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 29, 2020 7.905 8.037 7.806 7.925 127,973 -0.05(-0.66%)
May 28, 2020 8.307 8.307 7.932 7.977 311,385 -0.19(-2.34%)
May 27, 2020 8.267 8.267 7.977 8.168 224,828 +0.11(+1.39%)
May 26, 2020 7.971 8.129 7.971 8.056 219,436 +0.32(+4.17%)
May 22, 2020 7.694 7.753 7.641 7.734 86,681 +0.06(+0.77%)
May 21, 2020 7.536 7.681 7.536 7.674 457,924 +0.15(+2.01%)
May 20, 2020 7.747 7.747 7.457 7.523 178,163 +0.10(+1.33%)
May 19, 2020 7.325 7.500 7.295 7.424 203,203 +0.13(+1.71%)
May 18, 2020 7.226 7.398 7.154 7.299 189,122 +0.22(+3.07%)
May 15, 2020 6.917 7.119 6.917 7.081 168,505 +0.11(+1.61%)
May 14, 2020 6.647 7.018 6.535 6.969 199,917 +0.11(+1.54%)
May 13, 2020 7.127 7.127 6.693 6.864 234,060 -0.26(-3.61%)
May 12, 2020 7.180 7.295 7.121 7.121 112,057 -0.03(-0.37%)
May 11, 2020 7.062 7.230 7.029 7.147 493,612 -0.03(-0.37%)
May 08, 2020 7.121 7.246 7.095 7.174 201,143 +0.11(+1.59%)
May 07, 2020 7.009 7.188 6.963 7.062 187,405 +0.18(+2.58%)
May 06, 2020 6.910 6.983 6.712 6.884 191,684 +0.10(+1.46%)
May 05, 2020 6.917 7.081 6.688 6.785 1,075,782 +0.17(+2.59%)
May 04, 2020 6.680 6.739 6.489 6.614 322,684 -0.16(-2.33%)
May 01, 2020 6.936 6.936 6.712 6.772 149,681 -0.33(-4.64%)
Apr 30, 2020 7.134 7.141 6.937 7.101 597,451 -0.13(-1.73%)
Apr 29, 2020 7.022 7.272 6.989 7.226 558,077 +0.40(+5.84%)
Apr 28, 2020 7.187 7.312 6.824 6.828 263,543 -0.11(-1.57%)
Apr 27, 2020 6.640 7.081 6.640 6.936 430,112 +0.34(+5.19%)
Apr 24, 2020 6.317 6.653 6.317 6.594 361,451 +0.30(+4.71%)
Apr 23, 2020 6.258 6.337 6.126 6.297 346,885 +0.08(+1.24%)
Apr 22, 2020 6.337 6.390 6.166 6.220 168,054 -0.02(-0.29%)
Apr 21, 2020 6.251 6.377 6.159 6.238 398,343 -0.18(-2.87%)
Apr 20, 2020 6.568 6.635 6.337 6.423 178,266 -0.26(-3.85%)
Apr 17, 2020 6.871 6.904 6.574 6.680 251,088 +0.13(+2.01%)
Apr 16, 2020 6.752 6.805 6.478 6.548 256,579 -0.14(-2.17%)
Apr 15, 2020 6.785 6.785 6.574 6.693 527,505 -0.42(-5.93%)
Apr 14, 2020 7.062 7.134 6.844 7.114 263,401 +0.22(+3.15%)
Apr 13, 2020 6.983 7.009 6.469 6.897 453,481 -0.04(-0.57%)
Apr 09, 2020 6.495 7.223 6.495 6.936 928,145 +0.62(+9.86%)
Apr 08, 2020 5.981 6.521 5.981 6.314 319,864 +0.45(+7.70%)
Apr 07, 2020 5.823 6.146 5.691 5.863 329,850 +0.49(+9.20%)
Apr 06, 2020 5.283 5.691 5.283 5.369 358,175 +0.34(+6.68%)
Apr 03, 2020 5.276 5.375 4.888 5.033 354,164 -0.25(-4.73%)
Apr 02, 2020 5.461 5.600 5.218 5.283 181,008 -0.17(-3.03%)
Apr 01, 2020 5.744 5.828 5.388 5.448 344,151 -0.46(-7.84%)
