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

Pacer Global Cash Cows Dividend ETF (NY: GCOW )

35.71 +0.16 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 27.14 27.14 26.65 26.77 10,674 +0.01(+0.04%)
Oct 28, 2016 26.83 26.83 26.76 26.76 1,620 +0.04(+0.15%)
Oct 27, 2016 26.91 26.91 26.72 26.72 17,521 -0.19(-0.70%)
Oct 26, 2016 26.73 26.93 26.70 26.91 5,856 -0.04(-0.15%)
Oct 25, 2016 26.72 26.99 26.72 26.95 7,007 +0.02(+0.07%)
Oct 24, 2016 26.92 26.96 26.84 26.93 9,388 +0.02(+0.08%)
Oct 21, 2016 27.25 27.25 26.85 26.91 7,344 -0.07(-0.26%)
Oct 20, 2016 26.95 27.05 26.90 26.98 9,429 -0.05(-0.18%)
Oct 19, 2016 27.44 27.44 26.96 27.03 16,923 -0.05(-0.18%)
Oct 18, 2016 27.51 27.51 27.08 27.08 7,034 +0.17(+0.63%)
Oct 17, 2016 26.99 26.99 26.84 26.91 3,399 -0.10(-0.37%)
Oct 14, 2016 27.45 27.45 27.01 27.01 4,481 +0.06(+0.22%)
Oct 13, 2016 27.13 27.13 26.71 26.95 14,625 -0.06(-0.21%)
Oct 12, 2016 27.11 27.13 27.01 27.01 12,040 +0.00(+0.00%)
Oct 11, 2016 27.25 27.25 27.01 27.01 12,358 -0.39(-1.42%)
Oct 10, 2016 27.49 27.56 27.32 27.40 12,745 +0.04(+0.15%)
Oct 07, 2016 27.45 27.48 27.30 27.36 10,322 -0.18(-0.65%)
Oct 06, 2016 27.55 27.59 27.50 27.54 9,226 -0.12(-0.43%)
Oct 05, 2016 27.61 27.69 27.61 27.66 16,815 +0.12(+0.44%)
Oct 04, 2016 28.23 28.23 27.54 27.54 11,556 -0.22(-0.79%)
Oct 03, 2016 27.74 27.81 27.63 27.76 8,780 -0.10(-0.36%)
Sep 30, 2016 27.76 27.93 27.76 27.86 6,894 +0.15(+0.54%)
Sep 29, 2016 27.94 27.94 27.63 27.71 28,222 -0.12(-0.43%)
Sep 28, 2016 28.00 28.00 27.67 27.83 9,652 +0.17(+0.61%)
Sep 27, 2016 27.42 27.69 27.42 27.66 5,561 +0.06(+0.23%)
Sep 26, 2016 27.54 27.66 27.51 27.60 10,823 -0.24(-0.86%)
Sep 23, 2016 28.10 28.10 27.66 27.84 18,587 -0.13(-0.46%)
Sep 22, 2016 27.76 28.07 27.76 27.97 58,568 +0.44(+1.61%)
Sep 21, 2016 27.30 27.55 27.30 27.53 4,423 +0.21(+0.75%)
Sep 20, 2016 27.79 27.83 27.30 27.32 12,731 +0.03(+0.11%)
Sep 19, 2016 27.28 27.44 27.28 27.29 4,227 +0.14(+0.52%)
Sep 16, 2016 27.43 27.54 27.08 27.15 19,435 -0.22(-0.79%)
Sep 15, 2016 27.35 27.43 27.10 27.37 24,835 +0.36(+1.32%)
Sep 14, 2016 27.45 27.45 27.01 27.01 13,050 -0.23(-0.84%)
Sep 13, 2016 27.40 27.41 27.08 27.24 14,083 -0.57(-2.06%)
Sep 12, 2016 27.64 27.86 27.50 27.81 20,070 +0.17(+0.62%)
Sep 09, 2016 28.20 28.20 27.61 27.64 11,621 -0.69(-2.43%)
Sep 08, 2016 28.45 28.50 28.23 28.33 20,400 +0.07(+0.25%)
Sep 07, 2016 28.57 28.57 28.09 28.26 18,600 +0.02(+0.07%)
Sep 06, 2016 28.14 28.27 28.10 28.24 24,017 +0.23(+0.84%)
Sep 02, 2016 28.05 28.01 28.01 28.01 6,000 +0.22(+0.78%)
Sep 01, 2016 27.70 27.79 27.65 27.79 14,473 +0.13(+0.45%)
Aug 31, 2016 27.72 27.72 27.56 27.66 7,117 -0.15(-0.53%)
Aug 30, 2016 28.19 28.19 27.75 27.81 20,220 -0.14(-0.49%)
Aug 29, 2016 28.08 28.08 27.76 27.95 26,128 +0.12(+0.43%)
Aug 26, 2016 27.97 28.16 27.71 27.83 11,767 -0.06(-0.22%)
Aug 25, 2016 28.00 28.01 27.89 27.89 8,613 -0.03(-0.10%)
Aug 24, 2016 28.36 28.36 27.90 27.92 23,527 -0.19(-0.68%)
Aug 23, 2016 28.19 28.22 28.05 28.11 28,059 +0.09(+0.32%)
Aug 22, 2016 27.93 28.05 27.85 28.02 32,702 +0.00(+0.00%)
