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 )

19.77 -0.04 (-0.20%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2006 5.351 5.387 5.327 5.387 145,022 +0.04(+0.73%)
May 30, 2006 5.402 5.402 5.324 5.348 131,656 -0.07(-1.22%)
May 26, 2006 5.378 5.414 5.369 5.414 85,209 +0.04(+0.67%)
May 25, 2006 5.372 5.378 5.315 5.378 133,995 +0.02(+0.39%)
May 24, 2006 5.297 5.357 5.288 5.357 197,150 +0.03(+0.56%)
May 23, 2006 5.306 5.357 5.306 5.327 166,408 +0.00(+0.00%)
May 22, 2006 5.324 5.327 5.291 5.327 83,204 +0.00(+0.06%)
May 19, 2006 5.303 5.330 5.252 5.324 170,084 -0.03(-0.56%)
May 18, 2006 5.393 5.399 5.327 5.354 115,282 -0.03(-0.61%)
May 17, 2006 5.417 5.417 5.369 5.387 85,877 -0.02(-0.44%)
May 16, 2006 5.465 5.465 5.390 5.411 90,221 -0.02(-0.44%)
May 15, 2006 5.489 5.489 5.435 5.435 28,737 -0.02(-0.44%)
May 12, 2006 5.542 5.542 5.444 5.459 81,867 -0.06(-1.14%)
May 11, 2006 5.560 5.593 5.521 5.521 146,693 -0.04(-0.70%)
May 10, 2006 5.551 5.578 5.539 5.560 94,565 +0.01(+0.16%)
May 09, 2006 5.554 5.554 5.530 5.551 57,808 +0.01(+0.11%)
May 08, 2006 5.563 5.563 5.524 5.545 80,865 +0.03(+0.49%)
May 05, 2006 5.509 5.539 5.509 5.518 110,604 +0.01(+0.16%)
May 04, 2006 5.518 5.518 5.494 5.509 79,528 +0.03(+0.60%)
May 03, 2006 5.500 5.500 5.453 5.477 107,597 -0.00(-0.05%)
May 02, 2006 5.471 5.500 5.453 5.480 87,548 +0.02(+0.44%)
May 01, 2006 5.435 5.489 5.435 5.456 117,956 +0.03(+0.55%)
Apr 28, 2006 5.405 5.435 5.405 5.426 265,317 -0.04(-0.66%)
Apr 27, 2006 5.462 5.477 5.417 5.462 166,074 +0.02(+0.39%)
Apr 26, 2006 5.462 5.462 5.417 5.441 82,201 -0.01(-0.27%)
Apr 25, 2006 5.489 5.491 5.432 5.456 140,678 -0.03(-0.60%)
Apr 24, 2006 5.477 5.500 5.432 5.489 206,840 +0.02(+0.33%)
Apr 21, 2006 5.477 5.477 5.399 5.471 239,587 -0.00(-0.05%)
Apr 20, 2006 5.486 5.486 5.438 5.474 89,218 +0.00(+0.05%)
Apr 19, 2006 5.453 5.486 5.417 5.471 113,612 -0.01(-0.27%)
Apr 18, 2006 5.357 5.486 5.351 5.486 227,224 +0.12(+2.17%)
Apr 17, 2006 5.363 5.381 5.345 5.369 154,712 +0.03(+0.50%)
Apr 13, 2006 5.351 5.387 5.294 5.342 123,970 -0.01(-0.17%)
Apr 12, 2006 5.357 5.387 5.333 5.351 114,948 -0.01(-0.11%)
Apr 11, 2006 5.348 5.375 5.345 5.357 143,685 -0.02(-0.39%)
Apr 10, 2006 5.375 5.405 5.366 5.378 118,958 +0.01(+0.22%)
Apr 07, 2006 5.414 5.423 5.363 5.366 111,607 -0.04(-0.83%)
Apr 06, 2006 5.423 5.423 5.387 5.411 118,624 -0.02(-0.33%)
Apr 05, 2006 5.435 5.465 5.417 5.429 92,560 -0.01(-0.11%)
Apr 04, 2006 5.408 5.438 5.402 5.435 132,324 +0.03(+0.61%)
