.12%)
May 13, 2005 5.117 5.132 5.090 5.090 83,538 -0.02(-0.35%)
May 12, 2005 5.156 5.156 5.105 5.108 79,528 -0.02(-0.47%)
May 11, 2005 5.108 5.135 5.090 5.132 111,273 +0.01(+0.23%)
May 10, 2005 5.105 5.153 5.102 5.120 136,668 -0.05(-0.98%)
May 09, 2005 5.132 5.195 5.123 5.171 84,874 +0.02(+0.47%)
May 06, 2005 5.150 5.222 5.120 5.147 66,162 -0.01(-0.12%)
May 05, 2005 5.120 5.168 5.117 5.153 98,575 +0.04(+0.70%)
May 04, 2005 5.064 5.138 5.061 5.117 120,629 +0.04(+0.88%)
May 03, 2005 5.073 5.123 5.058 5.073 134,329 -0.03(-0.59%)
May 02, 2005 5.084 5.108 5.061 5.102 145,022 +0.01(+0.29%)
Apr 29, 2005 5.087 5.123 5.079 5.087 79,528 +0.00(+0.00%)
Apr 28, 2005 5.108 5.108 5.034 5.087 111,273 +0.00(+0.06%)
Apr 27, 2005 5.096 5.126 5.061 5.084 82,870 -0.04(-0.70%)
Apr 26, 2005 5.099 5.153 5.087 5.120 141,681 +0.03(+0.65%)
Apr 25, 2005 5.129 5.171 5.064 5.087 139,676 -0.05(-0.93%)
Apr 22, 2005 5.132 5.156 5.117 5.135 81,199 -0.02(-0.35%)
Apr 21, 2005 5.126 5.156 5.096 5.153 126,644 +0.06(+1.12%)
Apr 20, 2005 5.132 5.162 5.090 5.096 71,842 -0.06(-1.16%)
Apr 19, 2005 5.147 5.195 5.123 5.156 94,899 -0.01(-0.12%)
Apr 18, 2005 5.165 5.186 5.147 5.162 62,820 -0.01(-0.23%)
Apr 15, 2005 5.231 5.231 5.165 5.174 50,122 -0.03(-0.63%)
Apr 14, 2005 5.282 5.282 5.165 5.207 96,904 -0.05(-1.02%)
Apr 13, 2005 5.213 5.267 5.183 5.261 79,528 +0.02(+0.34%)
Apr 12, 2005 5.216 5.243 5.165 5.243 133,995 +0.05(+0.98%)
Apr 11, 2005 5.207 5.243 5.162 5.192 107,597 -0.01(-0.29%)
Apr 08, 2005 5.291 5.312 5.207 5.207 65,159 -0.11(-2.03%)
Apr 07, 2005 5.327 5.357 5.267 5.315 122,300 -0.04(-0.67%)
Apr 06, 2005 5.327 5.366 5.288 5.351 94,899 +0.00(+0.06%)
Apr 05, 2005 5.369 5.372 5.297 5.348 154,044 -0.01(-0.11%)
Apr 04, 2005 5.264 5.357 5.207 5.354 154,044 +0.07(+1.42%)
Apr 01, 2005 5.231 5.303 5.222 5.279 122,968 +0.04(+0.74%)
Mar 31, 2005 5.237 5.282 5.180 5.240 127,312 +0.03(+0.63%)
Mar 30, 2005 5.162 5.243 5.162 5.207 170,084 +0.06(+1.16%)
Mar 29, 2005 5.102 5.171 5.058 5.147 186,123 +0.03(+0.58%)
Mar 28, 2005 5.171 5.204 5.087 5.117 114,614 -0.05(-0.93%)
Mar 24, 2005 5.138 5.204 5.117 5.165 115,951 +0.01(+0.29%)
Mar 23, 2005 5.165 5.165 5.096 5.150 126,978 -0.04(-0.86%)
Mar 22, 2005 5.192 5.246 5.171 5.195 121,631 -0.04(-0.80%)
Mar 21, 2005 5.261 5.264 5.231 5.237 113,946 -0.04(-0.74%)
Mar 18, 2005 5.270 5.291 5.261 5.276 109,268 +0.00(+0.06%)
