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

Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

20.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2008 5.057 5.085 5.007 5.007 379,403 -0.07(-1.29%)
Jul 30, 2008 4.960 5.072 4.960 5.072 306,454 +0.12(+2.39%)
Jul 29, 2008 4.954 4.960 4.857 4.954 304,047 +0.10(+2.06%)
Jul 28, 2008 4.960 4.972 4.845 4.854 359,550 -0.11(-2.14%)
Jul 25, 2008 5.022 5.022 4.944 4.960 323,976 -0.03(-0.62%)
Jul 24, 2008 5.047 5.069 4.985 4.991 241,129 -0.06(-1.11%)
Jul 23, 2008 5.054 5.085 5.029 5.047 352,975 +0.06(+1.12%)
Jul 22, 2008 4.944 5.000 4.910 4.991 321,803 +0.00(+0.00%)
Jul 21, 2008 4.994 4.997 4.954 4.991 555,251 +0.06(+1.20%)
Jul 18, 2008 4.904 4.947 4.866 4.932 371,565 +0.04(+0.83%)
Jul 17, 2008 4.804 4.901 4.773 4.891 461,488 +0.10(+2.02%)
Jul 16, 2008 4.548 4.804 4.542 4.795 502,921 +0.23(+5.06%)
Jul 15, 2008 4.639 4.648 4.402 4.564 1,299,706 -0.14(-2.98%)
Jul 14, 2008 4.898 4.907 4.701 4.704 597,919 -0.16(-3.21%)
Jul 11, 2008 4.929 4.929 4.835 4.860 282,623 -0.07(-1.39%)
Jul 10, 2008 4.922 4.944 4.882 4.929 381,201 -0.01(-0.11%)
Jul 09, 2008 5.007 5.022 4.926 4.934 295,596 -0.05(-1.02%)
Jul 08, 2008 4.944 4.988 4.910 4.985 546,926 +0.04(+0.76%)
Jul 07, 2008 5.147 5.194 4.866 4.947 588,709 -0.21(-4.00%)
Jul 04, 2008 5.225 5.233 5.153 5.153 175,280 +0.00(+0.00%)
Jul 03, 2008 5.225 5.233 5.153 5.153 175,280 -0.07(-1.43%)
Jul 02, 2008 5.263 5.326 5.228 5.228 216,198 -0.07(-1.24%)
Jul 01, 2008 5.350 5.350 5.225 5.294 503,877 -0.06(-1.11%)
Jun 30, 2008 5.412 5.415 5.350 5.353 266,838 -0.01(-0.23%)
Jun 27, 2008 5.356 5.402 5.312 5.365 309,192 +0.02(+0.29%)
Jun 26, 2008 5.390 5.406 5.350 5.350 210,896 -0.08(-1.55%)
Jun 25, 2008 5.362 5.500 5.362 5.434 365,949 +0.07(+1.28%)
Jun 24, 2008 5.400 5.428 5.337 5.365 480,876 -0.10(-1.78%)
Jun 23, 2008 5.590 5.599 5.459 5.462 313,955 -0.10(-1.73%)
Jun 20, 2008 5.662 5.662 5.543 5.559 169,199 -0.08(-1.44%)
Jun 19, 2008 5.709 5.709 5.631 5.640 347,615 -0.06(-1.09%)
Jun 18, 2008 5.743 5.743 5.668 5.702 181,240 -0.03(-0.49%)
Jun 17, 2008 5.734 5.752 5.696 5.730 234,887 +0.03(+0.55%)
Jun 16, 2008 5.615 5.715 5.615 5.699 222,943 +0.09(+1.56%)
Jun 13, 2008 5.609 5.652 5.591 5.612 199,060 +0.04(+0.67%)