Mar 31, 2020 6.025 6.222 5.861 5.911 189,168 -0.16(-2.71%)
Mar 30, 2020 6.355 6.355 6.019 6.076 557,064 -0.34(-5.24%)
Mar 27, 2020 6.336 6.724 6.073 6.412 315,349 -0.15(-2.22%)
Mar 26, 2020 5.943 7.097 5.943 6.558 620,483 +0.69(+11.77%)
Mar 25, 2020 5.430 6.748 5.417 5.867 712,906 +0.41(+7.55%)
Mar 24, 2020 4.885 5.639 4.885 5.455 874,722 +0.61(+12.48%)
Mar 23, 2020 5.259 5.347 4.625 4.850 1,151,988 -0.75(-13.41%)
Mar 20, 2020 5.911 6.272 5.569 5.601 356,385 -0.38(-6.36%)
Mar 19, 2020 4.961 6.032 4.306 5.981 583,470 +0.84(+16.26%)
Mar 18, 2020 5.766 6.019 4.505 5.145 1,278,709 -1.15(-18.23%)
Mar 17, 2020 6.665 7.007 6.146 6.291 470,424 -0.84(-11.73%)
Mar 16, 2020 7.153 7.153 6.564 7.128 499,298 -0.72(-9.13%)
Mar 13, 2020 7.939 8.224 7.489 7.844 593,134 +0.30(+4.03%)
Mar 12, 2020 8.142 8.142 7.369 7.540 565,612 -1.01(-11.85%)
Mar 11, 2020 8.794 8.800 8.477 8.553 293,702 -0.40(-4.46%)
Mar 10, 2020 9.136 9.238 8.745 8.953 438,734 +0.05(+0.57%)
Mar 09, 2020 9.086 9.124 8.775 8.902 411,172 -0.81(-8.35%)
Mar 06, 2020 9.814 9.814 9.548 9.713 354,333 -0.23(-2.36%)
Mar 05, 2020 9.947 10.05 9.903 9.947 169,047 -0.13(-1.32%)
Mar 04, 2020 9.985 10.11 9.954 10.08 348,012 +0.21(+2.12%)
Mar 03, 2020 10.00 10.27 9.846 9.871 310,753 -0.06(-0.57%)
Mar 02, 2020 9.643 9.960 9.643 9.928 251,939 +0.37(+3.84%)
Feb 28, 2020 9.738 9.738 9.396 9.561 530,001 -0.36(-3.58%)
Feb 27, 2020 10.18 10.18 9.754 9.916 556,422 -0.33(-3.21%)
Feb 26, 2020 10.21 10.37 10.20 10.24 216,070 +0.08(+0.75%)
Feb 25, 2020 10.65 10.68 10.12 10.17 449,456 -0.48(-4.52%)
Feb 24, 2020 10.80 10.80 10.60 10.65 321,551 -0.17(-1.58%)
Feb 21, 2020 10.87 10.89 10.78 10.82 263,264 -0.07(-0.64%)
Feb 20, 2020 10.80 10.89 10.80 10.89 86,089 +0.10(+0.94%)
Feb 19, 2020 10.83 10.85 10.79 10.79 94,443 -0.05(-0.47%)
Feb 18, 2020 10.83 10.85 10.81 10.84 114,527 +0.01(+0.06%)
Feb 14, 2020 10.85 10.87 10.80 10.83 90,753 -0.01(-0.12%)
Feb 13, 2020 10.78 10.85 10.77 10.85 275,324 +0.05(+0.47%)
Feb 12, 2020 10.84 10.84 10.77 10.80 165,496 -0.01(-0.12%)
Feb 11, 2020 10.82 10.82 10.78 10.81 108,594 +0.03(+0.23%)
Feb 10, 2020 10.80 10.80 10.77 10.78 94,060 -0.04(-0.35%)
Feb 07, 2020 10.77 10.82 10.77 10.82 79,389 +0.01(+0.12%)
Feb 06, 2020 10.78 10.81 10.77 10.81 155,624 +0.03(+0.23%)
Feb 05, 2020 10.74 10.79 10.73 10.78 139,159 +0.05(+0.47%)
Feb 04, 2020 10.71 10.73 10.69 10.73 94,996 +0.08(+0.71%)
Feb 03, 2020 10.65 10.72 10.65 10.66 234,180 +0.00(+0.00%)
Jan 31, 2020 10.70 10.71 10.63 10.66 174,089 -0.04(-0.41%)
