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

American Century Quality Preferred ETF (NY: QPFF )

36.46 +0.37 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 41.58 41.73 41.58 41.65 1,744 -0.04(-0.10%)
Aug 30, 2021 41.71 41.81 41.67 41.70 2,784 +0.03(+0.06%)
Aug 27, 2021 41.64 41.68 41.59 41.67 86,059 +0.15(+0.36%)
Aug 26, 2021 41.62 41.64 41.50 41.52 201,411 -0.09(-0.21%)
Aug 25, 2021 41.67 41.67 41.60 41.61 3,378 +0.02(+0.05%)
Aug 24, 2021 41.65 41.65 41.58 41.58 42,099 +0.06(+0.15%)
Aug 23, 2021 41.58 41.58 41.52 41.52 761 +0.04(+0.09%)
Aug 20, 2021 41.50 41.50 41.48 41.48 369 +0.15(+0.36%)
Aug 19, 2021 41.50 41.50 41.31 41.34 1,032 -0.17(-0.42%)
Aug 18, 2021 41.53 41.53 41.50 41.51 1,558 -0.04(-0.10%)
Aug 17, 2021 41.66 41.66 41.50 41.55 1,006 -0.11(-0.26%)
Aug 16, 2021 41.65 41.72 41.65 41.66 531 +0.03(+0.06%)
Aug 13, 2021 41.53 41.68 41.53 41.64 1,361 +0.14(+0.33%)
Aug 12, 2021 41.53 41.53 41.48 41.50 572 +0.04(+0.10%)
Aug 11, 2021 41.45 41.52 41.45 41.46 1,315 +0.03(+0.08%)
Aug 10, 2021 41.68 41.68 41.29 41.42 4,112 -0.13(-0.31%)
Aug 09, 2021 41.72 41.72 41.56 41.56 3,051 -0.19(-0.46%)
Aug 06, 2021 41.73 41.75 41.72 41.75 728 +0.02(+0.05%)
Aug 05, 2021 41.69 41.72 41.69 41.72 414 +0.07(+0.17%)
Aug 04, 2021 41.62 41.66 41.62 41.66 395 +0.01(+0.02%)
Aug 03, 2021 41.60 41.65 41.60 41.65 1,479 +0.06(+0.15%)
Aug 02, 2021 41.59 41.59 41.59 41.59 22 -0.14(-0.33%)
Jul 30, 2021 41.57 41.72 41.57 41.72 563 +0.14(+0.34%)
Jul 29, 2021 41.58 41.58 41.58 41.58 89 +0.12(+0.29%)
Jul 28, 2021 41.41 41.46 41.41 41.46 672 +0.06(+0.15%)
Jul 27, 2021 41.39 41.40 41.39 41.40 1,110 -0.06(-0.14%)
Jul 26, 2021 41.52 41.52 41.46 41.46 451 +0.03(+0.08%)
Jul 23, 2021 41.50 41.50 41.42 41.42 790 +0.08(+0.19%)
Jul 22, 2021 41.40 41.41 41.34 41.34 497 +0.03(+0.07%)
Jul 21, 2021 41.32 41.32 41.32 41.32 5 +0.01(+0.02%)
Jul 20, 2021 41.33 41.33 41.31 41.31 275 +0.20(+0.49%)
Jul 19, 2021 41.23 41.23 41.07 41.10 4,324 -0.22(-0.54%)
Jul 16, 2021 41.34 41.34 41.33 41.33 603 -0.05(-0.11%)
Jul 15, 2021 41.42 41.42 41.37 41.37 381 +0.00(+0.01%)
Jul 14, 2021 41.30 41.37 41.30 41.37 299 +0.02(+0.04%)
Jul 13, 2021 41.41 41.59 41.35 41.35 260 -0.17(-0.42%)
Jul 12, 2021 41.50 41.56 41.50 41.52 790 +0.04(+0.09%)
Jul 09, 2021 41.39 41.49 41.37 41.49 996 +0.05(+0.13%)
Jul 08, 2021 41.47 41.48 41.43 41.43 1,466 -0.10(-0.25%)
Jul 07, 2021 41.59 41.59 41.50 41.54 919 +0.06(+0.14%)
Jul 06, 2021 41.44 41.49 41.44 41.48 3,499 +0.02(+0.05%)
Jul 02, 2021 41.42 41.46 41.41 41.46 802 +0.07(+0.16%)
Jul 01, 2021 41.46 41.46 41.34 41.39 4,689 -0.16(-0.39%)
