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

Vaneck Bdc Income ETF (NY: BIZD )

17.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
May 31, 2017 8.897 8.897 8.833 8.833 42,826 -0.05(-0.61%)
May 30, 2017 8.970 8.970 8.884 8.887 162,160 -0.09(-0.98%)
May 26, 2017 8.970 8.980 8.932 8.975 124,754 +0.01(+0.11%)
May 25, 2017 9.005 9.034 8.956 8.966 450,091 -0.02(-0.27%)
May 24, 2017 8.990 9.010 8.950 8.990 123,062 +0.01(+0.11%)
May 23, 2017 8.931 8.985 8.921 8.980 74,811 +0.07(+0.77%)
May 22, 2017 8.882 8.921 8.876 8.912 110,463 +0.07(+0.78%)
May 19, 2017 8.848 8.902 8.838 8.843 171,487 -0.03(-0.39%)
May 18, 2017 8.867 8.907 8.838 8.877 90,924 -0.00(-0.06%)
May 17, 2017 8.916 8.946 8.859 8.882 157,073 -0.07(-0.77%)
May 16, 2017 8.936 8.975 8.905 8.951 104,610 +0.02(+0.22%)
May 15, 2017 8.848 8.946 8.848 8.931 342,350 +0.08(+0.94%)
May 12, 2017 8.897 8.907 8.833 8.848 101,955 -0.06(-0.66%)
May 11, 2017 8.882 8.916 8.841 8.907 143,889 +0.00(+0.06%)
May 10, 2017 8.961 8.985 8.886 8.902 457,749 -0.13(-1.41%)
May 09, 2017 9.098 9.098 9.005 9.029 230,212 -0.07(-0.76%)
May 08, 2017 9.162 9.162 9.069 9.098 171,766 -0.05(-0.59%)
May 05, 2017 9.113 9.157 9.083 9.152 212,131 +0.04(+0.48%)
May 04, 2017 9.250 9.250 9.080 9.108 274,581 -0.16(-1.69%)
May 03, 2017 9.392 9.422 9.226 9.265 305,490 -0.17(-1.77%)
May 02, 2017 9.417 9.442 9.385 9.432 549,024 +0.02(+0.26%)
May 01, 2017 9.412 9.428 9.378 9.407 95,735 +0.00(+0.05%)
Apr 28, 2017 9.423 9.432 9.383 9.402 79,645 -0.00(-0.05%)
Apr 27, 2017 9.422 9.422 9.368 9.407 131,026 -0.00(-0.05%)
Apr 26, 2017 9.392 9.442 9.390 9.412 106,544 +0.03(+0.31%)
Apr 25, 2017 9.353 9.397 9.353 9.383 152,225 +0.02(+0.21%)
Apr 24, 2017 9.378 9.393 9.343 9.363 70,840 +0.02(+0.26%)
Apr 21, 2017 9.270 9.358 9.270 9.338 58,749 +0.06(+0.63%)
Apr 20, 2017 9.265 9.309 9.265 9.280 111,371 +0.00(+0.00%)
Apr 19, 2017 9.275 9.302 9.262 9.280 98,199 -0.02(-0.21%)
Apr 18, 2017 9.255 9.319 9.255 9.299 72,963 +0.01(+0.11%)
Apr 17, 2017 9.231 9.294 9.231 9.289 71,687 +0.06(+0.64%)
Apr 13, 2017 9.285 9.324 9.231 9.231 420,575 -0.06(-0.63%)
Apr 12, 2017 9.304 9.319 9.275 9.289 76,124 +0.01(+0.11%)
Apr 11, 2017 9.265 9.285 9.250 9.280 93,349 +0.02(+0.19%)
Apr 10, 2017 9.289 9.299 9.255 9.262 86,626 -0.00(-0.03%)
Apr 07, 2017 9.275 9.304 9.255 9.265 69,788 -0.02(-0.21%)
Apr 06, 2017 9.255 9.285 9.221 9.285 123,527 +0.06(+0.69%)
Apr 05, 2017 9.304 9.304 9.212 9.221 33,817 -0.06(-0.69%)
Apr 04, 2017 9.245 9.289 9.245 9.285 108,115 -0.00(-0.03%)
