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 )

17.27 -0.11 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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, 2018 8.978 9.015 8.961 8.999 39,361 -0.01(-0.06%)
May 30, 2018 8.980 9.015 8.978 9.004 41,618 +0.03(+0.33%)
May 29, 2018 8.994 8.994 8.946 8.975 71,963 -0.02(-0.27%)
May 25, 2018 8.999 8.999 8.999 0 +0.02(+0.21%)
May 24, 2018 8.988 8.999 8.945 8.981 47,504 -0.01(-0.15%)
May 23, 2018 8.945 8.999 8.935 8.994 83,131 +0.01(+0.12%)
May 22, 2018 8.956 8.983 8.929 8.983 78,532 +0.02(+0.18%)
May 21, 2018 8.956 8.972 8.945 8.967 80,209 +0.01(+0.12%)
May 18, 2018 8.892 8.956 8.892 8.956 41,544 +0.06(+0.66%)
May 17, 2018 8.870 8.945 8.870 8.897 42,668 +0.00(+0.00%)
May 16, 2018 8.892 8.929 8.873 8.897 133,593 +0.03(+0.30%)
May 15, 2018 8.897 8.902 8.843 8.870 44,641 -0.03(-0.36%)
May 14, 2018 8.918 8.918 8.886 8.902 132,469 +0.02(+0.24%)
May 11, 2018 8.865 8.892 8.865 8.881 55,064 +0.02(+0.18%)
May 10, 2018 8.838 8.870 8.822 8.865 85,223 +0.05(+0.61%)
May 09, 2018 8.806 8.822 8.770 8.811 76,911 +0.01(+0.06%)
May 08, 2018 8.773 8.811 8.768 8.806 55,813 +0.03(+0.31%)
May 07, 2018 8.714 8.779 8.704 8.779 159,000 +0.08(+0.93%)
May 04, 2018 8.601 8.709 8.601 8.698 86,171 +0.05(+0.62%)
May 03, 2018 8.607 8.650 8.591 8.644 57,326 +0.02(+0.25%)
May 02, 2018 8.617 8.655 8.591 8.623 110,967 +0.01(+0.12%)
May 01, 2018 8.639 8.655 8.596 8.612 78,031 -0.03(-0.37%)
Apr 30, 2018 8.639 8.671 8.639 8.644 51,334 +0.02(+0.19%)
Apr 27, 2018 8.569 8.661 8.569 8.628 71,446 +0.05(+0.56%)
Apr 26, 2018 8.575 8.585 8.537 8.580 79,671 +0.02(+0.25%)
Apr 25, 2018 8.570 8.594 8.553 8.558 32,805 -0.02(-0.26%)
Apr 24, 2018 8.601 8.610 8.579 8.581 32,260 +0.00(+0.01%)
Apr 23, 2018 8.623 8.623 8.580 8.580 61,506 -0.02(-0.25%)
Apr 20, 2018 8.596 8.618 8.580 8.601 54,943 -0.03(-0.37%)
Apr 19, 2018 8.634 8.651 8.607 8.634 115,799 -0.01(-0.09%)
Apr 18, 2018 8.650 8.666 8.634 8.641 97,685 +0.01(+0.15%)
Apr 17, 2018 8.639 8.650 8.620 8.628 131,905 +0.05(+0.56%)
Apr 16, 2018 8.596 8.612 8.578 8.580 167,497 +0.00(+0.00%)
Apr 13, 2018 8.607 8.608 8.560 8.580 66,504 -0.03(-0.31%)
Apr 12, 2018 8.623 8.644 8.596 8.607 77,290 -0.01(-0.06%)
Apr 11, 2018 8.596 8.628 8.591 8.612 106,470 +0.02(+0.25%)
Apr 10, 2018 8.634 8.634 8.585 8.591 86,818 -0.02(-0.25%)
Apr 09, 2018 8.623 8.655 8.607 8.612 99,179 -0.01(-0.06%)
Apr 06, 2018 8.634 8.671 8.596 8.618 72,687 -0.06(-0.68%)
Apr 05, 2018 8.639 8.682 8.623 8.677 45,332 +0.07(+0.81%)