Mar 17, 2005 5.261 5.279 5.240 5.273 94,899 +0.02(+0.34%)
Mar 16, 2005 5.306 5.306 5.240 5.255 166,408 -0.05(-0.96%)
Mar 15, 2005 5.342 5.342 5.267 5.306 150,368 -0.02(-0.34%)
Mar 14, 2005 5.342 5.342 5.291 5.324 192,138 -0.01(-0.17%)
Mar 11, 2005 5.351 5.351 5.327 5.333 107,263 -0.08(-1.49%)
Mar 10, 2005 5.417 5.423 5.378 5.414 135,332 -0.01(-0.11%)
Mar 09, 2005 5.432 5.447 5.417 5.420 147,695 -0.04(-0.82%)
Mar 08, 2005 5.453 5.465 5.423 5.465 140,678 +0.01(+0.22%)
Mar 07, 2005 5.441 5.462 5.432 5.453 199,489 +0.01(+0.16%)
Mar 04, 2005 5.417 5.456 5.408 5.444 215,528 +0.03(+0.61%)
Mar 03, 2005 5.456 5.462 5.390 5.411 221,877 -0.02(-0.44%)
Mar 02, 2005 5.429 5.462 5.414 5.435 136,668 -0.01(-0.27%)
Mar 01, 2005 5.444 5.474 5.423 5.450 105,592 +0.01(+0.11%)
Feb 28, 2005 5.447 5.456 5.417 5.444 96,236 -0.01(-0.27%)
Feb 25, 2005 5.432 5.459 5.399 5.459 136,000 +0.04(+0.77%)
Feb 24, 2005 5.366 5.417 5.366 5.417 140,678 +0.02(+0.39%)
Feb 23, 2005 5.435 5.435 5.339 5.396 267,656 -0.00(-0.06%)
Feb 22, 2005 5.423 5.432 5.375 5.399 178,437 -0.04(-0.77%)
Feb 18, 2005 5.447 5.462 5.408 5.441 184,786 -0.01(-0.22%)
Feb 17, 2005 5.477 5.486 5.432 5.453 242,929 -0.04(-0.76%)
Feb 16, 2005 5.474 5.509 5.453 5.494 210,850 +0.01(+0.11%)
Feb 15, 2005 5.500 5.500 5.447 5.489 232,570 +0.01(+0.22%)
Feb 14, 2005 5.491 5.521 5.462 5.477 185,120 -0.01(-0.27%)
Feb 11, 2005 5.465 5.506 5.453 5.491 115,951 +0.01(+0.27%)
Feb 10, 2005 5.477 5.515 5.435 5.477 177,435 +0.01(+0.11%)
Feb 09, 2005 5.477 5.506 5.444 5.471 154,378 -0.02(-0.33%)
Feb 08, 2005 5.435 5.539 5.429 5.489 214,860 +0.03(+0.49%)
Feb 07, 2005 5.497 5.518 5.459 5.462 199,823 +0.01(+0.16%)
Feb 04, 2005 5.432 5.453 5.417 5.453 137,002 +0.03(+0.50%)
Feb 03, 2005 5.387 5.426 5.372 5.426 184,786 +0.01(+0.17%)
Feb 02, 2005 5.387 5.429 5.387 5.417 164,403 +0.03(+0.61%)
Feb 01, 2005 5.375 5.387 5.315 5.384 163,066 +0.03(+0.56%)
Jan 31, 2005 5.312 5.354 5.312 5.354 170,418 +0.02(+0.45%)
Jan 28, 2005 5.294 5.330 5.279 5.330 188,796 +0.06(+1.08%)
Jan 27, 2005 5.255 5.273 5.237 5.273 143,351 +0.04(+0.69%)
Jan 26, 2005 5.261 5.267 5.207 5.237 275,342 -0.02(-0.46%)
Jan 25, 2005 5.243 5.288 5.228 5.261 211,853 +0.00(+0.06%)
Jan 24, 2005 5.258 5.291 5.237 5.258 235,243 -0.03(-0.57%)
Jan 21, 2005 5.318 5.348 5.267 5.288 157,052 -0.04(-0.67%)
Jan 20, 2005 5.312 5.339 5.282 5.324 181,779 -0.00(-0.06%)