Apr 03, 2006 5.348 5.417 5.348 5.402 250,949 +0.07(+1.35%)
Mar 31, 2006 5.348 5.363 5.330 5.330 158,388 -0.01(-0.28%)
Mar 30, 2006 5.390 5.411 5.345 5.345 130,653 -0.06(-1.16%)
Mar 29, 2006 5.387 5.414 5.327 5.408 279,352 -0.05(-0.99%)
Mar 28, 2006 5.497 5.497 5.429 5.462 146,693 -0.02(-0.38%)
Mar 27, 2006 5.483 5.483 5.447 5.483 107,931 +0.00(+0.00%)
Mar 24, 2006 5.441 5.483 5.417 5.483 109,936 +0.01(+0.22%)
Mar 23, 2006 5.483 5.483 5.405 5.471 249,278 -0.01(-0.11%)
Mar 22, 2006 5.489 5.494 5.456 5.477 91,892 -0.02(-0.33%)
Mar 21, 2006 5.447 5.506 5.429 5.494 145,690 -0.07(-1.18%)
Mar 20, 2006 5.563 5.566 5.521 5.560 108,933 +0.01(+0.11%)
Mar 17, 2006 5.512 5.554 5.509 5.554 124,639 +0.04(+0.81%)
Mar 16, 2006 5.521 5.536 5.494 5.509 135,332 +0.00(+0.05%)
Mar 15, 2006 5.491 5.506 5.462 5.506 83,538 +0.04(+0.77%)
Mar 14, 2006 5.444 5.480 5.432 5.465 102,919 +0.03(+0.55%)
Mar 13, 2006 5.447 5.453 5.405 5.435 122,634 +0.02(+0.33%)
Mar 10, 2006 5.450 5.474 5.387 5.417 546,340 -0.00(-0.06%)
Mar 09, 2006 5.411 5.420 5.372 5.420 185,120 +0.03(+0.61%)
Mar 08, 2006 5.414 5.414 5.369 5.387 231,902 -0.02(-0.44%)
Mar 07, 2006 5.441 5.441 5.360 5.411 125,641 +0.01(+0.28%)
Mar 06, 2006 5.497 5.497 5.393 5.396 72,177 -0.10(-1.80%)
Mar 03, 2006 5.447 5.494 5.438 5.494 195,479 +0.02(+0.38%)
Mar 02, 2006 5.444 5.474 5.432 5.474 87,882 +0.01(+0.22%)
Mar 01, 2006 5.459 5.465 5.417 5.462 107,263 +0.01(+0.22%)
Feb 28, 2006 5.468 5.491 5.441 5.450 111,607 -0.02(-0.33%)
Feb 27, 2006 5.432 5.486 5.432 5.468 152,373 -0.01(-0.16%)
Feb 24, 2006 5.486 5.536 5.474 5.477 76,186 +0.00(+0.05%)
Feb 23, 2006 5.450 5.474 5.429 5.474 112,275 +0.03(+0.49%)
Feb 22, 2006 5.474 5.474 5.423 5.447 151,037 +0.00(+0.05%)
Feb 21, 2006 5.480 5.486 5.420 5.444 95,233 -0.04(-0.66%)
Feb 17, 2006 5.432 5.480 5.423 5.480 168,747 +0.04(+0.83%)
Feb 16, 2006 5.411 5.444 5.393 5.435 209,179 +0.04(+0.78%)
Feb 15, 2006 5.363 5.414 5.315 5.393 357,878 +0.03(+0.56%)
Feb 14, 2006 5.258 5.363 5.258 5.363 193,808 +0.09(+1.76%)
Feb 13, 2006 5.306 5.312 5.258 5.270 72,511 -0.01(-0.23%)
Feb 10, 2006 5.285 5.303 5.276 5.282 49,120 -0.02(-0.40%)
Feb 09, 2006 5.267 5.303 5.267 5.303 78,191 +0.02(+0.40%)
Feb 08, 2006 5.291 5.309 5.246 5.282 114,948 +0.01(+0.28%)
Feb 07, 2006 5.279 5.282 5.252 5.267 97,906 -0.01(-0.23%)
Feb 06, 2006 5.270 5.306 5.258 5.279 79,862 -0.01(-0.17%)
Feb 03, 2006 5.303 5.312 5.255 5.288 77,857 -0.01(-0.28%)
Feb 02, 2006 5.312 5.324 5.270 5.303 55,135 -0.02(-0.39%)
