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 )

17.32 -0.00 (-0.03%)
Streaming Delayed Price Updated: 1:24 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 (%)
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%)
Jun 01, 2016 7.322 7.380 7.322 7.367 65,028 +0.02(+0.31%)
May 31, 2016 7.362 7.367 7.333 7.344 42,247 -0.00(-0.06%)
May 27, 2016 7.322 7.349 7.349 7.349 21,254 +0.03(+0.37%)
May 26, 2016 7.358 7.358 7.293 7.322 87,750 -0.01(-0.12%)
May 25, 2016 7.331 7.335 7.308 7.331 65,856 +0.03(+0.43%)
May 24, 2016 7.286 7.299 7.245 7.299 67,539 +0.06(+0.87%)
May 23, 2016 7.231 7.240 7.209 7.236 82,749 +0.01(+0.12%)
May 20, 2016 7.222 7.285 7.218 7.227 49,867 +0.03(+0.44%)
May 19, 2016 7.277 7.277 7.164 7.195 60,930 -0.12(-1.61%)
May 18, 2016 7.322 7.358 7.281 7.313 112,937 -0.04(-0.55%)
May 17, 2016 7.367 7.385 7.322 7.353 51,235 +0.00(+0.06%)
May 16, 2016 7.349 7.371 7.338 7.349 23,767 +0.00(+0.06%)
May 13, 2016 7.335 7.362 7.316 7.344 50,750 -0.01(-0.17%)
May 12, 2016 7.371 7.371 7.313 7.357 24,781 -0.00(-0.01%)
May 11, 2016 7.317 7.398 7.286 7.358 45,585 +0.02(+0.25%)
May 10, 2016 7.292 7.344 7.270 7.340 29,133 +0.10(+1.37%)
May 09, 2016 7.295 7.304 7.197 7.240 44,773 -0.05(-0.68%)
May 06, 2016 7.254 7.295 7.254 7.290 16,491 +0.03(+0.37%)
May 05, 2016 7.426 7.426 7.263 7.263 20,474 -0.07(-0.92%)
May 04, 2016 7.313 7.349 7.281 7.331 103,126 +0.02(+0.31%)
May 03, 2016 7.340 7.340 7.237 7.308 111,436 -0.05(-0.61%)
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.