Jun 30, 2021 41.49 41.55 41.49 41.55 367 +0.11(+0.26%)
Jun 29, 2021 41.52 41.52 41.44 41.44 1,660 +0.00(+0.00%)
Jun 28, 2021 41.41 41.45 41.41 41.44 359 +0.03(+0.06%)
Jun 25, 2021 41.56 41.56 41.41 41.41 8,322 -0.06(-0.16%)
Jun 24, 2021 41.59 41.59 41.42 41.48 1,482 +0.02(+0.05%)
Jun 23, 2021 41.46 41.46 41.46 41.46 341 +0.03(+0.08%)
Jun 22, 2021 41.26 41.43 41.26 41.43 680 +0.12(+0.29%)
Jun 21, 2021 41.21 41.30 41.20 41.30 941 +0.08(+0.19%)
Jun 18, 2021 41.29 41.29 41.19 41.23 2,361 -0.12(-0.28%)
Jun 17, 2021 41.26 41.37 41.23 41.34 1,236 +0.08(+0.20%)
Jun 16, 2021 41.26 41.26 41.26 41.26 182 -0.06(-0.14%)
Jun 15, 2021 41.49 41.49 41.27 41.32 451 +0.02(+0.05%)
Jun 14, 2021 41.33 41.34 41.22 41.30 957 +0.10(+0.24%)
Jun 11, 2021 41.20 41.20 41.20 41.20 821 -0.05(-0.11%)
Jun 10, 2021 41.17 41.25 41.17 41.25 769 +0.05(+0.13%)
Jun 09, 2021 41.23 41.23 41.17 41.19 293 +0.07(+0.18%)
Jun 08, 2021 41.14 41.14 41.12 41.12 552 +0.01(+0.01%)
Jun 07, 2021 41.20 41.20 41.11 41.11 2,440 -0.03(-0.08%)
Jun 04, 2021 41.22 41.22 41.07 41.15 1,932 +0.03(+0.09%)
Jun 03, 2021 41.08 41.11 41.08 41.11 5,249 +0.02(+0.05%)
Jun 02, 2021 41.09 41.09 41.09 41.09 241 +0.07(+0.18%)
Jun 01, 2021 41.04 41.04 41.02 41.02 211 +0.04(+0.11%)
May 28, 2021 40.99 41.06 40.95 40.97 829 +0.06(+0.16%)
May 27, 2021 40.92 40.92 40.85 40.91 1,206 +0.01(+0.03%)
May 26, 2021 40.89 40.89 40.89 40.89 319 -0.01(-0.03%)
May 25, 2021 40.91 40.91 40.91 40.91 96 -0.06(-0.16%)
May 24, 2021 41.00 41.00 40.85 40.97 1,621 +0.14(+0.34%)
May 21, 2021 40.80 40.83 40.72 40.83 399 +0.06(+0.15%)
May 20, 2021 40.77 40.77 40.77 40.77 110 +0.20(+0.50%)
May 19, 2021 40.56 40.57 40.44 40.57 1,469 -0.05(-0.11%)
May 18, 2021 40.68 40.68 40.61 40.61 2,951 +0.01(+0.03%)
May 17, 2021 40.62 40.62 40.60 40.60 661 -0.05(-0.12%)
May 14, 2021 40.57 40.67 40.57 40.65 501 +0.23(+0.56%)
May 13, 2021 40.48 40.48 40.42 40.42 407 +0.18(+0.45%)
May 12, 2021 40.45 40.65 40.24 40.24 1,441 -0.43(-1.06%)
May 11, 2021 40.67 40.67 40.67 40.67 711 -0.24(-0.59%)
May 10, 2021 40.99 40.99 40.91 40.91 172 -0.08(-0.20%)
May 07, 2021 40.98 40.99 40.98 40.99 360 +0.21(+0.52%)
May 06, 2021 40.80 40.80 40.77 40.78 3,295 -0.03(-0.08%)
May 05, 2021 40.92 40.92 40.81 40.81 1,579 -0.06(-0.14%)
May 04, 2021 40.88 40.91 40.87 40.87 1,430 -0.07(-0.18%)
May 03, 2021 40.94 40.94 40.94 40.94 75 +0.02(+0.06%)
Apr 30, 2021 41.14 41.14 40.92 40.92 1,100 -0.22(-0.53%)
Apr 29, 2021 41.10 41.13 41.10 41.13 459 -0.03(-0.07%)
Apr 28, 2021 41.22 41.22 41.16 41.16 5,718 -0.03(-0.08%)
Apr 27, 2021 41.25 41.25 41.19 41.19 592 -0.11(-0.26%)
Apr 26, 2021 41.26 41.30 41.26 41.30 625 +0.13(+0.32%)