Feb 01, 2006 5.315 5.336 5.297 5.324 61,150 -0.01(-0.17%)
Jan 31, 2006 5.330 5.336 5.303 5.333 103,253 +0.00(+0.06%)
Jan 30, 2006 5.357 5.357 5.315 5.330 113,946 -0.02(-0.39%)
Jan 27, 2006 5.303 5.357 5.300 5.351 145,690 +0.03(+0.62%)
Jan 26, 2006 5.306 5.333 5.282 5.318 119,626 +0.03(+0.51%)
Jan 25, 2006 5.312 5.327 5.270 5.291 109,602 +0.00(+0.06%)
Jan 24, 2006 5.297 5.330 5.285 5.288 76,521 -0.01(-0.17%)
Jan 23, 2006 5.258 5.297 5.255 5.297 74,516 +0.05(+1.03%)
Jan 20, 2006 5.327 5.336 5.243 5.243 68,835 -0.06(-1.13%)
Jan 19, 2006 5.303 5.324 5.291 5.303 63,489 +0.02(+0.40%)
Jan 18, 2006 5.297 5.297 5.252 5.282 82,201 -0.02(-0.40%)
Jan 17, 2006 5.297 5.321 5.273 5.303 83,538 -0.01(-0.23%)
Jan 13, 2006 5.387 5.387 5.312 5.315 38,093 -0.05(-0.95%)
Jan 12, 2006 5.345 5.372 5.312 5.366 182,781 +0.04(+0.73%)
Jan 11, 2006 5.276 5.327 5.267 5.327 94,899 +0.02(+0.39%)
Jan 10, 2006 5.300 5.309 5.258 5.306 107,597 +0.04(+0.68%)
Jan 09, 2006 5.282 5.285 5.231 5.270 56,806 +0.02(+0.34%)
Jan 06, 2006 5.237 5.282 5.228 5.252 243,263 +0.01(+0.29%)
Jan 05, 2006 5.237 5.258 5.213 5.237 119,292 +0.00(+0.00%)
Jan 04, 2006 5.231 5.246 5.186 5.237 122,300 +0.01(+0.23%)
Jan 03, 2006 5.180 5.228 5.132 5.225 135,666 +0.07(+1.45%)
Dec 30, 2005 5.141 5.159 5.079 5.150 147,027 +0.01(+0.12%)
Dec 29, 2005 5.070 5.147 5.055 5.144 225,219 +0.04(+0.82%)
Dec 28, 2005 5.073 5.102 5.055 5.102 162,064 +0.04(+0.89%)
Dec 27, 2005 5.090 5.150 5.058 5.058 124,639 -0.01(-0.24%)
Dec 23, 2005 5.096 5.114 5.049 5.070 62,152 +0.00(+0.06%)
Dec 22, 2005 5.138 5.138 5.037 5.067 151,037 +0.00(+0.06%)
Dec 21, 2005 5.147 5.147 5.043 5.064 205,170 -0.02(-0.47%)
Dec 20, 2005 5.087 5.132 5.055 5.087 198,821 -0.04(-0.87%)
Dec 19, 2005 5.147 5.153 5.090 5.132 129,651 +0.00(+0.06%)
Dec 16, 2005 5.102 5.144 5.099 5.129 82,870 -0.04(-0.87%)
Dec 15, 2005 5.192 5.219 5.168 5.174 122,300 -0.03(-0.63%)
Dec 14, 2005 5.168 5.213 5.168 5.207 117,956 +0.03(+0.58%)
Dec 13, 2005 5.153 5.189 5.129 5.177 192,806 +0.04(+0.70%)
Dec 12, 2005 5.159 5.186 5.135 5.141 121,631 +0.00(+0.00%)
Dec 09, 2005 5.135 5.186 5.135 5.141 144,354 -0.02(-0.46%)
Dec 08, 2005 5.198 5.213 5.159 5.165 96,236 -0.02(-0.46%)
Dec 07, 2005 5.180 5.237 5.180 5.189 401,652 -0.02(-0.40%)
Dec 06, 2005 5.222 5.237 5.177 5.210 113,277 +0.01(+0.11%)
Dec 05, 2005 5.192 5.216 5.180 5.204 953,005 +0.01(+0.29%)
Dec 02, 2005 5.180 5.204 5.162 5.189 79,194 +0.04(+0.76%)
Dec 01, 2005 5.129 5.177 5.117 5.150 198,487 +0.01(+0.23%)
Nov 30, 2005 5.180 5.180 5.138 5.138 176,767 -0.03(-0.52%)