Apr 04, 2018 8.516 8.634 8.516 8.607 101,137 +0.07(+0.82%)
Apr 03, 2018 8.532 8.564 8.524 8.537 64,386 +0.03(+0.32%)
Apr 02, 2018 8.505 8.516 8.446 8.510 121,716 -0.02(-0.23%)
Mar 29, 2018 8.530 8.530 8.530 0 +0.07(+0.81%)
Mar 28, 2018 8.472 8.493 8.457 8.462 74,938 +0.02(+0.25%)
Mar 27, 2018 8.530 8.551 8.430 8.441 126,787 -0.05(-0.56%)
Mar 26, 2018 8.499 8.546 8.483 8.488 141,272 +0.04(+0.50%)
Mar 23, 2018 8.635 8.635 8.446 8.446 338,395 -0.15(-1.71%)
Mar 22, 2018 8.404 8.651 8.394 8.593 539,556 +0.17(+2.06%)
Mar 21, 2018 8.420 8.436 8.394 8.420 108,650 +0.00(+0.00%)
Mar 20, 2018 8.446 8.462 8.404 8.420 57,151 -0.03(-0.37%)
Mar 19, 2018 8.436 8.488 8.409 8.451 53,051 -0.01(-0.12%)
Mar 16, 2018 8.420 8.472 8.420 8.462 42,672 +0.05(+0.62%)
Mar 15, 2018 8.504 8.525 8.394 8.409 95,830 -0.09(-1.11%)
Mar 14, 2018 8.561 8.561 8.493 8.504 38,987 -0.03(-0.37%)
Mar 13, 2018 8.530 8.543 8.488 8.535 60,405 +0.02(+0.25%)
Mar 12, 2018 8.488 8.519 8.472 8.514 94,231 +0.03(+0.37%)
Mar 09, 2018 8.499 8.509 8.472 8.483 57,233 +0.00(+0.00%)
Mar 08, 2018 8.462 8.483 8.441 8.483 54,452 +0.04(+0.43%)
Mar 07, 2018 8.415 8.446 154,726 -0.04(-0.43%)
Mar 06, 2018 8.451 8.499 8.430 8.483 238,400 +0.05(+0.62%)
Mar 05, 2018 8.320 8.451 8.310 8.430 183,853 +0.13(+1.52%)
Mar 02, 2018 8.252 8.310 8.220 8.304 47,310 +0.03(+0.38%)
Mar 01, 2018 8.289 8.337 8.236 8.273 56,000 -0.01(-0.06%)
Feb 28, 2018 8.373 8.420 8.272 8.278 142,231 -0.07(-0.82%)
Feb 27, 2018 8.415 8.462 8.341 8.346 61,984 -0.06(-0.69%)
Feb 26, 2018 8.367 8.415 8.367 8.404 72,697 +0.04(+0.44%)
Feb 23, 2018 8.399 8.413 8.362 8.367 45,893 +0.01(+0.13%)
Feb 22, 2018 8.357 8.357 39,395 -0.04(-0.44%)
Feb 21, 2018 8.446 8.493 8.394 8.394 80,360 -0.04(-0.44%)
Feb 20, 2018 8.493 8.502 8.404 8.430 59,544 -0.08(-0.92%)
Feb 16, 2018 8.509 8.509 8.509 0 +0.08(+1.00%)
Feb 15, 2018 8.541 8.541 8.409 8.425 56,006 -0.06(-0.68%)
Feb 14, 2018 8.483 8.519 8.464 8.483 89,940 -0.01(-0.06%)
Feb 13, 2018 8.367 8.504 8.346 8.488 282,675 +0.10(+1.25%)
Feb 12, 2018 8.341 8.420 8.336 8.383 220,300 +0.06(+0.69%)
Feb 09, 2018 8.383 8.441 8.236 8.325 131,253 -0.02(-0.29%)
Feb 08, 2018 8.451 8.499 8.350 8.350 95,373 -0.05(-0.58%)
Feb 07, 2018 8.336 8.451 8.336 8.399 109,139 +0.06(+0.66%)
Feb 06, 2018 8.131 8.373 8.074 8.344 191,810 +0.10(+1.24%)
Feb 05, 2018 8.467 8.470 8.085 8.241 211,396 -0.27(-3.20%)
Feb 02, 2018 8.619 8.619 8.509 8.514 114,340 -0.12(-1.34%)
Feb 01, 2018 8.562 8.661 8.562 8.630 59,355 +0.05(+0.61%)