Jun 12, 2008 5.593 5.632 5.556 5.574 237,009 -0.00(-0.06%)
Jun 11, 2008 5.631 5.649 5.578 5.578 278,555 -0.07(-1.27%)
Jun 10, 2008 5.649 5.690 5.637 5.649 292,567 -0.05(-0.82%)
Jun 09, 2008 5.696 5.721 5.677 5.696 274,144 +0.01(+0.16%)
Jun 06, 2008 5.787 5.799 5.687 5.687 503,255 -0.12(-2.09%)
Jun 05, 2008 5.849 5.880 5.780 5.808 578,191 -0.01(-0.11%)
Jun 04, 2008 5.824 5.846 5.777 5.815 361,804 -0.02(-0.27%)
Jun 03, 2008 5.849 5.883 5.808 5.830 369,372 -0.02(-0.37%)
Jun 02, 2008 5.930 5.930 5.805 5.852 676,882 -0.02(-0.32%)
May 30, 2008 5.712 5.886 5.700 5.871 530,157 +0.17(+2.90%)
May 29, 2008 5.681 5.765 5.681 5.705 320,027 +0.01(+0.11%)
May 28, 2008 5.681 5.699 5.662 5.699 153,023 +0.03(+0.50%)
May 27, 2008 5.662 5.704 5.649 5.671 332,154 +0.02(+0.39%)
May 26, 2008 5.627 5.668 5.596 5.649 0 +0.00(+0.00%)
May 23, 2008 5.627 5.668 5.596 5.649 282,629 +0.01(+0.11%)
May 22, 2008 5.677 5.677 5.609 5.643 314,465 +0.03(+0.50%)
May 21, 2008 5.668 5.709 5.599 5.615 259,100 -0.01(-0.17%)
May 20, 2008 5.634 5.651 5.615 5.624 296,036 -0.03(-0.55%)
May 19, 2008 5.656 5.709 5.649 5.656 236,903 +0.01(+0.22%)
May 16, 2008 5.646 5.646 5.618 5.643 245,273 +0.01(+0.17%)
May 15, 2008 5.599 5.637 5.590 5.634 156,835 +0.04(+0.73%)
May 14, 2008 5.599 5.646 5.590 5.593 279,106 +0.01(+0.11%)
May 13, 2008 5.627 5.627 5.587 5.587 205,231 -0.07(-1.16%)
May 12, 2008 5.615 5.652 5.603 5.652 265,867 +0.05(+0.83%)
May 09, 2008 5.596 5.618 5.565 5.606 150,305 -0.01(-0.11%)
May 08, 2008 5.553 5.615 5.537 5.612 200,099 +0.08(+1.41%)
May 07, 2008 5.571 5.631 5.534 5.534 267,652 -0.04(-0.73%)
May 06, 2008 5.596 5.596 5.562 5.574 248,287 -0.03(-0.52%)
May 05, 2008 5.587 5.612 5.562 5.604 250,082 +0.01(+0.25%)
May 02, 2008 5.603 5.640 5.568 5.590 363,124 +0.00(+0.00%)
May 01, 2008 5.543 5.609 5.540 5.590 249,313 +0.05(+0.96%)
Apr 30, 2008 5.574 5.581 5.509 5.537 293,426 +0.01(+0.11%)
Apr 29, 2008 5.550 5.550 5.496 5.531 277,542 +0.02(+0.34%)
Apr 28, 2008 5.518 5.556 5.509 5.512 248,200 +0.01(+0.17%)
Apr 25, 2008 5.543 5.553 5.481 5.503 369,013 -0.01(-0.11%)
Apr 24, 2008 5.546 5.568 5.495 5.509 325,063 -0.03(-0.56%)
Apr 23, 2008 5.456 5.550 5.440 5.540 243,812 +0.11(+2.07%)