Jan 19, 2005 5.342 5.354 5.303 5.327 191,469 -0.01(-0.28%)
Jan 18, 2005 5.363 5.378 5.312 5.342 144,354 -0.01(-0.22%)
Jan 14, 2005 5.327 5.363 5.315 5.354 114,614 +0.01(+0.28%)
Jan 13, 2005 5.357 5.360 5.309 5.339 139,341 -0.01(-0.22%)
Jan 12, 2005 5.342 5.351 5.312 5.351 146,693 -0.01(-0.17%)
Jan 11, 2005 5.363 5.363 5.306 5.360 162,398 -0.00(-0.06%)
Jan 10, 2005 5.372 5.372 5.327 5.363 176,098 -0.01(-0.22%)
Jan 07, 2005 5.381 5.387 5.327 5.375 150,034 +0.00(+0.00%)
Jan 06, 2005 5.387 5.429 5.363 5.375 78,526 -0.04(-0.66%)
Jan 05, 2005 5.432 5.447 5.327 5.411 184,786 -0.03(-0.55%)
Jan 04, 2005 5.491 5.491 5.414 5.441 177,769 -0.04(-0.66%)
Jan 03, 2005 5.512 5.512 5.426 5.477 156,383 -0.01(-0.11%)
Dec 31, 2004 5.438 5.491 5.417 5.483 215,528 +0.04(+0.77%)
Dec 30, 2004 5.399 5.444 5.372 5.441 284,030 +0.04(+0.78%)
Dec 29, 2004 5.384 5.399 5.357 5.399 249,612 +0.03(+0.50%)
Dec 28, 2004 5.360 5.384 5.351 5.372 159,391 -0.01(-0.22%)
Dec 27, 2004 5.363 5.393 5.333 5.384 181,111 +0.04(+0.84%)
Dec 23, 2004 5.336 5.339 5.297 5.339 242,929 +0.02(+0.39%)
Dec 22, 2004 5.300 5.351 5.297 5.318 171,086 -0.01(-0.11%)
Dec 21, 2004 5.312 5.324 5.285 5.324 259,637 -0.05(-1.00%)
Dec 20, 2004 5.348 5.381 5.312 5.378 248,610 +0.02(+0.39%)
Dec 17, 2004 5.318 5.372 5.312 5.357 179,106 +0.02(+0.39%)
Dec 16, 2004 5.351 5.372 5.315 5.336 289,710 -0.03(-0.61%)
Dec 15, 2004 5.357 5.405 5.297 5.369 326,801 -0.00(-0.06%)
Dec 14, 2004 5.357 5.387 5.303 5.372 225,219 +0.04(+0.79%)
Dec 13, 2004 5.348 5.366 5.306 5.330 294,054 -0.02(-0.34%)
Dec 10, 2004 5.342 5.387 5.318 5.348 206,172 -0.01(-0.28%)
Dec 09, 2004 5.297 5.378 5.285 5.363 204,835 +0.03(+0.50%)
Dec 08, 2004 5.357 5.357 5.297 5.336 205,170 -0.01(-0.28%)
Dec 07, 2004 5.387 5.417 5.327 5.351 210,182 -0.05(-1.00%)
Dec 06, 2004 5.405 5.411 5.354 5.405 120,629 +0.00(+0.00%)
Dec 03, 2004 5.357 5.426 5.327 5.405 120,963 +0.04(+0.84%)
Dec 02, 2004 5.390 5.420 5.339 5.360 98,909 -0.03(-0.56%)
Dec 01, 2004 5.336 5.456 5.333 5.390 116,285 +0.01(+0.22%)
Nov 30, 2004 5.399 5.414 5.333 5.378 197,150 -0.02(-0.39%)
Nov 29, 2004 5.375 5.408 5.369 5.399 131,322 +0.06(+1.18%)
Nov 26, 2004 5.318 5.369 5.318 5.336 34,751 +0.02(+0.34%)
Nov 24, 2004 5.294 5.321 5.267 5.318 159,391 +0.03(+0.62%)
Nov 23, 2004 5.306 5.306 5.240 5.285 128,314 -0.01(-0.23%)
Nov 22, 2004 5.333 5.333 5.237 5.297 195,479 -0.03(-0.51%)