Jan 31, 2018 8.677 8.703 8.562 8.577 128,884 -0.08(-0.97%)
Jan 30, 2018 8.719 8.724 8.651 8.661 105,605 -0.07(-0.84%)
Jan 29, 2018 8.777 8.787 8.719 8.735 135,518 -0.05(-0.60%)
Jan 26, 2018 8.808 8.808 8.752 8.787 215,902 +0.01(+0.12%)
Jan 25, 2018 8.803 8.813 8.761 8.777 112,567 -0.04(-0.42%)
Jan 24, 2018 8.792 8.824 8.782 8.813 101,635 +0.00(+0.00%)
Jan 23, 2018 8.798 8.823 8.771 8.813 135,297 +0.03(+0.36%)
Jan 22, 2018 8.745 8.803 8.745 8.782 111,534 +0.03(+0.38%)
Jan 19, 2018 8.719 8.756 8.708 8.748 102,525 +0.03(+0.34%)
Jan 18, 2018 8.750 8.758 8.695 8.719 142,611 -0.02(-0.18%)
Jan 17, 2018 8.735 8.761 8.708 8.735 147,710 +0.00(+0.00%)
Jan 16, 2018 8.803 8.813 8.729 8.735 227,246 -0.03(-0.36%)
Jan 12, 2018 8.766 8.766 8.766 0 +0.07(+0.84%)
Jan 11, 2018 8.645 8.708 8.635 8.693 197,258 +0.05(+0.55%)
Jan 10, 2018 8.687 8.703 8.614 8.645 1,694,362 -0.03(-0.36%)
Jan 09, 2018 8.750 8.766 8.677 8.677 317,696 -0.10(-1.14%)
Jan 08, 2018 8.735 8.777 8.708 8.777 479,171 +0.06(+0.66%)
Jan 05, 2018 8.745 8.745 8.693 8.719 162,611 +0.01(+0.06%)
Jan 04, 2018 8.771 8.789 8.708 8.714 138,270 -0.04(-0.42%)
Jan 03, 2018 8.787 8.808 8.745 8.750 400,473 -0.02(-0.24%)
Jan 02, 2018 8.729 8.792 8.708 8.771 346,604 +0.06(+0.72%)
Dec 29, 2017 8.708 8.708 8.708 0 -0.03(-0.30%)
Dec 28, 2017 8.740 8.771 8.703 8.735 327,116 -0.01(-0.06%)
Dec 27, 2017 8.740 8.876 8.703 8.740 174,132 +0.01(+0.15%)
Dec 26, 2017 8.732 8.788 8.722 8.727 130,994 -0.03(-0.29%)
Dec 22, 2017 8.737 8.778 8.717 8.752 269,885 +0.01(+0.06%)
Dec 21, 2017 8.691 8.756 8.681 8.747 524,969 +0.07(+0.77%)
Dec 20, 2017 8.676 8.722 8.660 8.681 203,470 +0.01(+0.06%)
Dec 19, 2017 8.732 8.774 8.676 8.676 129,239 -0.05(-0.62%)
Dec 18, 2017 8.737 8.809 8.727 8.729 247,821 +0.02(+0.21%)
Dec 15, 2017 8.701 8.772 8.696 8.711 398,578 +0.01(+0.12%)
Dec 14, 2017 8.737 8.737 8.686 8.701 243,425 -0.02(-0.18%)
Dec 13, 2017 8.747 8.747 8.706 8.717 296,307 -0.03(-0.35%)
Dec 12, 2017 8.783 8.784 8.746 8.747 147,239 -0.03(-0.35%)
Dec 11, 2017 8.763 8.783 8.752 8.778 144,667 +0.01(+0.12%)
Dec 08, 2017 8.747 8.783 8.721 8.768 114,489 +0.04(+0.47%)
Dec 07, 2017 8.706 8.752 8.706 8.727 255,029 +0.00(+0.00%)
Dec 06, 2017 8.722 8.749 8.706 8.727 151,785 +0.03(+0.29%)
Dec 05, 2017 8.732 8.732 8.670 8.701 76,309 -0.03(-0.29%)
Dec 04, 2017 8.793 8.793 8.717 8.727 89,603 -0.03(-0.29%)
Dec 01, 2017 8.803 8.803 8.715 8.752 105,011 -0.01(-0.12%)
Nov 30, 2017 8.824 8.861 8.747 8.763 189,211 -0.05(-0.58%)
