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 )

17.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2019 9.621 9.627 9.485 9.485 112,417 -0.15(-1.60%)
May 30, 2019 9.674 9.722 9.627 9.639 79,926 -0.02(-0.21%)
May 29, 2019 9.704 9.710 9.639 9.660 87,587 -0.05(-0.52%)
May 28, 2019 9.746 9.763 9.704 9.710 80,825 -0.03(-0.30%)
May 24, 2019 9.740 9.799 9.716 9.740 114,780 +0.01(+0.12%)
May 23, 2019 9.746 9.769 9.710 9.728 40,090 -0.05(-0.55%)
May 22, 2019 9.793 9.799 9.757 9.781 44,543 -0.01(-0.12%)
May 21, 2019 9.781 9.822 9.775 9.793 60,189 +0.01(+0.12%)
May 20, 2019 9.746 9.793 9.746 9.781 61,352 +0.04(+0.36%)
May 17, 2019 9.722 9.787 9.704 9.746 38,654 +0.01(+0.06%)
May 16, 2019 9.704 9.741 9.704 9.740 80,167 +0.07(+0.74%)
May 15, 2019 9.698 9.722 9.639 9.669 56,597 -0.05(-0.49%)
May 14, 2019 9.692 9.740 9.674 9.716 42,262 +0.07(+0.74%)
May 13, 2019 9.716 9.716 9.597 9.645 632,818 -0.13(-1.28%)
May 10, 2019 9.793 9.810 9.757 9.770 37,978 +0.01(+0.13%)
May 09, 2019 9.787 9.799 9.704 9.757 89,598 -0.05(-0.54%)
May 08, 2019 9.799 9.864 9.781 9.811 87,282 +0.01(+0.12%)
May 07, 2019 9.817 9.888 9.781 9.799 82,583 -0.06(-0.60%)
May 06, 2019 9.781 9.882 9.746 9.858 66,561 +0.01(+0.12%)
May 03, 2019 9.787 9.858 9.770 9.846 502,672 +0.08(+0.79%)
May 02, 2019 9.746 9.775 9.746 9.769 77,382 +0.02(+0.24%)
May 01, 2019 9.805 9.823 9.746 9.746 62,823 -0.07(-0.72%)
Apr 30, 2019 9.787 9.817 9.728 9.817 112,866 +0.04(+0.42%)
Apr 29, 2019 9.751 9.799 9.746 9.775 366,604 +0.03(+0.30%)
Apr 26, 2019 9.669 9.746 9.669 9.746 155,460 +0.08(+0.86%)
Apr 25, 2019 9.651 9.710 9.633 9.663 366,584 -0.01(-0.12%)
Apr 24, 2019 9.669 9.704 9.627 9.674 55,347 +0.02(+0.18%)
Apr 23, 2019 9.597 9.674 9.579 9.657 134,840 +0.05(+0.49%)
Apr 22, 2019 9.586 9.627 9.572 9.609 96,461 +0.00(+0.00%)
Apr 18, 2019 9.633 9.643 9.597 9.609 59,922 -0.01(-0.12%)
Apr 17, 2019 9.657 9.666 9.607 9.621 80,306 -0.04(-0.37%)
Apr 16, 2019 9.591 9.663 9.591 9.657 135,721 +0.08(+0.80%)
Apr 15, 2019 9.621 9.635 9.556 9.580 132,286 -0.04(-0.43%)
Apr 12, 2019 9.603 9.627 9.591 9.621 64,648 +0.02(+0.19%)
Apr 11, 2019 9.597 9.615 9.586 9.603 78,717 +0.02(+0.19%)
Apr 10, 2019 9.562 9.591 9.547 9.586 53,442 +0.03(+0.34%)
Apr 09, 2019 9.609 9.626 9.542 9.553 81,031 -0.07(-0.71%)
Apr 08, 2019 9.621 9.631 9.591 9.621 84,252 +0.00(+0.00%)
Apr 05, 2019 9.562 9.639 9.562 9.621 134,192 +0.04(+0.43%)
Apr 04, 2019 9.544 9.591 9.527 9.580 78,270 +0.02(+0.19%)