Nov 19, 2004 5.345 5.345 5.297 5.324 119,961 -0.01(-0.22%)
Nov 18, 2004 5.297 5.336 5.282 5.336 187,794 +0.02(+0.34%)
Nov 17, 2004 5.291 5.333 5.270 5.318 197,484 +0.03(+0.51%)
Nov 16, 2004 5.315 5.342 5.246 5.291 222,880 -0.02(-0.45%)
Nov 15, 2004 5.327 5.363 5.294 5.315 182,447 -0.03(-0.56%)
Nov 12, 2004 5.372 5.384 5.297 5.345 197,150 +0.00(+0.06%)
Nov 11, 2004 5.402 5.402 5.306 5.342 184,118 +0.00(+0.00%)
Nov 10, 2004 5.297 5.366 5.297 5.342 67,833 +0.04(+0.85%)
Nov 09, 2004 5.273 5.357 5.270 5.297 73,179 +0.00(+0.00%)
Nov 08, 2004 5.375 5.381 5.267 5.297 76,521 -0.06(-1.06%)
Nov 05, 2004 5.384 5.408 5.330 5.354 94,565 -0.03(-0.56%)
Nov 04, 2004 5.312 5.384 5.297 5.384 102,585 +0.07(+1.35%)
Nov 03, 2004 5.312 5.321 5.270 5.312 133,327 +0.04(+0.85%)
Nov 02, 2004 5.255 5.297 5.255 5.267 81,867 +0.01(+0.28%)
Nov 01, 2004 5.279 5.291 5.225 5.252 82,201 -0.02(-0.40%)
Oct 29, 2004 5.192 5.273 5.192 5.273 118,290 +0.05(+1.03%)
Oct 28, 2004 5.243 5.261 5.177 5.219 111,941 +0.00(+0.06%)
Oct 27, 2004 5.201 5.228 5.180 5.216 104,589 +0.04(+0.75%)
Oct 26, 2004 5.162 5.189 5.132 5.177 205,838 -0.01(-0.29%)
Oct 25, 2004 5.243 5.258 5.171 5.192 115,617 -0.08(-1.53%)
Oct 22, 2004 5.315 5.315 5.243 5.273 106,594 -0.07(-1.29%)
Oct 21, 2004 5.345 5.363 5.303 5.342 111,273 -0.01(-0.11%)
Oct 20, 2004 5.345 5.372 5.288 5.348 86,879 -0.01(-0.28%)
Oct 19, 2004 5.345 5.384 5.345 5.363 74,850 +0.01(+0.11%)
Oct 18, 2004 5.336 5.372 5.336 5.357 103,253 -0.01(-0.17%)
Oct 15, 2004 5.348 5.381 5.333 5.366 53,464 +0.04(+0.73%)
Oct 14, 2004 5.303 5.384 5.303 5.327 98,575 -0.03(-0.50%)
Oct 13, 2004 5.360 5.408 5.351 5.354 97,238 -0.03(-0.50%)
Oct 12, 2004 5.348 5.387 5.339 5.381 128,983 +0.02(+0.45%)
Oct 11, 2004 5.384 5.393 5.348 5.357 78,526 -0.01(-0.28%)
Oct 08, 2004 5.393 5.393 5.345 5.372 57,808 -0.01(-0.22%)
Oct 07, 2004 5.357 5.387 5.348 5.384 101,248 -0.00(-0.06%)
Oct 06, 2004 5.381 5.399 5.345 5.387 107,597 +0.02(+0.45%)
Oct 05, 2004 5.348 5.417 5.348 5.363 67,164 +0.01(+0.28%)
Oct 04, 2004 5.390 5.402 5.348 5.348 127,980 -0.04(-0.72%)
Oct 01, 2004 5.357 5.417 5.357 5.387 40,432 +0.04(+0.84%)
Sep 30, 2004 5.387 5.402 5.336 5.342 74,516 -0.04(-0.72%)
Sep 29, 2004 5.399 5.447 5.366 5.381 89,887 -0.05(-0.88%)
Sep 28, 2004 5.378 5.429 5.336 5.429 55,135 +0.05(+0.95%)
Sep 27, 2004 5.414 5.429 5.339 5.378 89,218 -0.04(-0.66%)