Nov 29, 2017 8.834 8.865 8.799 8.814 118,889 +0.01(+0.12%)
Nov 28, 2017 8.814 8.824 8.788 8.803 116,837 +0.01(+0.06%)
Nov 27, 2017 8.850 8.860 8.773 8.798 346,517 -0.06(-0.64%)
Nov 24, 2017 8.860 8.865 8.834 8.855 13,434 +0.02(+0.17%)
Nov 22, 2017 8.839 8.849 8.798 8.839 67,759 +0.01(+0.12%)
Nov 21, 2017 8.870 8.892 8.829 8.829 52,074 -0.05(-0.52%)
Nov 20, 2017 8.855 8.892 8.855 8.875 42,812 +0.03(+0.29%)
Nov 17, 2017 8.752 8.860 8.752 8.850 164,198 +0.09(+0.99%)
Nov 16, 2017 8.752 8.839 8.747 8.763 69,194 +0.04(+0.41%)
Nov 15, 2017 8.717 8.750 8.701 8.727 44,532 -0.02(-0.18%)
Nov 14, 2017 8.670 8.757 8.650 8.742 102,728 +0.03(+0.35%)
Nov 13, 2017 8.670 8.731 8.660 8.711 78,176 +0.01(+0.06%)
Nov 10, 2017 8.665 8.727 8.655 8.706 43,758 +0.06(+0.71%)
Nov 09, 2017 8.747 8.773 8.645 8.645 42,280 -0.12(-1.34%)
Nov 08, 2017 8.691 8.783 8.686 8.763 53,818 +0.08(+0.88%)
Nov 07, 2017 8.640 8.686 8.635 8.686 88,002 +0.07(+0.77%)
Nov 06, 2017 8.619 8.634 8.589 8.619 109,271 +0.01(+0.12%)
Nov 03, 2017 8.471 8.630 8.471 8.609 217,583 +0.14(+1.63%)
Nov 02, 2017 8.614 8.614 8.456 8.471 337,319 -0.16(-1.90%)
Nov 01, 2017 8.691 8.691 8.635 8.635 99,880 -0.06(-0.71%)
Oct 31, 2017 8.722 8.752 8.674 8.696 93,325 -0.01(-0.12%)
Oct 30, 2017 8.752 8.803 8.706 8.706 101,365 -0.03(-0.32%)
Oct 27, 2017 8.732 8.768 8.665 8.734 165,346 +0.03(+0.32%)
Oct 26, 2017 8.752 8.752 8.696 8.706 93,171 -0.04(-0.47%)
Oct 25, 2017 8.870 8.870 8.732 8.747 153,501 -0.13(-1.44%)
Oct 24, 2017 8.880 8.911 8.850 8.875 61,661 +0.01(+0.12%)
Oct 23, 2017 8.875 8.896 8.850 8.865 67,950 -0.02(-0.17%)
Oct 20, 2017 8.870 8.901 8.865 8.880 59,003 +0.03(+0.35%)
Oct 19, 2017 8.824 8.850 8.798 8.850 71,815 +0.03(+0.29%)
Oct 18, 2017 8.824 8.885 8.824 8.824 192,537 +0.01(+0.06%)
Oct 17, 2017 8.880 8.895 8.809 8.819 224,230 -0.06(-0.69%)
Oct 16, 2017 8.870 8.906 8.865 8.880 232,444 +0.00(+0.00%)
Oct 13, 2017 8.885 8.885 8.860 8.880 91,640 -0.02(-0.17%)
Oct 12, 2017 8.911 8.911 8.865 8.896 141,136 -0.02(-0.17%)
Oct 11, 2017 8.931 8.957 8.931 8.911 79,989 -0.04(-0.46%)
Oct 10, 2017 8.947 8.962 8.901 8.952 82,411 +0.00(+0.00%)
Oct 09, 2017 8.967 8.972 8.942 8.952 94,289 -0.02(-0.23%)
Oct 06, 2017 8.998 9.017 8.942 8.972 115,722 -0.05(-0.51%)
Oct 05, 2017 8.983 9.034 8.967 9.018 73,623 +0.00(+0.00%)
Oct 04, 2017 8.988 9.018 8.957 9.018 96,936 +0.07(+0.74%)
Oct 03, 2017 8.972 8.977 8.950 8.952 53,576 -0.04(-0.46%)
Oct 02, 2017 8.983 8.993 8.901 8.993 75,629 +0.05(+0.54%)