Apr 22, 2008 5.465 5.500 5.412 5.428 217,281 -0.04(-0.74%)
Apr 21, 2008 5.506 5.518 5.437 5.468 257,266 -0.05(-0.90%)
Apr 18, 2008 5.447 5.518 5.422 5.518 363,929 +0.11(+1.96%)
Apr 17, 2008 5.397 5.440 5.397 5.412 300,995 -0.02(-0.46%)
Apr 16, 2008 5.372 5.437 5.362 5.437 212,264 +0.09(+1.75%)
Apr 15, 2008 5.334 5.353 5.297 5.344 210,364 +0.02(+0.47%)
Apr 14, 2008 5.303 5.344 5.300 5.319 150,026 +0.02(+0.29%)
Apr 11, 2008 5.306 5.350 5.293 5.303 273,894 -0.04(-0.76%)
Apr 10, 2008 5.340 5.381 5.326 5.344 125,390 +0.00(+0.00%)
Apr 09, 2008 5.415 5.422 5.334 5.344 208,049 -0.07(-1.27%)
Apr 08, 2008 5.437 5.465 5.412 5.412 246,216 -0.07(-1.25%)
Apr 07, 2008 5.462 5.506 5.459 5.481 166,375 +0.04(+0.69%)
Apr 04, 2008 5.428 5.462 5.400 5.443 279,824 +0.04(+0.81%)
Apr 03, 2008 5.453 5.453 5.400 5.400 180,801 -0.05(-0.97%)
Apr 02, 2008 5.400 5.453 5.400 5.453 166,734 +0.04(+0.69%)
Apr 01, 2008 5.350 5.422 5.350 5.415 211,255 +0.10(+1.82%)
Mar 31, 2008 5.387 5.387 5.294 5.319 269,175 -0.01(-0.12%)
Mar 28, 2008 5.428 5.440 5.316 5.325 286,082 -0.06(-1.04%)
Mar 27, 2008 5.412 5.443 5.378 5.381 233,316 -0.02(-0.46%)
Mar 26, 2008 5.746 5.746 5.384 5.406 256,182 -0.02(-0.29%)
Mar 25, 2008 5.443 5.456 5.375 5.422 241,709 -0.01(-0.11%)
Mar 24, 2008 5.306 5.428 5.306 5.428 261,584 +0.17(+3.33%)
Mar 21, 2008 5.163 5.319 5.163 5.253 243,023 +0.00(+0.00%)
Mar 20, 2008 5.163 5.319 5.163 5.253 243,023 +0.07(+1.38%)
Mar 19, 2008 5.185 5.247 5.172 5.181 270,470 -0.07(-1.37%)
Mar 18, 2008 5.082 5.266 5.082 5.253 254,852 +0.20(+3.89%)
Mar 17, 2008 5.147 5.188 5.010 5.057 379,031 -0.22(-4.08%)
Mar 14, 2008 5.247 5.319 5.209 5.272 342,775 +0.01(+0.24%)
Mar 13, 2008 5.128 5.291 5.103 5.259 384,728 +0.08(+1.63%)
Mar 12, 2008 5.234 5.278 5.175 5.175 238,824 -0.05(-0.90%)
Mar 11, 2008 5.141 5.234 5.131 5.222 418,663 +0.12(+2.39%)
Mar 10, 2008 5.272 5.272 5.066 5.100 593,514 -0.18(-3.37%)
Mar 07, 2008 5.303 5.365 5.250 5.278 365,654 -0.02(-0.47%)
Mar 06, 2008 5.428 5.443 5.303 5.303 322,332 -0.13(-2.35%)
Mar 05, 2008 5.428 5.506 5.428 5.431 225,113 +0.00(+0.06%)
Mar 04, 2008 5.462 5.478 5.425 5.428 289,092 -0.07(-1.29%)
Mar 03, 2008 5.518 5.537 5.481 5.499 240,154 -0.07(-1.19%)