Sep 24, 2004 5.429 5.462 5.381 5.414 111,607 +0.00(+0.00%)
Sep 23, 2004 5.357 5.426 5.357 5.414 44,442 +0.04(+0.78%)
Sep 22, 2004 5.375 5.399 5.333 5.372 96,570 -0.01(-0.11%)
Sep 21, 2004 5.312 5.417 5.312 5.378 217,867 +0.04(+0.67%)
Sep 20, 2004 5.414 5.432 5.312 5.342 181,111 -0.09(-1.65%)
Sep 17, 2004 5.393 5.477 5.387 5.432 148,364 -0.01(-0.11%)
Sep 16, 2004 5.483 5.521 5.438 5.438 146,693 -0.02(-0.38%)
Sep 15, 2004 5.429 5.474 5.417 5.459 167,744 +0.00(+0.00%)
Sep 14, 2004 5.420 5.477 5.357 5.459 139,676 +0.02(+0.39%)
Sep 13, 2004 5.447 5.489 5.393 5.438 171,420 +0.01(+0.28%)
Sep 10, 2004 5.447 5.447 5.342 5.423 107,263 +0.04(+0.67%)
Sep 09, 2004 5.402 5.432 5.336 5.387 173,425 -0.05(-0.88%)
Sep 08, 2004 5.417 5.447 5.369 5.435 96,236 +0.02(+0.33%)
Sep 07, 2004 5.387 5.497 5.387 5.417 113,277 +0.01(+0.28%)
Sep 03, 2004 5.357 5.417 5.327 5.402 79,194 +0.05(+1.01%)
Sep 02, 2004 5.357 5.387 5.330 5.348 104,255 +0.02(+0.34%)
Sep 01, 2004 5.267 5.354 5.252 5.330 164,069 +0.05(+0.91%)
Aug 31, 2004 5.192 5.282 5.162 5.282 160,059 +0.08(+1.61%)
Aug 30, 2004 5.192 5.201 5.138 5.198 144,020 +0.03(+0.64%)
Aug 27, 2004 5.102 5.192 5.096 5.165 94,899 +0.02(+0.35%)
Aug 26, 2004 5.141 5.153 5.067 5.147 162,398 -0.01(-0.17%)
Aug 25, 2004 5.096 5.156 5.073 5.156 120,629 +0.06(+1.17%)
Aug 24, 2004 5.064 5.129 5.043 5.096 148,029 +0.03(+0.59%)
Aug 23, 2004 5.096 5.123 5.064 5.067 106,594 -0.02(-0.41%)
Aug 20, 2004 5.007 5.087 5.004 5.087 89,887 +0.05(+1.01%)
Aug 19, 2004 5.084 5.099 5.028 5.037 112,609 -0.05(-0.94%)
Aug 18, 2004 5.067 5.087 5.019 5.084 158,388 +0.03(+0.53%)
Aug 17, 2004 5.058 5.064 4.977 5.058 132,324 +0.03(+0.60%)
Aug 16, 2004 4.944 5.064 4.923 5.028 174,762 +0.07(+1.39%)
Aug 13, 2004 4.974 5.013 4.956 4.959 119,961 -0.03(-0.60%)
Aug 12, 2004 4.944 5.058 4.944 4.989 100,580 -0.07(-1.36%)
Aug 11, 2004 5.108 5.147 5.058 5.058 137,337 -0.03(-0.59%)
Aug 10, 2004 5.096 5.138 5.043 5.087 178,772 -0.01(-0.23%)
Aug 09, 2004 5.052 5.102 4.983 5.099 274,674 +0.04(+0.83%)
Aug 06, 2004 5.010 5.058 4.974 5.058 129,317 +0.00(+0.00%)
Aug 05, 2004 5.043 5.058 4.998 5.058 132,324 -0.01(-0.12%)
Aug 04, 2004 5.058 5.093 5.016 5.064 149,700 +0.02(+0.42%)
Aug 03, 2004 5.028 5.087 5.007 5.043 121,297 +0.03(+0.54%)
Aug 02, 2004 4.983 5.019 4.977 5.016 107,263 -0.01(-0.30%)
Jul 30, 2004 4.947 5.031 4.947 5.031 112,275 +0.09(+1.88%)