Jan 30, 2020 10.65 10.71 10.65 10.70 257,107 +0.01(+0.06%)
Jan 29, 2020 10.71 10.75 10.69 10.69 282,265 -0.02(-0.18%)
Jan 28, 2020 10.70 10.72 10.70 10.71 99,617 +0.04(+0.42%)
Jan 27, 2020 10.64 10.68 10.62 10.67 153,026 -0.04(-0.41%)
Jan 24, 2020 10.79 10.83 10.71 10.71 223,490 -0.08(-0.70%)
Jan 23, 2020 10.80 10.82 10.77 10.79 136,900 -0.03(-0.23%)
Jan 22, 2020 10.79 10.83 10.79 10.82 114,651 +0.04(+0.41%)
Jan 21, 2020 10.76 10.79 10.75 10.77 180,426 -0.03(-0.24%)
Jan 17, 2020 10.79 10.82 10.77 10.80 145,047 +0.01(+0.12%)
Jan 16, 2020 10.76 10.78 10.75 10.78 87,322 +0.06(+0.53%)
Jan 15, 2020 10.69 10.76 10.68 10.73 181,685 +0.04(+0.38%)
Jan 14, 2020 10.68 10.71 10.67 10.69 111,555 +0.02(+0.16%)
Jan 13, 2020 10.64 10.69 10.64 10.67 1,474,380 +0.03(+0.24%)
Jan 10, 2020 10.64 10.65 10.64 10.64 250,795 -0.01(-0.06%)
Jan 09, 2020 10.64 10.67 10.64 10.65 93,630 +0.01(+0.12%)
Jan 08, 2020 10.63 10.65 10.61 10.64 79,607 +0.01(+0.06%)
Jan 07, 2020 10.64 10.65 10.61 10.63 289,963 -0.01(-0.06%)
Jan 06, 2020 10.61 10.64 10.58 10.64 359,343 +0.03(+0.24%)
Jan 03, 2020 10.56 10.63 10.56 10.61 97,224 -0.01(-0.12%)
Jan 02, 2020 10.61 10.66 10.58 10.63 167,848 +0.01(+0.12%)
Dec 31, 2019 10.58 10.61 10.58 10.61 157,990 +0.02(+0.18%)
Dec 30, 2019 10.77 10.84 10.56 10.59 193,268 -0.02(-0.20%)
Dec 27, 2019 10.65 10.66 10.61 10.61 68,223 -0.03(-0.29%)
Dec 26, 2019 10.62 10.65 10.62 10.65 81,185 +0.01(+0.06%)
Dec 24, 2019 10.60 10.65 10.60 10.64 60,804 +0.02(+0.17%)
Dec 23, 2019 10.66 10.67 10.59 10.62 153,711 -0.08(-0.74%)
Dec 20, 2019 10.65 10.71 10.64 10.70 1,440,428 +0.03(+0.29%)
Dec 19, 2019 10.66 10.69 10.65 10.67 165,248 +0.01(+0.06%)
Dec 18, 2019 10.72 10.73 10.65 10.66 211,087 -0.04(-0.35%)
Dec 17, 2019 10.66 10.71 10.66 10.70 160,637 +0.04(+0.41%)
Dec 16, 2019 10.62 10.68 10.62 10.66 116,921 +0.06(+0.59%)
Dec 13, 2019 10.58 10.61 10.56 10.60 343,212 +0.02(+0.18%)
Dec 12, 2019 10.53 10.60 10.53 10.58 106,439 +0.04(+0.35%)
Dec 11, 2019 10.53 10.54 10.50 10.54 109,761 +0.02(+0.21%)
Dec 10, 2019 10.50 10.52 10.48 10.52 104,336 +0.03(+0.27%)
Dec 09, 2019 10.46 10.52 10.46 10.49 71,629 +0.02(+0.18%)
Dec 06, 2019 10.44 10.48 10.44 10.47 145,800 +0.04(+0.42%)
Dec 05, 2019 10.47 10.51 10.42 10.43 70,353 +0.01(+0.06%)
Dec 04, 2019 10.40 10.45 10.40 10.42 104,146 +0.04(+0.42%)
Dec 03, 2019 10.37 10.38 10.33 10.38 204,587 -0.03(-0.30%)
Dec 02, 2019 10.48 10.48 10.41 10.41 76,779 -0.05(-0.48%)