Feb 29, 2008 5.612 5.612 5.512 5.565 231,252 -0.05(-0.83%)
Feb 28, 2008 5.643 5.646 5.587 5.612 262,225 -0.02(-0.39%)
Feb 27, 2008 5.674 5.709 5.615 5.634 237,061 -0.07(-1.31%)
Feb 26, 2008 5.721 5.780 5.677 5.709 368,895 +0.02(+0.33%)
Feb 25, 2008 5.603 5.693 5.556 5.690 407,443 +0.09(+1.56%)
Feb 22, 2008 5.631 5.646 5.553 5.603 276,346 +0.02(+0.34%)
Feb 21, 2008 5.578 5.643 5.537 5.584 204,686 -0.00(-0.06%)
Feb 20, 2008 5.465 5.615 5.431 5.587 168,901 +0.02(+0.34%)
Feb 19, 2008 5.528 5.571 5.521 5.568 386,885 +0.04(+0.80%)
Feb 18, 2008 5.521 5.525 5.459 5.524 0 +0.00(+0.00%)
Feb 15, 2008 5.521 5.525 5.459 5.524 340,124 -0.04(-0.80%)
Feb 14, 2008 5.758 5.764 5.568 5.568 336,277 -0.20(-3.41%)
Feb 13, 2008 5.787 5.811 5.758 5.765 221,833 +0.01(+0.11%)
Feb 12, 2008 5.758 5.793 5.754 5.758 200,996 +0.03(+0.60%)
Feb 11, 2008 5.699 5.724 5.649 5.724 257,391 +0.02(+0.44%)
Feb 08, 2008 5.615 5.709 5.599 5.699 362,695 +0.09(+1.61%)
Feb 07, 2008 5.521 5.615 5.512 5.609 292,759 +0.07(+1.30%)
Feb 06, 2008 5.621 5.755 5.521 5.537 428,787 -0.09(-1.55%)
Feb 05, 2008 5.724 5.740 5.608 5.624 365,128 -0.17(-2.86%)
Feb 04, 2008 5.830 5.830 5.777 5.790 199,394 -0.01(-0.22%)
Feb 01, 2008 5.705 5.840 5.705 5.802 514,827 +0.07(+1.25%)
Jan 31, 2008 5.674 5.740 5.599 5.730 400,778 +0.08(+1.44%)
Jan 30, 2008 5.705 5.771 5.637 5.649 401,817 -0.01(-0.22%)
Jan 29, 2008 5.690 5.727 5.643 5.662 439,917 +0.04(+0.74%)
Jan 28, 2008 5.559 5.656 5.525 5.620 348,458 +0.08(+1.50%)
Jan 25, 2008 5.671 5.693 5.521 5.537 435,012 -0.06(-1.00%)
Jan 24, 2008 5.319 5.606 5.319 5.593 735,511 +0.29(+5.53%)
Jan 23, 2008 5.138 5.300 5.078 5.300 446,405 +0.15(+2.97%)
Jan 22, 2008 5.063 5.160 5.004 5.147 699,844 -0.22(-4.07%)
Jan 21, 2008 5.553 5.584 5.337 5.365 0 +0.00(+0.00%)
Jan 18, 2008 5.553 5.584 5.337 5.365 511,308 -0.17(-3.10%)
Jan 17, 2008 5.671 5.684 5.500 5.537 553,943 -0.13(-2.31%)
Jan 16, 2008 5.668 5.684 5.624 5.668 312,901 -0.02(-0.38%)
Jan 15, 2008 5.684 5.690 5.615 5.690 366,907 -0.03(-0.60%)
Jan 14, 2008 5.687 5.727 5.624 5.724 495,920 +0.13(+2.34%)
Jan 11, 2008 5.556 5.631 5.556 5.593 260,943 -0.04(-0.77%)
Jan 10, 2008 5.534 5.637 5.506 5.637 290,115 +0.11(+2.03%)
Jan 09, 2008 5.518 5.528 5.459 5.525 376,268 +0.04(+0.74%)