Jul 29, 2004 4.908 4.965 4.890 4.938 206,506 +0.03(+0.61%)
Jul 28, 2004 4.983 4.983 4.908 4.908 334,821 -0.07(-1.50%)
Jul 27, 2004 5.034 5.034 4.938 4.983 249,278 -0.07(-1.48%)
Jul 26, 2004 5.102 5.102 5.043 5.058 111,273 -0.09(-1.74%)
Jul 23, 2004 5.087 5.147 5.087 5.147 50,122 +0.06(+1.12%)
Jul 22, 2004 5.132 5.132 5.067 5.090 125,307 -0.09(-1.68%)
Jul 21, 2004 5.207 5.237 5.177 5.177 80,865 -0.06(-1.14%)
Jul 20, 2004 5.267 5.312 5.207 5.237 63,154 +0.00(+0.00%)
Jul 19, 2004 5.222 5.282 5.195 5.237 95,567 +0.01(+0.29%)
Jul 16, 2004 5.231 5.249 5.192 5.222 90,889 -0.01(-0.29%)
Jul 15, 2004 5.288 5.297 5.237 5.237 80,530 -0.07(-1.41%)
Jul 14, 2004 5.387 5.393 5.312 5.312 50,122 -0.04(-0.84%)
Jul 13, 2004 5.372 5.417 5.357 5.357 41,435 -0.03(-0.56%)
Jul 12, 2004 5.411 5.447 5.357 5.387 29,405 -0.04(-0.83%)
Jul 09, 2004 5.477 5.477 5.357 5.432 46,447 -0.04(-0.82%)
Jul 08, 2004 5.432 5.521 5.432 5.477 43,105 +0.01(+0.27%)
Jul 07, 2004 5.336 5.477 5.336 5.462 38,427 +0.10(+1.96%)
Jul 06, 2004 5.372 5.414 5.345 5.357 41,100 +0.00(+0.00%)
Jul 02, 2004 5.330 5.387 5.330 5.357 15,705 +0.04(+0.85%)
Jul 01, 2004 5.240 5.312 5.240 5.312 11,027 +0.07(+1.43%)
Jun 30, 2004 5.195 5.297 5.195 5.237 46,447 +0.06(+1.16%)
Jun 29, 2004 5.210 5.252 5.177 5.177 36,756 -0.02(-0.40%)
Jun 28, 2004 5.282 5.297 5.198 5.198 60,481 -0.06(-1.14%)
Jun 25, 2004 5.483 5.483 5.258 5.258 151,371 -0.23(-4.20%)
Jun 24, 2004 5.596 5.596 5.486 5.489 91,223 -0.07(-1.19%)
Jun 23, 2004 5.620 5.620 5.554 5.554 40,098 -0.07(-1.17%)
Jun 22, 2004 5.674 5.689 5.617 5.620 55,469 -0.05(-0.90%)
Jun 21, 2004 5.695 5.701 5.671 5.671 56,137 +0.01(+0.11%)
Jun 18, 2004 5.671 5.686 5.662 5.665 46,781 +0.02(+0.37%)
Jun 17, 2004 5.731 5.746 5.641 5.644 149,032 -0.10(-1.77%)
Jun 16, 2004 5.791 5.791 5.746 5.746 71,174 -0.05(-0.83%)
Jun 15, 2004 5.812 5.812 5.794 5.794 41,435 -0.02(-0.36%)
Jun 14, 2004 5.839 5.842 5.812 5.815 120,295 -0.03(-0.46%)
Jun 10, 2004 5.857 5.896 5.842 5.842 91,558 -0.01(-0.20%)
Jun 09, 2004 5.925 5.925 5.851 5.854 158,722 -0.09(-1.46%)
Jun 08, 2004 5.970 5.973 5.910 5.940 433,396 -0.03(-0.50%)
Jun 07, 2004 5.985 5.985 5.896 5.970 78,860 -0.01(-0.25%)
Jun 04, 2004 5.985 5.985 5.985 5.985 48,786 +0.00(+0.00%)
Jun 03, 2004 5.985 5.988 5.967 5.985 228,560 +0.00(+0.00%)
Jun 02, 2004 5.985 5.985 5.985 5.985 72,845 +0.00(+0.00%)
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.