Nov 29, 2019 10.42 10.48 10.40 10.46 147,897 +0.04(+0.36%)
Nov 27, 2019 10.35 10.43 10.35 10.42 90,157 +0.10(+0.96%)
Nov 26, 2019 10.30 10.35 10.29 10.32 58,221 +0.01(+0.06%)
Nov 25, 2019 10.24 10.33 10.24 10.32 113,024 +0.08(+0.79%)
Nov 22, 2019 10.24 10.27 10.23 10.24 52,578 -0.02(-0.24%)
Nov 21, 2019 10.32 10.32 10.23 10.26 87,525 -0.02(-0.18%)
Nov 20, 2019 10.29 10.30 10.26 10.28 53,970 -0.02(-0.18%)
Nov 19, 2019 10.27 10.30 10.25 10.30 68,907 +0.05(+0.48%)
Nov 18, 2019 10.25 10.26 10.24 10.25 55,226 -0.01(-0.12%)
Nov 15, 2019 10.26 10.28 10.23 10.26 49,352 +0.00(+0.00%)
Nov 14, 2019 10.26 10.29 10.24 10.26 134,061 +0.01(+0.08%)
Nov 13, 2019 10.27 10.27 10.23 10.25 60,905 -0.01(-0.14%)
Nov 12, 2019 10.21 10.27 10.21 10.27 42,100 +0.07(+0.64%)
Nov 11, 2019 10.19 10.21 10.19 10.20 64,452 +0.00(+0.03%)
Nov 08, 2019 10.19 10.23 10.19 10.20 150,800 +0.00(+0.00%)
Nov 07, 2019 10.27 10.27 10.19 10.20 113,865 -0.06(-0.60%)
Nov 06, 2019 10.24 10.26 10.21 10.26 72,906 +0.05(+0.49%)
Nov 05, 2019 10.22 10.26 10.21 10.21 73,243 -0.02(-0.18%)
Nov 04, 2019 10.23 10.25 10.22 10.23 222,106 +0.01(+0.12%)
Nov 01, 2019 10.17 10.22 10.17 10.22 213,378 +0.07(+0.73%)
Oct 31, 2019 10.17 10.19 10.14 10.14 93,967 -0.03(-0.30%)
Oct 30, 2019 10.19 10.19 10.12 10.17 150,841 +0.00(+0.00%)
Oct 29, 2019 10.17 10.19 10.14 10.17 263,949 +0.00(+0.00%)
Oct 28, 2019 10.14 10.21 10.14 10.17 63,939 +0.06(+0.55%)
Oct 25, 2019 10.14 10.15 10.11 10.12 86,448 -0.02(-0.24%)
Oct 24, 2019 10.17 10.19 10.11 10.14 95,701 -0.01(-0.06%)
Oct 23, 2019 10.17 10.17 10.14 10.15 80,143 -0.01(-0.12%)
Oct 22, 2019 10.17 10.20 10.13 10.16 147,284 +0.00(+0.00%)
Oct 21, 2019 10.11 10.19 10.11 10.16 113,745 +0.03(+0.31%)
Oct 18, 2019 10.10 10.16 10.09 10.13 62,739 +0.04(+0.38%)
Oct 17, 2019 10.08 10.10 10.07 10.09 64,876 +0.02(+0.24%)
Oct 16, 2019 10.06 10.09 10.06 10.07 53,920 -0.01(-0.06%)
Oct 15, 2019 9.995 10.10 9.995 10.08 47,943 +0.08(+0.81%)
Oct 14, 2019 10.04 10.04 9.976 9.995 161,911 -0.03(-0.31%)
Oct 11, 2019 10.04 10.09 10.03 10.03 107,576 +0.02(+0.19%)
Oct 10, 2019 9.958 10.03 9.958 10.01 53,010 +0.04(+0.40%)
Oct 09, 2019 9.945 9.983 9.939 9.967 130,895 +0.03(+0.28%)
Oct 08, 2019 9.995 10.01 9.933 9.939 114,789 -0.08(-0.80%)
Oct 07, 2019 9.970 10.04 9.933 10.02 92,228 +0.06(+0.65%)
Oct 04, 2019 9.883 9.970 9.883 9.955 118,382 +0.09(+0.86%)
Oct 03, 2019 9.883 9.958 9.852 9.870 141,542 -0.01(-0.13%)
Oct 02, 2019 10.08 10.08 9.840 9.883 242,098 -0.20(-1.97%)
Oct 01, 2019 10.22 10.26 10.08 10.08 223,839 -0.14(-1.41%)