Jan 08, 2008 5.475 5.556 5.475 5.484 327,621 +0.00(+0.00%)
Jan 07, 2008 5.671 5.677 5.465 5.484 456,202 -0.14(-2.50%)
Jan 04, 2008 5.652 5.665 5.584 5.624 445,591 -0.05(-0.88%)
Jan 03, 2008 5.590 5.684 5.567 5.674 297,478 +0.12(+2.08%)
Jan 02, 2008 5.574 5.599 5.493 5.559 410,008 +0.02(+0.39%)
Jan 01, 2008 5.574 5.581 5.509 5.537 850,723 +0.00(+0.00%)
Dec 31, 2007 5.574 5.581 5.509 5.537 850,723 +0.01(+0.23%)
Dec 28, 2007 5.565 5.624 5.525 5.525 837,006 -0.04(-0.78%)
Dec 27, 2007 5.584 5.606 5.553 5.568 544,967 -0.05(-0.83%)
Dec 26, 2007 5.525 5.627 5.521 5.615 769,045 +0.07(+1.18%)
Dec 24, 2007 5.475 5.550 5.456 5.550 440,462 +0.14(+2.54%)
Dec 21, 2007 5.412 5.465 5.384 5.412 796,935 +0.02(+0.29%)
Dec 20, 2007 5.412 5.415 5.337 5.397 753,979 -0.00(-0.06%)
Dec 19, 2007 5.478 5.484 5.384 5.400 606,517 -0.03(-0.57%)
Dec 18, 2007 5.478 5.503 5.390 5.431 538,877 -0.02(-0.29%)
Dec 17, 2007 5.515 5.531 5.437 5.447 524,771 -0.07(-1.36%)
Dec 14, 2007 5.450 5.581 5.450 5.521 440,301 -0.02(-0.28%)
Dec 13, 2007 5.537 5.578 5.512 5.537 464,184 -0.01(-0.11%)
Dec 12, 2007 5.668 5.743 5.534 5.543 679,606 -0.06(-1.11%)
Dec 11, 2007 5.758 5.771 5.606 5.606 574,460 -0.11(-1.91%)
Dec 10, 2007 5.712 5.724 5.690 5.715 385,965 +0.02(+0.44%)
Dec 07, 2007 5.724 5.730 5.662 5.690 485,800 -0.00(-0.05%)
Dec 06, 2007 5.643 5.699 5.603 5.693 443,026 +0.11(+1.96%)
Dec 05, 2007 5.562 5.637 5.540 5.584 574,780 +0.08(+1.42%)
Dec 04, 2007 5.462 5.562 5.462 5.506 375,252 -0.03(-0.62%)
Dec 03, 2007 5.546 5.621 5.506 5.540 427,158 -0.06(-1.06%)
Nov 30, 2007 5.709 5.709 5.562 5.599 492,394 +0.06(+1.07%)
Nov 29, 2007 5.534 5.565 5.484 5.540 450,451 +0.03(+0.62%)
Nov 28, 2007 5.347 5.537 5.347 5.506 572,055 +0.15(+2.86%)
Nov 27, 2007 5.409 5.409 5.275 5.353 700,152 +0.04(+0.76%)
Nov 26, 2007 5.443 5.443 5.312 5.312 502,973 -0.05(-0.99%)
Nov 23, 2007 5.325 5.459 5.325 5.365 299,094 +0.05(+0.88%)
Nov 21, 2007 5.266 5.356 5.266 5.319 522,367 -0.02(-0.41%)
Nov 20, 2007 5.359 5.412 5.287 5.340 620,461 -0.06(-1.04%)
Nov 19, 2007 5.462 5.475 5.387 5.397 406,965 -0.06(-1.14%)
Nov 16, 2007 5.518 5.518 5.431 5.459 328,262 +0.01(+0.23%)
Nov 15, 2007 5.927 5.927 5.434 5.447 432,986 -0.04(-0.68%)