Apr 03, 2017 9.289 9.309 9.226 9.287 187,290 +0.00(+0.01%)
Mar 31, 2017 9.296 9.320 9.279 9.286 138,385 +0.02(+0.26%)
Mar 30, 2017 9.247 9.281 9.238 9.262 152,247 +0.04(+0.47%)
Mar 29, 2017 9.161 9.223 9.161 9.218 108,587 +0.05(+0.58%)
Mar 28, 2017 9.146 9.194 9.145 9.165 126,162 +0.05(+0.53%)
Mar 27, 2017 9.040 9.117 9.035 9.117 139,692 +0.00(+0.05%)
Mar 24, 2017 9.103 9.141 9.085 9.112 98,927 +0.02(+0.27%)
Mar 23, 2017 9.050 9.122 9.050 9.088 127,629 +0.03(+0.37%)
Mar 22, 2017 9.064 9.084 9.045 9.055 99,861 -0.03(-0.32%)
Mar 21, 2017 9.209 9.228 9.084 9.084 140,508 -0.14(-1.55%)
Mar 20, 2017 9.204 9.233 9.202 9.226 88,379 +0.03(+0.29%)
Mar 17, 2017 9.112 9.199 9.112 9.199 105,049 +0.09(+0.95%)
Mar 16, 2017 9.151 9.180 9.112 9.112 134,278 +0.00(+0.00%)
Mar 15, 2017 9.059 9.140 9.059 9.112 70,788 +0.06(+0.64%)
Mar 14, 2017 9.069 9.098 9.035 9.055 46,361 -0.03(-0.37%)
Mar 13, 2017 9.079 9.103 9.064 9.088 54,660 +0.03(+0.32%)
Mar 10, 2017 8.992 9.074 8.992 9.060 110,694 +0.09(+0.97%)
Mar 09, 2017 9.059 9.059 8.949 8.973 154,546 -0.10(-1.06%)
Mar 08, 2017 9.132 9.132 9.060 9.069 77,011 -0.05(-0.53%)
Mar 07, 2017 9.108 9.132 9.093 9.117 62,525 +0.00(+0.05%)
Mar 06, 2017 9.137 9.146 9.088 9.112 86,862 -0.03(-0.32%)
Mar 03, 2017 9.146 9.168 9.127 9.141 123,280 -0.02(-0.26%)
Mar 02, 2017 9.214 9.214 9.149 9.165 124,967 -0.06(-0.68%)
Mar 01, 2017 9.247 9.247 9.190 9.228 143,450 +0.03(+0.37%)
Feb 28, 2017 9.214 9.214 9.156 9.194 183,144 -0.04(-0.42%)
Feb 27, 2017 9.271 9.271 9.180 9.233 131,412 -0.02(-0.21%)
Feb 24, 2017 9.238 9.267 9.156 9.252 157,736 -0.01(-0.10%)
Feb 23, 2017 9.262 9.286 9.230 9.262 86,543 +0.01(+0.16%)
Feb 22, 2017 9.214 9.252 9.209 9.247 80,614 +0.02(+0.21%)
Feb 21, 2017 9.228 9.238 9.209 9.228 91,417 +0.01(+0.10%)
Feb 17, 2017 9.218 9.218 9.218 0 +0.05(+0.58%)
Feb 16, 2017 9.205 9.218 9.161 9.165 130,680 -0.04(-0.42%)
Feb 15, 2017 9.170 9.214 9.137 9.204 120,906 +0.04(+0.47%)
Feb 14, 2017 9.117 9.161 9.108 9.161 82,168 +0.05(+0.58%)
Feb 13, 2017 9.281 9.281 9.087 9.108 122,616 +0.04(+0.43%)
Feb 10, 2017 9.016 9.093 9.006 9.069 85,943 +0.07(+0.72%)
Feb 09, 2017 9.021 9.040 8.987 9.004 109,301 -0.02(-0.24%)
Feb 08, 2017 9.016 9.026 8.930 9.026 87,435 +0.00(+0.05%)
Feb 07, 2017 9.026 9.026 8.982 9.021 68,445 -0.00(-0.05%)
Feb 06, 2017 8.939 9.026 8.925 9.026 183,020 +0.07(+0.75%)
Feb 03, 2017 8.867 8.997 8.862 8.958 172,854 +0.12(+1.31%)
Feb 02, 2017 8.862 8.867 8.828 8.843 68,949 -0.02(-0.22%)