Nov 29, 2005 5.180 5.222 5.165 5.165 168,079 -0.04(-0.80%)
Nov 28, 2005 5.198 5.267 5.198 5.207 73,179 -0.02(-0.40%)
Nov 25, 2005 5.213 5.228 5.195 5.228 16,707 +0.03(+0.52%)
Nov 23, 2005 5.132 5.210 5.132 5.201 58,142 +0.06(+1.11%)
Nov 22, 2005 5.141 5.147 5.087 5.144 227,224 +0.00(+0.06%)
Nov 21, 2005 5.129 5.144 5.123 5.141 136,000 +0.02(+0.35%)
Nov 18, 2005 5.114 5.135 5.102 5.123 74,850 -0.01(-0.12%)
Nov 17, 2005 5.099 5.129 5.090 5.129 139,007 +0.04(+0.71%)
Nov 16, 2005 5.114 5.132 5.076 5.093 89,887 -0.02(-0.41%)
Nov 15, 2005 5.087 5.117 5.064 5.114 117,956 +0.06(+1.12%)
Nov 14, 2005 5.090 5.090 5.058 5.058 81,867 -0.06(-1.17%)
Nov 11, 2005 5.132 5.141 5.102 5.117 65,828 -0.01(-0.29%)
Nov 10, 2005 5.090 5.132 5.082 5.132 95,567 +0.04(+0.70%)
Nov 09, 2005 5.087 5.120 5.079 5.096 114,614 +0.00(+0.00%)
Nov 08, 2005 5.102 5.102 5.058 5.096 117,621 +0.01(+0.29%)
Nov 07, 2005 5.067 5.102 5.067 5.082 72,845 -0.01(-0.12%)
Nov 04, 2005 5.079 5.117 5.064 5.087 96,570 -0.01(-0.12%)
Nov 03, 2005 5.070 5.111 5.070 5.093 82,535 +0.00(+0.06%)
Nov 02, 2005 5.037 5.096 5.028 5.090 81,533 +0.04(+0.77%)
Nov 01, 2005 5.073 5.111 5.040 5.052 78,860 -0.04(-0.71%)
Oct 31, 2005 5.034 5.087 5.028 5.087 171,086 +0.07(+1.31%)
Oct 28, 2005 5.022 5.040 4.989 5.022 49,120 +0.02(+0.48%)
Oct 27, 2005 5.001 5.031 4.986 4.998 96,236 -0.01(-0.18%)
Oct 26, 2005 5.007 5.007 4.983 5.007 80,865 +0.02(+0.42%)
Oct 25, 2005 4.983 5.004 4.977 4.986 92,226 +0.01(+0.24%)
Oct 24, 2005 4.950 4.998 4.929 4.974 177,435 +0.01(+0.24%)
Oct 21, 2005 4.935 4.980 4.923 4.962 181,111 -0.03(-0.66%)
Oct 20, 2005 5.013 5.028 4.977 4.995 83,872 -0.02(-0.42%)
Oct 19, 2005 5.028 5.061 4.998 5.016 65,159 -0.04(-0.77%)
Oct 18, 2005 5.082 5.082 5.034 5.055 32,747 -0.01(-0.18%)
Oct 17, 2005 5.087 5.117 5.028 5.064 137,002 -0.02(-0.35%)
Oct 14, 2005 5.058 5.087 5.034 5.082 50,457 +0.01(+0.18%)
Oct 13, 2005 5.147 5.147 5.028 5.073 80,530 -0.06(-1.22%)
Oct 12, 2005 5.141 5.150 5.117 5.135 35,086 -0.02(-0.41%)
Oct 11, 2005 5.213 5.213 5.108 5.156 97,238 -0.04(-0.75%)
Oct 10, 2005 5.210 5.222 5.192 5.195 60,815 -0.01(-0.29%)
Oct 07, 2005 5.219 5.225 5.162 5.210 98,575 -0.01(-0.11%)
Oct 06, 2005 5.240 5.267 5.216 5.216 112,943 -0.05(-1.02%)
Oct 05, 2005 5.264 5.279 5.195 5.270 93,228 +0.01(+0.11%)
Oct 04, 2005 5.207 5.276 5.207 5.264 132,658 +0.03(+0.51%)
Oct 03, 2005 5.222 5.237 5.198 5.237 96,236 +0.01(+0.23%)
Sep 30, 2005 5.204 5.225 5.201 5.225 82,870 +0.00(+0.06%)