Nov 14, 2007 5.637 5.637 5.484 5.484 427,767 -0.01(-0.23%)
Nov 13, 2007 5.428 5.506 5.406 5.496 541,762 +0.12(+2.14%)
Nov 12, 2007 5.384 5.444 5.375 5.381 314,722 -0.05(-0.86%)
Nov 09, 2007 5.378 5.478 5.378 5.428 495,093 -0.06(-1.14%)
Nov 08, 2007 5.671 5.671 5.415 5.490 594,175 -0.12(-2.17%)
Nov 07, 2007 5.793 5.793 5.612 5.612 481,943 -0.12(-2.07%)
Nov 06, 2007 5.896 5.896 5.696 5.730 286,111 +0.02(+0.27%)
Nov 05, 2007 5.662 5.768 5.662 5.715 358,396 -0.06(-0.97%)
Nov 02, 2007 5.858 5.858 5.758 5.771 336,918 -0.04(-0.75%)
Nov 01, 2007 5.886 5.890 5.815 5.815 272,483 -0.09(-1.53%)
Oct 31, 2007 5.899 5.921 5.865 5.905 274,086 +0.06(+0.96%)
Oct 30, 2007 5.846 5.871 5.821 5.849 302,617 +0.00(+0.00%)
Oct 29, 2007 5.896 5.918 5.843 5.849 283,062 +0.02(+0.27%)
Oct 26, 2007 5.830 5.865 5.827 5.833 210,934 +0.04(+0.65%)
Oct 25, 2007 5.771 5.799 5.724 5.796 239,785 +0.05(+0.87%)
Oct 24, 2007 5.749 5.790 5.705 5.746 308,387 -0.01(-0.16%)
Oct 23, 2007 5.752 5.805 5.693 5.755 383,080 +0.02(+0.33%)
Oct 22, 2007 5.702 5.771 5.702 5.737 275,369 -0.09(-1.61%)
Oct 19, 2007 5.939 5.939 5.808 5.830 387,247 -0.10(-1.73%)
Oct 18, 2007 5.936 5.943 5.914 5.933 222,475 -0.01(-0.16%)
Oct 17, 2007 5.989 6.002 5.911 5.943 240,426 +0.01(+0.21%)
Oct 16, 2007 5.933 5.958 5.927 5.930 239,946 -0.02(-0.31%)
Oct 15, 2007 5.989 6.004 5.930 5.949 278,254 -0.03(-0.47%)
Oct 12, 2007 5.974 6.017 5.973 5.977 218,307 +0.01(+0.10%)
Oct 11, 2007 6.039 6.058 5.936 5.971 678,324 -0.07(-1.19%)
Oct 10, 2007 6.089 6.089 6.039 6.042 142,973 -0.02(-0.41%)
Oct 09, 2007 6.039 6.086 6.039 6.067 191,059 +0.03(+0.46%)
Oct 08, 2007 6.077 6.083 6.039 6.039 165,734 -0.02(-0.41%)
Oct 05, 2007 6.045 6.083 6.033 6.064 175,671 +0.06(+0.99%)
Oct 04, 2007 6.045 6.045 6.005 6.005 210,934 +0.01(+0.16%)
Oct 03, 2007 6.045 6.067 5.996 5.996 276,971 -0.02(-0.36%)
Oct 02, 2007 6.049 6.052 6.008 6.017 241,709 +0.00(+0.00%)
Oct 01, 2007 6.005 6.024 5.992 6.017 242,844 +0.04(+0.68%)
Sep 28, 2007 6.008 6.011 5.964 5.977 275,689 +0.02(+0.31%)
Sep 27, 2007 5.955 5.980 5.936 5.958 220,231 +0.04(+0.63%)
Sep 26, 2007 5.936 5.949 5.902 5.921 239,849 +0.01(+0.16%)
Sep 25, 2007 5.893 5.936 5.861 5.911 320,248 +0.03(+0.48%)
Sep 24, 2007 5.964 5.968 5.883 5.883 359,807 -0.04(-0.68%)