Feb 01, 2017 8.833 8.876 8.801 8.862 240,395 +0.10(+1.10%)
Jan 31, 2017 8.838 8.838 8.756 8.766 118,270 -0.07(-0.82%)
Jan 30, 2017 8.862 8.862 8.775 8.838 110,868 -0.04(-0.41%)
Jan 27, 2017 8.891 8.891 8.831 8.874 91,635 +0.00(+0.03%)
Jan 26, 2017 8.905 8.905 8.858 8.872 225,928 -0.01(-0.16%)
Jan 25, 2017 8.939 8.939 8.851 8.886 152,764 +0.02(+0.22%)
Jan 24, 2017 8.857 8.891 8.845 8.867 148,182 +0.02(+0.22%)
Jan 23, 2017 8.828 8.862 8.828 8.847 95,481 +0.01(+0.16%)
Jan 20, 2017 8.838 8.852 8.814 8.833 72,129 +0.02(+0.22%)
Jan 19, 2017 8.872 8.872 8.809 8.814 83,689 -0.06(-0.65%)
Jan 18, 2017 8.843 8.872 8.819 8.872 115,967 +0.00(+0.05%)
Jan 17, 2017 8.867 8.900 8.833 8.867 216,960 +0.00(+0.00%)
Jan 13, 2017 8.867 8.867 8.867 0 +0.04(+0.44%)
Jan 12, 2017 8.872 8.872 8.817 8.828 106,195 -0.04(-0.49%)
Jan 11, 2017 8.847 8.881 8.794 8.872 140,761 +0.04(+0.44%)
Jan 10, 2017 8.823 8.843 8.794 8.833 136,214 +0.01(+0.11%)
Jan 09, 2017 8.891 8.891 8.823 8.823 111,235 -0.05(-0.60%)
Jan 06, 2017 8.872 8.913 8.872 8.876 130,551 -0.00(-0.05%)
Jan 05, 2017 8.929 8.982 8.843 8.881 171,098 -0.02(-0.22%)
Jan 04, 2017 8.766 8.900 8.766 8.900 243,663 +0.15(+1.76%)
Jan 03, 2017 8.722 8.746 8.679 8.746 140,645 +0.07(+0.80%)
Dec 30, 2016 8.677 8.677 8.677 0 -0.02(-0.24%)
Dec 29, 2016 8.602 8.698 8.602 8.698 100,144 +0.09(+1.01%)
Dec 28, 2016 8.852 8.852 8.592 8.611 90,519 -0.05(-0.58%)
Dec 27, 2016 8.643 8.667 8.625 8.662 100,629 +0.03(+0.38%)
Dec 23, 2016 8.629 8.629 8.629 0 -0.01(-0.11%)
Dec 22, 2016 8.662 8.662 8.597 8.638 99,520 -0.01(-0.11%)
Dec 21, 2016 8.624 8.667 8.619 8.648 96,744 +0.03(+0.38%)
Dec 20, 2016 8.610 8.637 8.596 8.615 211,788 +0.04(+0.44%)
Dec 19, 2016 8.610 8.618 8.492 8.577 179,861 +0.04(+0.50%)
Dec 16, 2016 8.506 8.553 8.473 8.534 63,525 +0.06(+0.67%)
Dec 15, 2016 8.515 8.563 8.478 8.478 268,298 -0.05(-0.55%)
Dec 14, 2016 8.582 8.596 8.525 8.525 274,010 -0.06(-0.72%)
Dec 13, 2016 8.629 8.643 8.558 8.586 97,985 -0.01(-0.16%)
Dec 12, 2016 8.615 8.619 8.586 8.601 245,558 -0.00(-0.05%)
Dec 09, 2016 8.567 8.609 8.520 8.605 175,798 +0.04(+0.50%)
Dec 08, 2016 8.530 8.567 8.487 8.563 97,868 +0.06(+0.72%)
Dec 07, 2016 8.497 8.528 8.454 8.501 985,954 +0.03(+0.33%)
Dec 06, 2016 8.459 8.492 8.435 8.473 51,677 +0.02(+0.22%)
Dec 05, 2016 8.440 8.455 8.436 8.454 96,160 +0.05(+0.62%)
Dec 02, 2016 8.412 8.430 8.388 8.402 66,644 -0.04(-0.50%)
Dec 01, 2016 8.468 8.482 8.412 8.445 55,386 +0.00(+0.06%)
Nov 30, 2016 8.482 8.482 8.388 8.440 65,634 -0.02(-0.28%)