Sep 29, 2005 5.195 5.237 5.186 5.222 67,164 +0.00(+0.06%)
Sep 28, 2005 5.201 5.252 5.195 5.219 38,427 +0.01(+0.23%)
Sep 27, 2005 5.222 5.240 5.192 5.207 91,558 +0.01(+0.11%)
Sep 26, 2005 5.243 5.285 5.198 5.201 75,852 -0.07(-1.36%)
Sep 23, 2005 5.273 5.291 5.246 5.273 72,177 -0.01(-0.17%)
Sep 22, 2005 5.267 5.288 5.255 5.282 47,449 -0.00(-0.06%)
Sep 21, 2005 5.261 5.291 5.240 5.285 95,233 +0.02(+0.34%)
Sep 20, 2005 5.291 5.309 5.261 5.267 94,565 +0.01(+0.17%)
Sep 19, 2005 5.294 5.300 5.258 5.258 80,530 -0.05(-0.90%)
Sep 16, 2005 5.273 5.306 5.273 5.306 37,425 +0.01(+0.28%)
Sep 15, 2005 5.300 5.330 5.291 5.291 112,609 -0.05(-1.01%)
Sep 14, 2005 5.345 5.378 5.291 5.345 101,248 -0.01(-0.11%)
Sep 13, 2005 5.312 5.357 5.300 5.351 97,906 +0.02(+0.39%)
Sep 12, 2005 5.297 5.339 5.279 5.330 67,164 -0.03(-0.61%)
Sep 09, 2005 5.384 5.390 5.348 5.363 61,150 -0.02(-0.39%)
Sep 08, 2005 5.375 5.393 5.351 5.384 56,471 +0.04(+0.67%)
Sep 07, 2005 5.393 5.405 5.339 5.348 127,980 -0.04(-0.83%)
Sep 06, 2005 5.375 5.393 5.345 5.393 69,503 +0.04(+0.78%)
Sep 02, 2005 5.363 5.366 5.312 5.351 36,088 -0.01(-0.11%)
Sep 01, 2005 5.321 5.375 5.300 5.357 91,223 +0.04(+0.67%)
Aug 31, 2005 5.333 5.351 5.288 5.321 62,486 +0.01(+0.28%)
Aug 30, 2005 5.297 5.351 5.270 5.306 69,169 +0.01(+0.11%)
Aug 29, 2005 5.282 5.318 5.267 5.300 52,127 +0.01(+0.23%)
Aug 26, 2005 5.297 5.321 5.288 5.288 40,766 -0.02(-0.45%)
Aug 25, 2005 5.291 5.333 5.282 5.312 69,169 +0.02(+0.40%)
Aug 24, 2005 5.303 5.351 5.291 5.291 84,206 -0.03(-0.62%)
Aug 23, 2005 5.294 5.345 5.294 5.324 53,464 +0.00(+0.00%)
Aug 22, 2005 5.324 5.342 5.288 5.324 79,862 -0.03(-0.56%)
Aug 19, 2005 5.306 5.360 5.306 5.354 73,179 +0.05(+1.02%)
Aug 18, 2005 5.312 5.327 5.297 5.300 54,466 -0.02(-0.45%)
Aug 17, 2005 5.363 5.366 5.312 5.324 48,452 +0.01(+0.11%)
Aug 16, 2005 5.339 5.378 5.312 5.318 65,494 -0.03(-0.62%)
Aug 15, 2005 5.387 5.387 5.312 5.351 43,439 -0.04(-0.67%)
Aug 12, 2005 5.354 5.387 5.312 5.387 63,154 +0.01(+0.22%)
Aug 11, 2005 5.351 5.381 5.333 5.375 76,186 +0.04(+0.67%)
Aug 10, 2005 5.357 5.360 5.321 5.339 51,793 +0.01(+0.11%)
Aug 09, 2005 5.297 5.342 5.267 5.333 74,516 +0.02(+0.39%)
Aug 08, 2005 5.285 5.312 5.252 5.312 95,233 +0.03(+0.51%)
Aug 05, 2005 5.324 5.345 5.285 5.285 45,779 -0.05(-0.90%)
Aug 04, 2005 5.348 5.363 5.318 5.333 86,545 -0.01(-0.11%)
Aug 03, 2005 5.312 5.351 5.312 5.339 55,135 +0.01(+0.22%)
Aug 02, 2005 5.297 5.342 5.297 5.327 97,238 -0.02(-0.45%)
Aug 01, 2005 5.327 5.354 5.312 5.351 60,481 +0.01(+0.11%)