Sep 21, 2007 5.874 5.924 5.871 5.924 318,004 +0.05(+0.90%)
Sep 20, 2007 5.927 5.927 5.849 5.871 276,651 -0.05(-0.90%)
Sep 19, 2007 5.989 6.021 5.911 5.924 413,534 -0.07(-1.25%)
Sep 18, 2007 5.896 6.005 5.868 5.999 300,373 +0.13(+2.29%)
Sep 17, 2007 5.927 5.927 5.846 5.865 268,316 -0.05(-0.90%)
Sep 14, 2007 5.921 5.955 5.899 5.918 211,896 -0.04(-0.68%)
Sep 13, 2007 6.005 6.005 5.955 5.958 201,157 +0.02(+0.37%)
Sep 12, 2007 6.005 6.005 5.936 5.936 199,073 -0.02(-0.31%)
Sep 11, 2007 5.974 5.992 5.908 5.955 390,132 +0.06(+1.01%)
Sep 10, 2007 5.858 5.924 5.858 5.896 328,262 +0.03(+0.53%)
Sep 07, 2007 5.943 5.943 5.840 5.865 315,760 -0.06(-1.05%)
Sep 06, 2007 5.961 5.968 5.893 5.927 304,861 +0.03(+0.48%)
Sep 05, 2007 5.852 5.946 5.852 5.899 315,119 -0.02(-0.42%)
Sep 04, 2007 5.874 5.946 5.851 5.924 320,248 +0.05(+0.85%)
Aug 31, 2007 5.874 5.874 5.830 5.874 306,143 +0.12(+2.11%)
Aug 30, 2007 5.808 5.846 5.724 5.752 418,663 -0.06(-1.02%)
Aug 29, 2007 5.849 5.849 5.758 5.812 374,104 +0.08(+1.47%)
Aug 28, 2007 5.846 5.846 5.705 5.727 439,500 -0.09(-1.61%)
Aug 27, 2007 5.846 5.846 5.799 5.821 370,257 +0.02(+0.27%)
Aug 24, 2007 5.893 5.893 5.774 5.805 323,775 +0.07(+1.25%)
Aug 23, 2007 5.865 5.865 5.721 5.734 488,227 -0.00(-0.05%)
Aug 22, 2007 5.740 5.765 5.693 5.737 470,595 +0.01(+0.11%)
Aug 21, 2007 5.687 5.730 5.656 5.730 495,920 +0.07(+1.32%)
Aug 20, 2007 5.662 5.668 5.590 5.656 607,158 +0.08(+1.45%)
Aug 17, 2007 5.462 5.911 5.409 5.574 1,113,978 +0.38(+7.33%)
Aug 16, 2007 5.022 5.197 4.773 5.194 2,090,753 +0.04(+0.79%)
Aug 15, 2007 5.397 5.406 4.979 5.153 1,179,695 -0.28(-5.17%)
Aug 14, 2007 5.631 5.631 5.406 5.434 461,299 -0.17(-3.06%)
Aug 13, 2007 5.590 5.631 5.590 5.606 318,004 +0.05(+0.84%)
Aug 10, 2007 5.612 5.612 5.378 5.559 835,403 -0.09(-1.66%)
Aug 09, 2007 5.687 5.718 5.646 5.652 268,957 -0.10(-1.68%)
Aug 08, 2007 5.681 5.758 5.681 5.749 375,386 +0.07(+1.21%)
Aug 07, 2007 5.659 5.699 5.615 5.681 534,389 +0.02(+0.39%)
Aug 06, 2007 5.737 5.737 5.584 5.659 645,947 -0.08(-1.43%)
Aug 03, 2007 5.767 5.796 5.741 5.741 250,685 -0.05(-0.95%)
Aug 02, 2007 5.780 5.812 5.755 5.796 278,895 +0.05(+0.92%)
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.