Apr 03, 2019 9.639 9.639 9.532 9.562 129,238 -0.01(-0.06%)
Apr 02, 2019 9.544 9.599 9.533 9.568 66,150 +0.01(+0.12%)
Apr 01, 2019 9.509 9.556 9.480 9.556 136,336 +0.11(+1.13%)
Mar 29, 2019 9.501 9.530 9.449 9.449 93,665 -0.03(-0.37%)
Mar 28, 2019 9.467 9.484 9.420 9.484 96,631 +0.05(+0.52%)
Mar 27, 2019 9.438 9.449 9.397 9.435 98,051 +0.01(+0.15%)
Mar 26, 2019 9.403 9.438 9.386 9.420 78,083 +0.06(+0.62%)
Mar 25, 2019 9.368 9.414 9.328 9.363 151,875 -0.02(-0.18%)
Mar 22, 2019 9.432 9.438 9.368 9.380 134,698 -0.08(-0.79%)
Mar 21, 2019 9.444 9.478 9.415 9.455 87,831 +0.02(+0.18%)
Mar 20, 2019 9.444 9.472 9.415 9.438 76,738 -0.02(-0.18%)
Mar 19, 2019 9.530 9.559 9.455 9.455 216,066 -0.07(-0.73%)
Mar 18, 2019 9.501 9.530 9.478 9.524 175,026 +0.06(+0.61%)
Mar 15, 2019 9.484 9.501 9.452 9.467 203,779 -0.01(-0.06%)
Mar 14, 2019 9.444 9.501 9.438 9.472 83,296 +0.04(+0.40%)
Mar 13, 2019 9.438 9.449 9.386 9.435 119,064 +0.03(+0.28%)
Mar 12, 2019 9.461 9.478 9.397 9.409 374,603 -0.05(-0.49%)
Mar 11, 2019 9.386 9.455 9.374 9.455 101,299 +0.09(+0.92%)
Mar 08, 2019 9.345 9.386 9.345 9.368 143,355 +0.01(+0.12%)
Mar 07, 2019 9.374 9.386 9.299 9.357 129,087 -0.01(-0.12%)
Mar 06, 2019 9.392 9.409 9.345 9.368 152,815 -0.03(-0.31%)
Mar 05, 2019 9.467 9.470 9.368 9.397 150,498 -0.07(-0.73%)
Mar 04, 2019 9.455 9.501 9.437 9.467 129,125 +0.03(+0.31%)
Mar 01, 2019 9.571 9.571 9.423 9.438 40,340 -0.06(-0.67%)
Feb 28, 2019 9.588 9.602 9.490 9.501 67,892 -0.04(-0.42%)
Feb 27, 2019 9.605 9.618 9.513 9.542 476,773 -0.06(-0.60%)
Feb 26, 2019 9.599 9.646 9.559 9.599 180,144 -0.04(-0.42%)
Feb 25, 2019 9.703 9.709 9.569 9.640 265,615 -0.02(-0.24%)
Feb 22, 2019 9.565 9.663 9.530 9.663 102,322 +0.14(+1.46%)
Feb 21, 2019 9.484 9.524 9.484 9.524 83,606 +0.04(+0.43%)
Feb 20, 2019 9.420 9.484 9.397 9.484 118,048 +0.08(+0.86%)
Feb 19, 2019 9.357 9.403 9.357 9.403 67,579 +0.06(+0.62%)
Feb 15, 2019 9.357 9.368 9.340 9.345 63,194 +0.02(+0.19%)
Feb 14, 2019 9.299 9.334 9.299 9.328 82,941 +0.01(+0.12%)
Feb 13, 2019 9.276 9.357 9.276 9.316 108,011 +0.03(+0.37%)
Feb 12, 2019 9.253 9.316 9.253 9.282 101,164 +0.06(+0.63%)
Feb 11, 2019 9.207 9.282 9.207 9.224 49,699 +0.03(+0.38%)
Feb 08, 2019 9.195 9.207 9.155 9.189 109,940 -0.02(-0.19%)
Feb 07, 2019 9.305 9.322 9.155 9.207 141,564 -0.12(-1.24%)
Feb 06, 2019 9.357 9.357 9.305 9.322 62,870 -0.02(-0.25%)
Feb 05, 2019 9.288 9.357 9.276 9.345 171,974 +0.06(+0.62%)
Feb 04, 2019 9.189 9.293 9.172 9.288 87,595 +0.08(+0.88%)