Sep 29, 2017 8.900 8.945 8.868 8.945 119,692 +0.08(+0.85%)
Sep 28, 2017 8.774 8.869 8.734 8.869 217,937 +0.11(+1.20%)
Sep 27, 2017 8.769 8.774 8.724 8.764 103,852 +0.02(+0.17%)
Sep 26, 2017 8.729 8.759 8.700 8.749 73,863 +0.03(+0.34%)
Sep 25, 2017 8.719 8.729 8.679 8.719 137,429 -0.01(-0.11%)
Sep 22, 2017 8.694 8.729 8.679 8.729 107,741 +0.05(+0.58%)
Sep 21, 2017 8.714 8.714 8.649 8.679 72,984 -0.04(-0.40%)
Sep 20, 2017 8.679 8.714 8.679 8.714 29,645 +0.05(+0.52%)
Sep 19, 2017 8.639 8.704 8.634 8.669 142,161 +0.04(+0.41%)
Sep 18, 2017 8.649 8.664 8.609 8.634 171,944 -0.02(-0.17%)
Sep 15, 2017 8.634 8.659 8.625 8.649 45,583 +0.00(+0.00%)
Sep 14, 2017 8.604 8.654 8.585 8.649 55,886 +0.02(+0.23%)
Sep 13, 2017 8.599 8.629 8.579 8.629 102,759 +0.05(+0.53%)
Sep 12, 2017 8.599 8.629 8.584 8.584 509,446 -0.04(-0.46%)
Sep 11, 2017 8.589 8.634 8.588 8.624 85,000 +0.02(+0.29%)
Sep 08, 2017 8.584 8.609 8.549 8.599 61,138 +0.01(+0.06%)
Sep 07, 2017 8.604 8.609 8.582 8.594 49,998 +0.01(+0.06%)
Sep 06, 2017 8.604 8.629 8.574 8.589 394,598 -0.02(-0.27%)
Sep 05, 2017 8.684 8.688 8.595 8.612 39,607 -0.08(-0.94%)
Sep 01, 2017 8.589 8.714 8.589 8.694 49,990 +0.11(+1.22%)
Aug 31, 2017 8.664 8.814 8.576 8.589 146,895 -0.08(-0.87%)
Aug 30, 2017 8.679 8.704 8.644 8.664 79,372 -0.02(-0.17%)
Aug 29, 2017 8.659 8.709 8.629 8.679 72,693 -0.02(-0.17%)
Aug 28, 2017 8.724 8.734 8.689 8.694 53,354 -0.02(-0.23%)
Aug 25, 2017 8.734 8.736 8.714 8.714 69,737 -0.02(-0.17%)
Aug 24, 2017 8.739 8.743 8.719 8.729 41,849 -0.01(-0.11%)
Aug 23, 2017 8.669 8.749 8.669 8.739 141,820 +0.04(+0.40%)
Aug 22, 2017 8.664 8.714 8.664 8.704 176,685 +0.07(+0.75%)
Aug 21, 2017 8.679 8.679 8.629 8.639 81,712 -0.06(-0.63%)
Aug 18, 2017 8.754 8.754 8.654 8.694 171,170 -0.07(-0.74%)
Aug 17, 2017 8.869 8.875 8.744 8.759 132,315 -0.11(-1.19%)
Aug 16, 2017 8.920 8.940 8.864 8.864 66,866 -0.07(-0.73%)
Aug 15, 2017 8.945 8.945 8.907 8.930 80,262 -0.00(-0.00%)
Aug 14, 2017 8.844 8.955 8.844 8.930 53,061 +0.10(+1.08%)
Aug 11, 2017 8.869 8.869 8.789 8.834 101,585 -0.06(-0.62%)
Aug 10, 2017 8.975 8.982 8.890 8.890 111,341 -0.10(-1.06%)
Aug 09, 2017 8.990 9.018 8.965 8.985 105,563 -0.01(-0.06%)
Aug 08, 2017 8.995 9.060 8.990 8.990 75,296 -0.04(-0.39%)
Aug 07, 2017 8.990 9.039 8.980 9.025 132,513 +0.03(+0.28%)
Aug 04, 2017 9.010 9.013 8.970 9.000 79,006 -0.02(-0.17%)
Aug 03, 2017 9.055 9.055 9.015 9.015 90,382 -0.06(-0.61%)
Aug 02, 2017 9.060 9.090 9.040 9.070 67,864 +0.01(+0.06%)
Aug 01, 2017 9.095 9.102 9.055 9.065 128,763 -0.00(-0.01%)