Nov 29, 2016 8.430 8.482 8.421 8.464 58,270 +0.02(+0.22%)
Nov 28, 2016 8.515 8.515 8.430 8.445 39,682 -0.06(-0.67%)
Nov 25, 2016 8.473 8.501 8.397 8.501 40,629 +0.13(+1.52%)
Nov 23, 2016 8.374 8.374 8.374 0 +0.01(+0.17%)
Nov 22, 2016 8.355 8.406 8.355 8.360 95,423 -0.01(-0.11%)
Nov 21, 2016 8.393 8.412 8.360 8.369 201,587 +0.01(+0.17%)
Nov 18, 2016 8.312 8.355 8.265 8.355 62,431 +0.06(+0.73%)
Nov 17, 2016 8.279 8.312 8.238 8.294 76,589 +0.06(+0.70%)
Nov 16, 2016 8.237 8.265 8.223 8.237 92,378 -0.00(-0.06%)
Nov 15, 2016 8.275 8.289 8.194 8.242 116,380 +0.02(+0.23%)
Nov 14, 2016 8.246 8.298 8.218 8.223 90,280 -0.02(-0.29%)
Nov 11, 2016 8.180 8.265 8.180 8.246 60,311 +0.04(+0.55%)
Nov 10, 2016 8.133 8.223 8.133 8.201 152,476 +0.10(+1.27%)
Nov 09, 2016 7.916 8.142 7.916 8.098 152,563 +0.12(+1.50%)
Nov 08, 2016 7.944 8.012 7.944 7.978 47,207 +0.04(+0.47%)
Nov 07, 2016 7.920 7.972 7.920 7.941 75,329 +0.09(+1.11%)
Nov 04, 2016 7.868 7.931 7.853 7.854 77,694 -0.01(-0.12%)
Nov 03, 2016 7.939 7.939 7.850 7.864 88,004 -0.09(-1.19%)
Nov 02, 2016 8.024 8.034 7.920 7.958 394,939 -0.08(-1.01%)
Nov 01, 2016 8.123 8.123 8.015 8.040 91,679 -0.10(-1.20%)
Oct 31, 2016 8.204 8.204 8.124 8.138 93,295 -0.05(-0.61%)
Oct 28, 2016 8.166 8.213 8.142 8.188 80,187 +0.00(+0.03%)
Oct 27, 2016 8.218 8.218 8.174 8.185 39,504 -0.02(-0.26%)
Oct 26, 2016 8.242 8.242 8.166 8.206 66,441 -0.05(-0.60%)
Oct 25, 2016 8.218 8.256 8.171 8.256 40,707 +0.03(+0.34%)
Oct 24, 2016 8.171 8.241 8.171 8.227 88,025 +0.07(+0.87%)
Oct 21, 2016 8.128 8.190 8.127 8.157 39,926 +0.03(+0.41%)
Oct 20, 2016 8.132 8.151 8.090 8.123 28,393 -0.04(-0.52%)
Oct 19, 2016 8.114 8.173 8.114 8.166 47,120 +0.05(+0.58%)
Oct 18, 2016 8.100 8.138 8.100 8.119 104,718 +0.03(+0.31%)
Oct 17, 2016 8.133 8.133 8.090 8.094 47,222 -0.04(-0.54%)
Oct 14, 2016 8.232 8.232 8.114 8.138 28,992 -0.08(-0.92%)
Oct 13, 2016 8.157 8.213 8.128 8.213 54,499 +0.01(+0.17%)
Oct 12, 2016 8.161 8.227 8.161 8.199 32,795 +0.00(+0.06%)
Oct 11, 2016 8.228 8.228 8.171 8.194 81,002 -0.02(-0.29%)
Oct 10, 2016 8.242 8.246 8.218 8.218 48,863 +0.01(+0.15%)
Oct 07, 2016 8.237 8.258 8.191 8.206 46,705 -0.02(-0.21%)
Oct 06, 2016 8.256 8.256 8.209 8.223 45,869 -0.04(-0.51%)
Oct 05, 2016 8.280 8.280 8.237 8.265 115,673 +0.03(+0.37%)
Oct 04, 2016 8.265 8.303 8.199 8.234 50,752 -0.01(-0.09%)
Oct 03, 2016 8.232 8.277 8.204 8.242 165,360 +0.00(+0.01%)
Sep 30, 2016 8.384 8.384 8.241 8.241 80,467 +0.01(+0.11%)