Feb 01, 2019 9.218 9.241 9.161 9.207 172,095 -0.01(-0.06%)
Jan 31, 2019 9.143 9.213 9.143 9.213 72,861 +0.04(+0.44%)
Jan 30, 2019 9.074 9.185 9.057 9.172 123,017 +0.10(+1.15%)
Jan 29, 2019 9.097 9.126 9.057 9.068 96,555 -0.02(-0.19%)
Jan 28, 2019 9.051 9.091 9.044 9.085 86,364 -0.02(-0.19%)
Jan 25, 2019 9.062 9.103 9.028 9.103 114,268 +0.09(+0.96%)
Jan 24, 2019 8.958 9.029 8.958 9.016 300,273 +0.06(+0.71%)
Jan 23, 2019 8.976 8.976 8.883 8.953 141,932 +0.01(+0.13%)
Jan 22, 2019 8.970 9.016 8.921 8.941 123,906 -0.06(-0.71%)
Jan 18, 2019 9.010 9.031 8.979 9.005 98,513 +0.04(+0.45%)
Jan 17, 2019 8.976 8.993 8.929 8.964 101,910 -0.02(-0.19%)
Jan 16, 2019 8.935 8.981 8.924 8.981 217,905 +0.06(+0.71%)
Jan 15, 2019 8.860 8.919 8.860 8.918 66,332 +0.02(+0.26%)
Jan 14, 2019 8.872 8.941 8.860 8.895 164,571 -0.01(-0.13%)
Jan 11, 2019 8.854 8.912 8.837 8.906 180,925 +0.03(+0.39%)
Jan 10, 2019 8.808 8.920 8.808 8.872 95,012 +0.03(+0.39%)
Jan 09, 2019 8.872 8.872 8.758 8.837 183,079 -0.03(-0.39%)
Jan 08, 2019 8.802 8.872 8.750 8.872 167,789 +0.11(+1.25%)
Jan 07, 2019 8.554 8.820 8.554 8.762 470,180 +0.20(+2.36%)
Jan 04, 2019 8.387 8.566 8.387 8.560 271,647 +0.23(+2.79%)
Jan 03, 2019 8.340 8.433 8.323 8.328 303,506 -0.02(-0.29%)
Jan 02, 2019 8.127 8.433 8.111 8.352 565,910 +0.24(+2.99%)
Dec 31, 2018 8.375 8.427 8.109 8.109 410,674 -0.21(-2.57%)
Dec 28, 2018 8.300 8.410 8.300 8.323 493,432 +0.08(+0.91%)
Dec 27, 2018 8.080 8.265 8.080 8.248 339,808 +0.02(+0.26%)
Dec 26, 2018 8.019 8.227 7.984 8.227 356,853 +0.22(+2.81%)
Dec 24, 2018 7.952 8.025 7.778 8.002 340,660 +0.00(+0.00%)
Dec 21, 2018 7.974 8.187 7.968 8.002 192,144 +0.05(+0.64%)
Dec 20, 2018 8.238 8.255 7.941 7.952 630,977 -0.31(-3.74%)
Dec 19, 2018 8.311 8.418 8.249 8.260 547,384 -0.03(-0.34%)
Dec 18, 2018 8.328 8.426 8.243 8.289 383,365 +0.05(+0.61%)
Dec 17, 2018 8.603 8.610 8.227 8.238 350,027 -0.38(-4.46%)
Dec 14, 2018 8.704 8.724 8.609 8.623 140,858 -0.12(-1.32%)
Dec 13, 2018 8.816 8.850 8.721 8.738 78,836 -0.04(-0.45%)
Dec 12, 2018 8.822 8.845 8.770 8.777 62,043 +0.00(+0.00%)
Dec 11, 2018 8.828 8.836 8.749 8.777 177,891 +0.01(+0.06%)
Dec 10, 2018 8.845 8.893 8.721 8.771 191,856 -0.08(-0.95%)
Dec 07, 2018 8.884 8.929 8.850 8.856 302,908 -0.04(-0.50%)
Dec 06, 2018 8.895 8.985 8.732 8.900 165,360 -0.08(-0.94%)
Dec 04, 2018 9.041 9.086 8.985 8.985 75,148 -0.13(-1.48%)
Dec 03, 2018 9.030 9.125 9.030 9.120 214,133 +0.10(+1.12%)
Nov 30, 2018 9.064 9.064 9.002 9.019 35,615 -0.05(-0.56%)