Jul 29, 2005 5.372 5.372 5.336 5.345 73,513 -0.01(-0.17%)
Jul 28, 2005 5.351 5.357 5.303 5.354 72,845 -0.01(-0.17%)
Jul 27, 2005 5.327 5.363 5.300 5.363 128,314 +0.02(+0.45%)
Jul 26, 2005 5.252 5.339 5.252 5.339 184,118 +0.07(+1.31%)
Jul 25, 2005 5.306 5.306 5.261 5.270 97,906 -0.01(-0.23%)
Jul 22, 2005 5.267 5.333 5.228 5.282 273,337 +0.02(+0.46%)
Jul 21, 2005 5.276 5.312 5.252 5.258 102,919 -0.04(-0.79%)
Jul 20, 2005 5.318 5.330 5.259 5.300 82,870 +0.00(+0.06%)
Jul 19, 2005 5.291 5.327 5.291 5.297 59,813 +0.00(+0.00%)
Jul 18, 2005 5.258 5.306 5.255 5.297 55,469 -0.01(-0.11%)
Jul 15, 2005 5.297 5.312 5.258 5.303 56,806 +0.03(+0.57%)
Jul 14, 2005 5.303 5.324 5.255 5.273 122,634 -0.01(-0.11%)
Jul 13, 2005 5.246 5.282 5.234 5.279 96,570 +0.00(+0.00%)
Jul 12, 2005 5.267 5.303 5.219 5.279 172,423 +0.01(+0.28%)
Jul 11, 2005 5.327 5.327 5.237 5.264 109,602 -0.04(-0.85%)
Jul 08, 2005 5.237 5.324 5.225 5.309 166,742 -0.00(-0.06%)
Jul 07, 2005 5.204 5.324 5.204 5.312 110,938 +0.07(+1.43%)
Jul 06, 2005 5.255 5.267 5.201 5.237 148,698 +0.03(+0.52%)
Jul 05, 2005 5.252 5.252 5.207 5.210 107,263 -0.01(-0.23%)
Jul 01, 2005 5.222 5.270 5.192 5.222 140,010 -0.04(-0.68%)
Jun 30, 2005 5.222 5.261 5.207 5.258 105,592 +0.04(+0.69%)
Jun 29, 2005 5.195 5.237 5.195 5.222 53,798 +0.02(+0.40%)
Jun 28, 2005 5.231 5.237 5.186 5.201 89,887 -0.01(-0.23%)
Jun 27, 2005 5.228 5.231 5.153 5.213 157,720 -0.01(-0.17%)
Jun 24, 2005 5.201 5.234 5.198 5.222 107,597 +0.01(+0.23%)
Jun 23, 2005 5.249 5.264 5.189 5.210 114,280 -0.01(-0.29%)
Jun 22, 2005 5.270 5.273 5.216 5.225 85,543 -0.03(-0.57%)
Jun 21, 2005 5.243 5.255 5.213 5.255 124,639 +0.01(+0.29%)
Jun 20, 2005 5.222 5.258 5.198 5.240 73,513 +0.03(+0.52%)
Jun 17, 2005 5.192 5.252 5.192 5.213 71,508 +0.00(+0.00%)
Jun 16, 2005 5.213 5.252 5.165 5.213 112,943 +0.03(+0.58%)
Jun 15, 2005 5.243 5.243 5.177 5.183 91,892 -0.06(-1.20%)
Jun 14, 2005 5.240 5.255 5.213 5.246 90,889 +0.04(+0.86%)
Jun 13, 2005 5.207 5.243 5.177 5.201 84,540 +0.00(+0.06%)
Jun 10, 2005 5.252 5.279 5.171 5.198 71,508 -0.13(-2.36%)
Jun 09, 2005 5.297 5.327 5.273 5.324 114,948 -0.00(-0.06%)
Jun 08, 2005 5.267 5.327 5.261 5.327 57,474 +0.07(+1.31%)
Jun 07, 2005 5.282 5.309 5.258 5.258 114,948 -0.01(-0.23%)
Jun 06, 2005 5.294 5.303 5.243 5.270 53,130 -0.02(-0.40%)
Jun 03, 2005 5.291 5.297 5.243 5.291 52,127 +0.02(+0.40%)
Jun 02, 2005 5.267 5.285 5.228 5.270 52,462 +0.02(+0.34%)
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.