Sep 29, 2016 8.250 8.273 8.215 8.231 161,267 -0.00(-0.00%)
Sep 28, 2016 8.209 8.259 8.176 8.231 43,708 +0.02(+0.28%)
Sep 27, 2016 8.185 8.222 8.185 8.208 97,496 +0.02(+0.23%)
Sep 26, 2016 8.231 8.237 8.190 8.190 61,400 -0.03(-0.37%)
Sep 23, 2016 8.194 8.240 8.185 8.220 34,612 +0.00(+0.03%)
Sep 22, 2016 8.264 8.264 8.195 8.218 137,332 +0.03(+0.34%)
Sep 21, 2016 8.236 8.236 8.157 8.190 21,561 +0.01(+0.17%)
Sep 20, 2016 8.208 8.217 8.176 8.176 37,199 +0.04(+0.51%)
Sep 19, 2016 8.157 8.218 8.134 8.134 62,960 +0.04(+0.46%)
Sep 16, 2016 8.125 8.148 8.058 8.097 46,321 -0.02(-0.29%)
Sep 15, 2016 8.054 8.130 8.046 8.120 38,793 +0.08(+0.98%)
Sep 14, 2016 8.076 8.081 8.032 8.042 64,634 -0.01(-0.12%)
Sep 13, 2016 8.143 8.143 8.051 8.051 51,084 -0.10(-1.25%)
Sep 12, 2016 8.148 8.167 8.047 8.153 106,108 -0.05(-0.56%)
Sep 09, 2016 8.324 8.324 8.190 8.199 156,873 -0.15(-1.83%)
Sep 08, 2016 8.356 8.356 8.338 8.352 35,465 -0.01(-0.17%)
Sep 07, 2016 8.375 8.375 8.316 8.366 59,972 +0.00(+0.00%)
Sep 06, 2016 8.384 8.384 8.343 8.366 53,762 +0.00(+0.00%)
Sep 02, 2016 8.347 8.366 8.366 8.366 83,376 +0.04(+0.50%)
Sep 01, 2016 8.352 8.370 8.273 8.324 134,746 -0.02(-0.22%)
Aug 31, 2016 8.407 8.407 8.301 8.343 47,971 -0.04(-0.44%)
Aug 30, 2016 8.329 8.380 8.303 8.380 100,127 +0.06(+0.72%)
Aug 29, 2016 8.264 8.319 8.250 8.319 131,910 +0.08(+0.96%)
Aug 26, 2016 8.227 8.249 8.208 8.241 92,278 +0.04(+0.51%)
Aug 25, 2016 8.222 8.245 8.194 8.199 90,351 -0.03(-0.34%)
Aug 24, 2016 8.231 8.241 8.204 8.227 110,182 +0.01(+0.11%)
Aug 23, 2016 8.236 8.236 8.218 8.218 115,602 +0.02(+0.23%)
Aug 22, 2016 8.190 8.212 8.171 8.199 74,334 +0.03(+0.34%)
Aug 19, 2016 8.139 8.176 8.139 8.171 40,578 -0.00(-0.06%)
Aug 18, 2016 8.111 8.176 8.111 8.176 33,260 +0.06(+0.80%)
Aug 17, 2016 8.079 8.118 8.079 8.111 49,438 +0.01(+0.11%)
Aug 16, 2016 8.102 8.109 8.083 8.102 215,952 +0.00(+0.00%)
Aug 15, 2016 8.097 8.102 8.088 8.102 55,419 +0.01(+0.17%)
Aug 12, 2016 8.102 8.102 8.060 8.088 288,181 +0.02(+0.29%)
Aug 11, 2016 8.051 8.065 8.037 8.065 70,522 +0.01(+0.11%)
Aug 10, 2016 8.042 8.065 8.028 8.055 90,913 +0.00(+0.06%)
Aug 09, 2016 8.014 8.055 8.005 8.051 112,906 +0.05(+0.60%)
Aug 08, 2016 8.009 8.046 8.003 8.003 75,985 -0.00(-0.02%)
Aug 05, 2016 8.000 8.018 8.000 8.005 38,046 -0.00(-0.06%)
Aug 04, 2016 8.000 8.009 7.971 8.009 38,096 +0.02(+0.29%)
Aug 03, 2016 7.930 7.986 7.921 7.986 84,394 +0.08(+0.99%)
Aug 02, 2016 7.968 7.968 7.907 7.907 60,353 -0.04(-0.52%)
Aug 01, 2016 7.963 7.980 7.938 7.949 24,686 +0.01(+0.11%)