Nov 29, 2018 9.058 9.108 9.030 9.069 46,584 +0.01(+0.06%)
Nov 28, 2018 8.974 9.064 8.968 9.064 75,867 +0.07(+0.81%)
Nov 27, 2018 8.951 8.991 8.915 8.991 59,881 +0.02(+0.24%)
Nov 26, 2018 8.991 9.086 8.968 8.969 69,565 +0.00(+0.01%)
Nov 23, 2018 8.940 8.985 8.923 8.968 657,458 +0.02(+0.25%)
Nov 21, 2018 8.946 8.946 8.946 0 +0.06(+0.70%)
Nov 20, 2018 9.013 9.020 8.873 8.884 761,950 -0.19(-2.10%)
Nov 19, 2018 9.041 9.075 9.041 9.075 54,981 +0.02(+0.25%)
Nov 16, 2018 9.035 9.075 9.024 9.052 52,532 -0.01(-0.06%)
Nov 15, 2018 9.047 9.069 9.013 9.058 138,614 -0.01(-0.12%)
Nov 14, 2018 9.120 9.131 9.047 9.069 72,350 -0.04(-0.49%)
Nov 13, 2018 9.181 9.181 9.075 9.114 74,783 +0.03(+0.31%)
Nov 12, 2018 9.249 9.249 9.086 9.086 84,378 -0.16(-1.76%)
Nov 09, 2018 9.153 9.249 9.153 9.249 61,792 +0.02(+0.18%)
Nov 08, 2018 9.238 9.305 9.215 9.232 104,919 -0.02(-0.16%)
Nov 07, 2018 9.243 9.302 9.204 9.247 101,587 +0.02(+0.16%)
Nov 06, 2018 9.142 9.232 9.137 9.232 45,112 +0.10(+1.11%)
Nov 05, 2018 9.002 9.142 9.002 9.131 141,590 +0.12(+1.34%)
Nov 02, 2018 9.097 9.117 9.002 9.010 189,829 -0.08(-0.83%)
Nov 01, 2018 8.985 9.097 8.985 9.086 64,814 +0.11(+1.19%)
Oct 31, 2018 8.873 9.024 8.873 8.979 58,204 +0.17(+1.98%)
Oct 30, 2018 8.788 8.845 8.727 8.805 196,356 +0.06(+0.64%)
Oct 29, 2018 8.783 8.862 8.732 8.749 672,775 +0.03(+0.39%)
Oct 26, 2018 8.732 8.760 8.676 8.715 146,379 -0.04(-0.45%)
Oct 25, 2018 8.743 8.816 8.743 8.755 162,459 +0.02(+0.19%)
Oct 24, 2018 8.839 8.845 8.735 8.738 69,631 -0.10(-1.14%)
Oct 23, 2018 8.856 8.861 8.771 8.839 162,348 -0.07(-0.76%)
Oct 22, 2018 8.991 8.996 8.906 8.906 61,137 -0.07(-0.75%)
Oct 19, 2018 8.991 9.024 8.957 8.974 50,929 -0.01(-0.13%)
Oct 18, 2018 9.047 9.064 8.979 8.985 106,669 -0.08(-0.87%)
Oct 17, 2018 9.092 9.092 9.019 9.064 79,023 -0.01(-0.12%)
Oct 16, 2018 9.052 9.077 8.991 9.075 83,514 +0.05(+0.56%)
Oct 15, 2018 8.991 9.041 8.985 9.024 165,214 +0.03(+0.37%)
Oct 12, 2018 9.069 9.092 8.962 8.991 474,752 +0.00(+0.00%)
Oct 11, 2018 9.069 9.125 8.974 8.991 161,280 -0.10(-1.11%)
Oct 10, 2018 9.210 9.210 9.075 9.092 175,359 -0.12(-1.28%)
Oct 09, 2018 9.108 9.210 9.097 9.210 55,185 +0.08(+0.92%)
Oct 08, 2018 9.204 9.210 9.103 9.125 150,665 -0.11(-1.16%)
Oct 05, 2018 9.243 9.266 9.204 9.232 116,818 -0.02(-0.18%)
Oct 04, 2018 9.361 9.361 9.232 9.249 281,943 -0.12(-1.32%)
Oct 03, 2018 9.384 9.398 9.344 9.372 124,400 +0.03(+0.30%)
Oct 02, 2018 9.372 9.386 9.333 9.344 162,619 -0.04(-0.42%)