Apr 23, 2021 41.10 41.17 41.10 41.17 700 +0.13(+0.31%)
Apr 22, 2021 41.00 41.09 41.00 41.04 1,709 +0.03(+0.07%)
Apr 21, 2021 41.01 41.01 41.01 41.01 453 +0.08(+0.19%)
Apr 20, 2021 41.03 41.03 40.88 40.93 490 -0.05(-0.12%)
Apr 19, 2021 40.99 40.99 40.98 40.98 417 -0.10(-0.25%)
Apr 16, 2021 41.09 41.09 41.03 41.08 500 +0.06(+0.14%)
Apr 15, 2021 40.90 41.03 40.88 41.03 858 +0.13(+0.31%)
Apr 14, 2021 40.97 40.97 40.90 40.90 876 -0.04(-0.09%)
Apr 13, 2021 40.88 40.94 40.88 40.94 352 +0.03(+0.07%)
Apr 12, 2021 40.89 40.95 40.89 40.91 586 -0.01(-0.03%)
Apr 09, 2021 40.86 40.94 40.86 40.92 1,300 +0.00(+0.00%)
Apr 08, 2021 40.93 40.93 40.85 40.92 1,538 +0.01(+0.03%)
Apr 07, 2021 40.88 40.93 40.88 40.90 1,635 -0.01(-0.03%)
Apr 06, 2021 40.91 40.92 40.88 40.92 565 +0.09(+0.21%)
Apr 05, 2021 40.77 40.83 40.72 40.83 1,295 +0.17(+0.42%)
Apr 01, 2021 40.66 40.66 40.66 40.66 100 +0.03(+0.07%)
Mar 31, 2021 40.68 40.69 40.63 40.63 526 +0.15(+0.37%)
Mar 30, 2021 40.45 40.48 40.45 40.48 2,028 +0.02(+0.06%)
Mar 29, 2021 40.46 40.55 40.46 40.46 2,747 -0.08(-0.19%)
Mar 26, 2021 40.55 40.55 40.54 40.54 200 +0.11(+0.28%)
Mar 25, 2021 40.41 40.44 40.38 40.42 974 -0.01(-0.02%)
Mar 24, 2021 40.44 40.44 40.43 40.43 197 +0.12(+0.30%)
Mar 23, 2021 40.43 40.43 40.31 40.31 273 -0.08(-0.20%)
Mar 22, 2021 40.42 40.42 40.39 40.39 728 +0.01(+0.03%)
Mar 19, 2021 40.25 40.38 40.17 40.38 900 +0.27(+0.66%)
Mar 18, 2021 40.34 40.43 40.11 40.11 3,832 -0.45(-1.12%)
Mar 17, 2021 40.57 40.57 40.57 40.57 522 -0.05(-0.13%)
Mar 16, 2021 40.56 40.62 40.56 40.62 412 +0.08(+0.19%)
Mar 15, 2021 40.41 40.59 40.41 40.54 1,460 +0.27(+0.66%)
Mar 12, 2021 40.16 40.28 40.16 40.28 300 -0.12(-0.29%)
Mar 11, 2021 40.38 40.41 40.38 40.39 1,584 +0.23(+0.57%)
Mar 10, 2021 40.18 40.18 40.16 40.16 1,513 +0.08(+0.20%)
Mar 09, 2021 39.99 40.09 39.99 40.09 663 +0.21(+0.53%)
Mar 08, 2021 39.94 39.94 39.87 39.87 523 -0.02(-0.04%)
Mar 05, 2021 39.66 39.89 39.65 39.89 1,200 +0.21(+0.52%)
Mar 04, 2021 39.77 39.97 39.58 39.69 1,194 -0.20(-0.49%)
Mar 03, 2021 39.90 40.01 39.82 39.88 1,288 -0.04(-0.11%)
Mar 02, 2021 39.90 40.01 39.90 39.92 642 +0.09(+0.22%)
Mar 01, 2021 39.85 39.93 39.83 39.83 238,044 +0.29(+0.72%)
Feb 26, 2021 39.41 39.55 39.41 39.55 600 +0.19(+0.49%)
Feb 25, 2021 39.36 39.36 39.33 39.36 3,302 -0.31(-0.78%)
Feb 24, 2021 39.67 39.67 39.67 39.67 8 -0.09(-0.23%)
Feb 23, 2021 39.76 39.80 39.76 39.76 379 -0.07(-0.16%)
Feb 22, 2021 39.82 39.82 39.82 39.82 0 -0.14(-0.35%)
Feb 19, 2021 40.04 40.09 39.96 39.96 1,200 -0.10(-0.25%)
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.