Jul 29, 2016 7.940 7.954 7.940 7.940 30,475 +0.01(+0.08%)
Jul 28, 2016 7.958 7.958 7.931 7.934 29,685 -0.01(-0.08%)
Jul 27, 2016 7.991 7.991 7.917 7.940 119,451 -0.01(-0.17%)
Jul 26, 2016 7.958 7.958 7.907 7.954 362,175 +0.00(+0.06%)
Jul 25, 2016 7.930 7.954 7.888 7.949 54,890 +0.06(+0.76%)
Jul 22, 2016 7.898 7.917 7.861 7.889 48,689 +0.03(+0.41%)
Jul 21, 2016 7.893 7.893 7.829 7.856 48,550 -0.01(-0.12%)
Jul 20, 2016 7.852 7.866 7.824 7.866 108,908 +0.03(+0.35%)
Jul 19, 2016 7.810 7.838 7.810 7.838 37,210 +0.03(+0.36%)
Jul 18, 2016 7.778 7.824 7.755 7.810 35,478 +0.06(+0.72%)
Jul 15, 2016 7.690 7.755 7.690 7.755 93,861 +0.06(+0.84%)
Jul 14, 2016 7.708 7.708 7.685 7.690 51,987 +0.00(+0.00%)
Jul 13, 2016 7.708 7.713 7.680 7.690 74,626 -0.03(-0.36%)
Jul 12, 2016 7.680 7.727 7.680 7.718 75,447 +0.05(+0.60%)
Jul 11, 2016 7.648 7.671 7.616 7.671 47,300 +0.06(+0.73%)
Jul 08, 2016 7.671 7.611 7.611 7.616 51,175 +0.00(+0.06%)
Jul 07, 2016 7.588 7.616 7.576 7.611 35,165 +0.02(+0.24%)
Jul 06, 2016 7.546 7.597 7.542 7.592 63,359 +0.03(+0.37%)
Jul 05, 2016 7.662 7.662 7.542 7.565 334,557 -0.06(-0.85%)
Jul 01, 2016 7.546 7.630 7.630 7.630 98,064 +0.10(+1.39%)
Jun 30, 2016 7.547 7.548 7.498 7.525 79,658 +0.00(+0.00%)
Jun 29, 2016 7.471 7.534 7.457 7.525 75,379 +0.10(+1.33%)
Jun 28, 2016 7.426 7.448 7.358 7.426 68,856 +0.11(+1.55%)
Jun 27, 2016 7.430 7.430 7.295 7.313 52,141 -0.14(-1.94%)
Jun 24, 2016 7.376 7.475 7.264 7.457 46,382 -0.03(-0.42%)
Jun 23, 2016 7.507 7.507 7.459 7.489 139,360 +0.06(+0.76%)
Jun 22, 2016 7.453 7.475 7.432 7.432 177,948 -0.01(-0.15%)
Jun 21, 2016 7.403 7.448 7.398 7.444 88,014 +0.02(+0.24%)
Jun 20, 2016 7.421 7.444 7.419 7.426 78,706 +0.06(+0.79%)
Jun 17, 2016 7.335 7.398 7.335 7.367 27,158 -0.01(-0.12%)
Jun 16, 2016 7.340 7.376 7.304 7.376 117,460 +0.03(+0.38%)
Jun 15, 2016 7.336 7.380 7.322 7.348 66,826 +0.04(+0.55%)
Jun 14, 2016 7.394 7.394 7.295 7.308 89,221 -0.07(-0.92%)
Jun 13, 2016 7.367 7.407 7.340 7.376 75,782 -0.01(-0.10%)
Jun 10, 2016 7.394 7.394 7.362 7.383 33,147 -0.00(-0.02%)
Jun 09, 2016 7.394 7.403 7.365 7.385 100,027 -0.01(-0.10%)
Jun 08, 2016 7.417 7.430 7.376 7.392 56,536 -0.02(-0.27%)
Jun 07, 2016 7.422 7.422 7.389 7.412 62,208 +0.00(+0.02%)
Jun 06, 2016 7.385 7.430 7.385 7.411 42,417 +0.03(+0.35%)
Jun 03, 2016 7.362 7.385 7.351 7.385 25,474 +0.00(+0.06%)
Jun 02, 2016 7.365 7.385 7.353 7.380 36,466 +0.01(+0.18%)
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.