Oct 01, 2018 9.462 9.462 9.350 9.384 81,233 +0.01(+0.11%)
Sep 28, 2018 9.412 9.439 9.373 9.373 128,465 -0.03(-0.35%)
Sep 27, 2018 9.428 9.445 9.406 9.406 84,542 -0.02(-0.17%)
Sep 26, 2018 9.417 9.456 9.417 9.423 42,850 +0.01(+0.06%)
Sep 25, 2018 9.445 9.461 9.417 9.417 95,900 -0.02(-0.23%)
Sep 24, 2018 9.472 9.472 9.439 9.439 59,010 -0.03(-0.35%)
Sep 21, 2018 9.456 9.483 9.456 9.472 67,057 +0.01(+0.12%)
Sep 20, 2018 9.428 9.472 9.414 9.461 47,840 +0.05(+0.52%)
Sep 19, 2018 9.450 9.472 9.412 9.412 48,940 -0.04(-0.41%)
Sep 18, 2018 9.434 9.461 9.417 9.450 215,091 +0.01(+0.12%)
Sep 17, 2018 9.439 9.467 9.434 9.439 79,185 +0.01(+0.06%)
Sep 14, 2018 9.467 9.489 9.423 9.434 80,541 -0.02(-0.26%)
Sep 13, 2018 9.434 9.483 9.423 9.458 92,035 +0.05(+0.50%)
Sep 12, 2018 9.412 9.419 9.373 9.412 120,819 -0.01(-0.12%)
Sep 11, 2018 9.412 9.423 9.403 9.423 99,235 +0.00(+0.00%)
Sep 10, 2018 9.412 9.439 9.412 9.423 125,599 +0.01(+0.12%)
Sep 07, 2018 9.450 9.467 9.412 9.412 49,746 -0.09(-0.92%)
Sep 06, 2018 9.461 9.505 9.456 9.499 892,848 +0.02(+0.17%)
Sep 05, 2018 9.494 9.505 9.445 9.484 234,663 -0.03(-0.28%)
Sep 04, 2018 9.516 9.543 9.494 9.510 75,555 -0.01(-0.06%)
Aug 31, 2018 9.516 9.516 9.516 0 -0.03(-0.34%)
Aug 30, 2018 9.494 9.549 9.494 9.549 97,114 +0.03(+0.29%)
Aug 29, 2018 9.467 9.527 9.439 9.521 456,310 +0.08(+0.87%)
Aug 28, 2018 9.472 9.494 9.439 9.439 54,325 -0.05(-0.58%)
Aug 27, 2018 9.439 9.494 9.439 9.494 41,810 +0.04(+0.41%)
Aug 24, 2018 9.434 9.489 9.417 9.456 105,323 +0.00(+0.00%)
Aug 23, 2018 9.461 9.467 9.428 9.456 141,851 +0.00(+0.00%)
Aug 22, 2018 9.467 9.483 9.456 9.456 86,142 -0.02(-0.23%)
Aug 21, 2018 9.428 9.478 9.428 9.478 256,764 +0.05(+0.58%)
Aug 20, 2018 9.434 9.434 9.390 9.423 70,373 +0.01(+0.12%)
Aug 17, 2018 9.439 9.439 9.390 9.412 48,652 -0.03(-0.29%)
Aug 16, 2018 9.428 9.456 9.406 9.439 66,736 +0.05(+0.52%)
Aug 15, 2018 9.390 9.410 9.362 9.391 116,987 -0.02(-0.22%)
Aug 14, 2018 9.395 9.412 9.390 9.412 104,616 +0.02(+0.23%)
Aug 13, 2018 9.423 9.423 9.390 9.390 92,378 -0.01(-0.06%)
Aug 10, 2018 9.439 9.450 9.395 9.395 73,617 -0.09(-0.98%)
Aug 09, 2018 9.489 9.494 9.450 9.489 74,546 +0.00(+0.00%)
Aug 08, 2018 9.499 9.532 9.456 9.489 96,214 -0.01(-0.12%)
Aug 07, 2018 9.478 9.510 9.469 9.499 100,813 +0.04(+0.41%)
Aug 06, 2018 9.467 9.485 9.456 9.461 192,568 +0.01(+0.06%)
Aug 03, 2018 9.434 9.461 9.423 9.456 94,390 +0.06(+0.64%)
Aug 02, 2018 9.384 9.439 9.372 9.395 373,655 -0.01(-0.12%)