Jul 31, 2017 9.070 9.080 9.042 9.066 51,921 -0.02(-0.21%)
Jul 28, 2017 9.095 9.095 9.035 9.085 50,760 -0.01(-0.11%)
Jul 27, 2017 9.055 9.095 9.050 9.095 61,449 +0.01(+0.11%)
Jul 26, 2017 9.085 9.100 9.065 9.085 75,628 +0.01(+0.06%)
Jul 25, 2017 9.050 9.095 9.050 9.080 86,949 +0.04(+0.39%)
Jul 24, 2017 9.080 9.115 9.045 9.045 100,882 -0.04(-0.44%)
Jul 21, 2017 9.065 9.100 9.065 9.085 51,310 +0.01(+0.14%)
Jul 20, 2017 9.070 9.090 9.040 9.072 46,817 +0.01(+0.08%)
Jul 19, 2017 9.070 9.080 9.054 9.065 76,067 -0.02(-0.22%)
Jul 18, 2017 9.070 9.100 9.025 9.085 144,319 +0.01(+0.11%)
Jul 17, 2017 9.065 9.100 9.065 9.075 31,566 +0.03(+0.28%)
Jul 14, 2017 9.055 9.075 9.035 9.050 195,516 +0.03(+0.33%)
Jul 13, 2017 9.015 9.025 9.000 9.020 46,290 +0.00(+0.00%)
Jul 12, 2017 9.000 9.025 9.000 9.020 98,189 +0.03(+0.28%)
Jul 11, 2017 9.030 9.030 8.960 8.995 114,442 -0.03(-0.33%)
Jul 10, 2017 8.975 9.035 8.960 9.025 100,381 +0.04(+0.39%)
Jul 07, 2017 9.040 9.040 8.935 8.990 101,310 -0.03(-0.28%)
Jul 06, 2017 9.030 9.030 8.965 9.015 57,851 -0.02(-0.17%)
Jul 05, 2017 9.065 9.065 9.000 9.030 48,506 -0.01(-0.11%)
Jul 03, 2017 9.020 9.065 8.996 9.040 44,585 +0.03(+0.33%)
Jun 30, 2017 9.015 9.020 8.985 9.010 75,272 +0.02(+0.22%)
Jun 29, 2017 8.966 8.995 8.907 8.990 100,667 +0.06(+0.66%)
Jun 28, 2017 8.956 8.980 8.931 8.931 79,995 +0.00(+0.00%)
Jun 27, 2017 8.980 9.005 8.931 8.931 96,155 -0.05(-0.55%)
Jun 26, 2017 8.951 8.980 8.943 8.980 127,344 +0.04(+0.49%)
Jun 23, 2017 8.882 8.936 8.882 8.936 62,992 +0.07(+0.83%)
Jun 22, 2017 8.882 8.903 8.862 8.862 152,466 -0.01(-0.17%)
Jun 21, 2017 8.882 8.912 8.858 8.877 83,258 +0.00(+0.00%)
Jun 20, 2017 8.916 8.926 8.872 8.877 113,595 -0.07(-0.77%)
Jun 19, 2017 8.961 8.980 8.927 8.946 88,823 +0.02(+0.28%)
Jun 16, 2017 8.877 8.941 8.877 8.921 117,648 +0.01(+0.11%)
Jun 15, 2017 8.882 8.912 8.859 8.912 79,867 +0.00(+0.06%)
Jun 14, 2017 8.936 8.936 8.882 8.907 78,100 -0.04(-0.44%)
Jun 13, 2017 8.956 8.956 8.877 8.946 87,786 -0.00(-0.01%)
Jun 12, 2017 8.897 8.951 8.893 8.946 59,937 +0.03(+0.39%)
Jun 09, 2017 8.867 8.931 8.867 8.912 69,590 +0.03(+0.39%)
Jun 08, 2017 8.867 8.887 8.853 8.877 56,002 +0.00(+0.06%)
Jun 07, 2017 8.877 8.898 8.858 8.872 52,397 -0.00(-0.06%)
Jun 06, 2017 8.916 8.916 8.862 8.877 116,802 -0.04(-0.49%)
Jun 05, 2017 8.936 8.960 8.902 8.921 160,002 -0.01(-0.11%)
Jun 02, 2017 8.931 8.980 8.917 8.931 127,967 -0.02(-0.22%)
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.