Sep 30, 2019 10.27 10.30 10.22 10.23 433,663 -0.03(-0.30%)
Sep 27, 2019 10.30 10.32 10.23 10.26 130,415 -0.04(-0.35%)
Sep 26, 2019 10.24 10.32 10.24 10.29 261,999 +0.06(+0.59%)
Sep 25, 2019 10.22 10.27 10.20 10.23 105,761 -0.00(-0.03%)
Sep 24, 2019 10.32 10.33 10.23 10.24 114,190 -0.06(-0.62%)
Sep 23, 2019 10.32 10.34 10.29 10.30 128,959 -0.01(-0.06%)
Sep 20, 2019 10.26 10.32 10.25 10.30 121,182 +0.06(+0.59%)
Sep 19, 2019 10.25 10.30 10.23 10.24 140,429 +0.00(+0.00%)
Sep 18, 2019 10.23 10.26 10.21 10.24 58,461 +0.00(+0.00%)
Sep 17, 2019 10.24 10.24 10.19 10.24 81,398 +0.00(+0.00%)
Sep 16, 2019 10.22 10.26 10.18 10.24 237,209 +0.02(+0.18%)
Sep 13, 2019 10.19 10.24 10.18 10.23 115,246 +0.04(+0.42%)
Sep 12, 2019 10.20 10.22 10.16 10.18 53,219 +0.02(+0.21%)
Sep 11, 2019 10.15 10.18 10.13 10.16 1,269,211 +0.02(+0.15%)
Sep 10, 2019 10.13 10.15 10.12 10.15 100,672 +0.05(+0.48%)
Sep 09, 2019 10.04 10.12 10.04 10.10 103,849 +0.05(+0.48%)
Sep 06, 2019 10.06 10.06 10.02 10.05 85,404 -0.01(-0.06%)
Sep 05, 2019 10.03 10.07 9.998 10.06 123,035 +0.06(+0.61%)
Sep 04, 2019 9.947 9.996 9.947 9.996 478,067 +0.05(+0.55%)
Sep 03, 2019 9.947 9.971 9.911 9.941 70,422 -0.04(-0.43%)
Aug 30, 2019 9.996 10.02 9.971 9.983 232,307 +0.01(+0.06%)
Aug 29, 2019 9.947 9.983 9.929 9.977 124,982 +0.06(+0.61%)
Aug 28, 2019 9.856 9.940 9.820 9.917 176,893 -0.01(-0.12%)
Aug 27, 2019 9.989 9.989 9.898 9.929 37,381 -0.04(-0.37%)
Aug 26, 2019 9.941 9.977 9.938 9.965 55,890 +0.02(+0.18%)
Aug 23, 2019 10.02 10.04 9.929 9.947 72,379 -0.08(-0.85%)
Aug 22, 2019 10.05 10.06 10.01 10.03 40,125 +0.00(+0.00%)
Aug 21, 2019 10.02 10.04 9.998 10.03 70,988 +0.01(+0.06%)
Aug 20, 2019 10.04 10.05 9.969 10.03 69,088 +0.01(+0.12%)
Aug 19, 2019 9.959 10.03 9.953 10.01 293,459 +0.06(+0.61%)
Aug 16, 2019 9.801 9.953 9.801 9.953 70,236 +0.19(+1.99%)
Aug 15, 2019 9.765 9.783 9.710 9.759 142,644 +0.04(+0.37%)
Aug 14, 2019 9.791 9.791 9.710 9.723 117,352 -0.13(-1.35%)
Aug 13, 2019 9.789 9.904 9.789 9.856 65,430 +0.05(+0.56%)
Aug 12, 2019 9.814 9.814 9.759 9.801 60,017 -0.04(-0.37%)
Aug 09, 2019 9.947 9.947 9.832 9.838 75,182 -0.09(-0.92%)
Aug 08, 2019 9.759 9.929 9.759 9.929 113,937 +0.20(+2.06%)
Aug 07, 2019 9.747 9.747 9.644 9.729 99,244 -0.04(-0.43%)
Aug 06, 2019 9.698 9.820 9.698 9.771 126,674 +0.10(+1.07%)
Aug 05, 2019 9.874 9.874 9.613 9.668 206,089 -0.25(-2.57%)
Aug 02, 2019 9.886 9.933 9.862 9.923 100,408 +0.01(+0.12%)
Aug 01, 2019 9.947 9.989 9.874 9.911 83,848 -0.05(-0.49%)