Aug 01, 2018 9.357 9.406 9.313 9.406 67,441 +0.05(+0.59%)
Jul 31, 2018 9.346 9.351 9.313 9.351 87,908 +0.01(+0.12%)
Jul 30, 2018 9.362 9.362 9.329 9.340 131,306 +0.01(+0.12%)
Jul 27, 2018 9.324 9.373 9.324 9.329 81,634 +0.01(+0.12%)
Jul 26, 2018 9.324 9.362 9.274 9.318 143,104 -0.03(-0.29%)
Jul 25, 2018 9.307 9.346 9.285 9.346 636,466 +0.04(+0.41%)
Jul 24, 2018 9.293 9.318 9.280 9.307 85,115 +0.03(+0.30%)
Jul 23, 2018 9.313 9.340 9.274 9.280 67,332 -0.01(-0.12%)
Jul 20, 2018 9.313 9.335 9.291 9.291 103,745 -0.04(-0.41%)
Jul 19, 2018 9.357 9.379 9.318 9.329 179,067 -0.03(-0.35%)
Jul 18, 2018 9.231 9.362 9.214 9.362 774,551 +0.13(+1.43%)
Jul 17, 2018 9.148 9.231 9.147 9.231 73,514 +0.09(+1.02%)
Jul 16, 2018 9.104 9.137 9.099 9.137 75,193 +0.02(+0.24%)
Jul 13, 2018 9.060 9.115 8.945 9.115 113,612 +0.01(+0.06%)
Jul 12, 2018 9.121 9.137 9.102 9.110 44,866 -0.02(-0.24%)
Jul 11, 2018 9.121 9.148 9.121 9.132 29,479 +0.00(+0.00%)
Jul 10, 2018 9.137 9.148 9.115 9.132 74,918 +0.01(+0.12%)
Jul 09, 2018 9.115 9.137 9.115 9.121 110,270 +0.02(+0.24%)
Jul 06, 2018 9.060 9.110 9.060 9.099 39,516 +0.02(+0.24%)
Jul 05, 2018 9.082 9.110 9.055 9.077 70,368 +0.01(+0.12%)
Jul 03, 2018 9.066 9.066 9.066 0 +0.06(+0.67%)
Jul 02, 2018 8.967 9.006 8.907 9.006 56,927 +0.07(+0.73%)
Jun 29, 2018 8.945 8.983 8.945 8.940 36,461 +0.01(+0.06%)
Jun 28, 2018 8.951 8.954 8.897 8.935 72,786 -0.03(-0.30%)
Jun 27, 2018 8.999 9.031 8.956 8.961 125,245 -0.03(-0.36%)
Jun 26, 2018 8.999 9.004 8.972 8.994 56,531 +0.04(+0.42%)
Jun 25, 2018 9.010 9.018 8.956 8.956 288,977 -0.03(-0.36%)
Jun 22, 2018 9.069 9.085 8.988 8.988 55,331 -0.05(-0.54%)
Jun 21, 2018 9.064 9.078 9.037 9.037 124,830 -0.04(-0.41%)
Jun 20, 2018 9.101 9.101 9.069 9.074 380,831 +0.01(+0.06%)
Jun 19, 2018 9.053 9.096 9.053 9.069 38,188 -0.00(-0.02%)
Jun 18, 2018 9.053 9.101 9.053 9.071 59,930 +0.00(+0.02%)
Jun 15, 2018 9.090 9.090 9.069 49,454 -0.02(-0.24%)
Jun 14, 2018 9.026 9.090 9.026 9.090 65,341 +0.06(+0.65%)
Jun 13, 2018 9.004 9.031 8.988 9.031 62,761 +0.02(+0.18%)
Jun 12, 2018 9.053 9.085 8.994 9.015 83,310 -0.06(-0.68%)
Jun 11, 2018 9.096 9.106 9.069 9.077 87,710 -0.03(-0.32%)
Jun 08, 2018 9.053 9.106 9.042 9.106 55,874 +0.02(+0.18%)
Jun 07, 2018 9.050 9.090 9.050 9.090 63,304 +0.02(+0.24%)
Jun 06, 2018 9.069 9.069 836,474 +0.05(+0.60%)
Jun 05, 2018 9.010 9.036 8.983 9.015 104,084 -0.04(-0.42%)
Jun 04, 2018 9.026 9.053 8.988 9.053 42,893 +0.03(+0.36%)
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.