Jul 31, 2019 10.03 10.03 9.947 9.959 79,893 -0.08(-0.79%)
Jul 30, 2019 9.923 10.04 9.921 10.04 50,415 +0.10(+0.98%)
Jul 29, 2019 9.989 9.989 9.929 9.941 60,375 -0.04(-0.36%)
Jul 26, 2019 9.935 9.989 9.935 9.977 60,673 +0.04(+0.43%)
Jul 25, 2019 9.947 9.971 9.929 9.935 57,851 -0.02(-0.24%)
Jul 24, 2019 9.892 9.965 9.892 9.959 78,452 +0.07(+0.67%)
Jul 23, 2019 9.856 9.911 9.856 9.892 80,099 +0.02(+0.18%)
Jul 22, 2019 9.911 9.935 9.797 9.874 83,605 -0.02(-0.18%)
Jul 19, 2019 9.911 9.929 9.892 9.892 77,325 -0.02(-0.18%)
Jul 18, 2019 9.911 9.923 9.892 9.911 129,071 +0.01(+0.12%)
Jul 17, 2019 9.959 9.983 9.892 9.898 118,138 -0.05(-0.55%)
Jul 16, 2019 9.965 10.01 9.953 9.953 95,094 -0.02(-0.18%)
Jul 15, 2019 9.965 9.983 9.947 9.971 126,542 +0.01(+0.12%)
Jul 12, 2019 9.935 9.983 9.929 9.959 93,978 +0.02(+0.18%)
Jul 11, 2019 9.965 9.983 9.941 9.941 125,746 -0.02(-0.18%)
Jul 10, 2019 9.917 9.977 9.911 9.959 125,454 +0.04(+0.43%)
Jul 09, 2019 9.898 9.935 9.890 9.917 202,715 -0.01(-0.12%)
Jul 08, 2019 9.971 9.971 9.886 9.929 200,303 -0.02(-0.15%)
Jul 05, 2019 9.941 9.953 9.911 9.944 113,268 -0.00(-0.01%)
Jul 03, 2019 9.917 9.949 9.905 9.945 61,992 +0.05(+0.47%)
Jul 02, 2019 9.850 9.935 9.850 9.898 103,583 +0.04(+0.40%)
Jul 01, 2019 10.01 10.01 9.844 9.859 89,252 +0.01(+0.13%)
Jun 28, 2019 9.763 9.858 9.763 9.846 212,513 +0.09(+0.88%)
Jun 27, 2019 9.757 9.805 9.734 9.760 168,047 +0.03(+0.27%)
Jun 26, 2019 9.787 9.793 9.734 9.734 100,326 -0.02(-0.24%)
Jun 25, 2019 9.840 9.852 9.757 9.757 60,128 -0.08(-0.78%)
Jun 24, 2019 9.864 9.894 9.834 9.834 104,077 -0.02(-0.18%)
Jun 21, 2019 9.882 9.882 9.834 9.852 70,387 +0.02(+0.18%)
Jun 20, 2019 9.953 9.953 9.787 9.834 80,994 -0.09(-0.90%)
Jun 19, 2019 9.905 9.947 9.876 9.923 56,902 +0.05(+0.54%)
Jun 18, 2019 9.840 9.905 9.840 9.870 103,285 +0.05(+0.48%)
Jun 17, 2019 9.834 9.834 9.793 9.823 57,527 -0.01(-0.06%)
Jun 14, 2019 9.823 9.834 9.794 9.828 35,278 +0.02(+0.24%)
Jun 13, 2019 9.778 9.828 9.778 9.805 62,852 +0.04(+0.42%)
Jun 12, 2019 9.746 9.775 9.722 9.763 68,147 +0.01(+0.12%)
Jun 11, 2019 9.781 9.811 9.726 9.751 70,169 -0.01(-0.06%)
Jun 10, 2019 9.734 9.763 9.698 9.757 60,720 +0.07(+0.67%)
Jun 07, 2019 9.657 9.692 9.644 9.692 63,804 +0.05(+0.49%)
Jun 06, 2019 9.633 9.678 9.611 9.645 39,896 +0.04(+0.37%)
Jun 05, 2019 9.627 9.651 9.592 9.609 65,843 -0.02(-0.18%)
Jun 04, 2019 9.568 9.639 9.530 9.627 67,962 +0.11(+1.12%)
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.