Aug 19, 2016 28.27 28.27 27.91 28.02 9,982 -0.12(-0.43%)
Aug 18, 2016 28.43 28.43 28.04 28.14 12,989 +0.05(+0.18%)
Aug 17, 2016 28.32 28.32 27.87 28.09 20,205 +0.02(+0.07%)
Aug 16, 2016 28.12 28.12 28.04 28.07 23,309 -0.07(-0.25%)
Aug 15, 2016 28.15 28.20 28.10 28.14 15,547 +0.16(+0.56%)
Aug 12, 2016 28.10 28.12 27.94 27.98 16,338 -0.14(-0.49%)
Aug 11, 2016 28.10 28.16 28.00 28.12 12,672 +0.14(+0.50%)
Aug 10, 2016 28.37 28.40 27.85 27.98 20,578 +0.00(+0.01%)
Aug 09, 2016 27.89 27.99 27.81 27.98 36,222 +0.20(+0.71%)
Aug 08, 2016 27.76 27.80 27.69 27.78 11,281 +0.02(+0.07%)
Aug 05, 2016 27.64 27.76 27.59 27.76 43,268 +0.18(+0.67%)
Aug 04, 2016 27.58 27.63 27.51 27.58 12,506 +0.08(+0.28%)
Aug 03, 2016 27.81 27.81 27.41 27.50 10,764 -0.11(-0.39%)
Aug 02, 2016 28.12 28.12 27.56 27.61 11,821 -0.25(-0.90%)
Aug 01, 2016 27.86 28.21 27.86 27.86 10,701 -0.06(-0.21%)
Jul 29, 2016 27.75 27.92 27.72 27.92 22,333 +0.25(+0.90%)
Jul 28, 2016 27.84 27.84 27.62 27.67 51,524 -0.12(-0.42%)
Jul 27, 2016 28.19 28.19 27.61 27.79 50,146 +0.08(+0.30%)
Jul 26, 2016 28.17 28.17 27.67 27.70 15,908 +0.04(+0.15%)
Jul 25, 2016 27.65 27.66 27.50 27.66 7,947 +0.06(+0.23%)
Jul 22, 2016 27.60 27.65 27.54 27.60 10,398 +0.07(+0.24%)
Jul 21, 2016 27.50 27.54 27.46 27.53 17,465 -0.03(-0.11%)
Jul 20, 2016 27.41 27.56 27.41 27.56 29,540 +0.20(+0.73%)
Jul 19, 2016 27.50 27.57 27.30 27.36 29,334 -0.25(-0.90%)
Jul 18, 2016 27.44 27.63 27.44 27.61 6,722 +0.05(+0.19%)
Jul 15, 2016 27.37 27.62 27.37 27.56 3,850 -0.17(-0.63%)
Jul 14, 2016 27.67 27.74 27.66 27.73 3,269 +0.16(+0.58%)
Jul 13, 2016 27.67 27.67 27.43 27.57 11,502 -0.01(-0.04%)
Jul 12, 2016 27.59 27.63 27.45 27.58 10,310 +0.39(+1.43%)
Jul 11, 2016 27.21 27.33 27.19 27.19 5,507 +0.20(+0.74%)
Jul 08, 2016 26.95 27.03 26.92 26.99 4,939 +0.41(+1.54%)
Jul 07, 2016 26.67 26.69 26.57 26.58 1,939 -0.05(-0.20%)
Jul 06, 2016 26.43 26.69 26.40 26.63 1,048 +0.03(+0.13%)
Jul 05, 2016 26.65 26.65 26.60 26.60 4,496 -0.41(-1.52%)
Jul 01, 2016 27.44 27.01 27.01 27.01 800 +0.19(+0.71%)
Jun 30, 2016 26.69 26.84 26.69 26.82 1,836 +0.42(+1.59%)
Jun 29, 2016 26.42 26.49 26.36 26.40 9,175 +0.49(+1.89%)
Jun 28, 2016 25.79 25.98 25.74 25.91 8,242 +0.57(+2.24%)
Jun 27, 2016 25.32 25.44 25.13 25.34 21,376 -0.35(-1.35%)
Jun 24, 2016 26.05 26.27 25.54 25.69 24,034 -1.82(-6.61%)
Jun 23, 2016 27.18 27.51 27.18 27.51 8,680 +0.68(+2.53%)
Jun 22, 2016 26.99 27.06 26.82 26.83 13,296 -0.16(-0.61%)
Jun 21, 2016 26.81 27.14 26.80 26.99 19,237 +0.08(+0.31%)
Jun 20, 2016 26.89 27.08 26.89 26.91 3,558 +0.41(+1.55%)
Jun 17, 2016 26.48 26.56 26.35 26.50 4,506 +0.11(+0.41%)
Jun 16, 2016 26.69 26.69 26.05 26.39 17,226 -0.04(-0.14%)
Jun 15, 2016 26.24 27.25 26.24 26.43 10,220 +0.35(+1.34%)
Jun 14, 2016 26.23 26.23 25.97 26.08 16,206 -0.41(-1.55%)
Jun 13, 2016 26.60 26.67 26.43 26.49 9,886 -0.24(-0.90%)
Jun 10, 2016 26.95 26.95 26.70 26.73 6,236 -0.64(-2.33%)
Jun 09, 2016 27.40 27.40 27.27 27.37 3,097 -0.32(-1.16%)
Jun 08, 2016 27.65 27.70 27.64 27.69 8,471 +0.14(+0.49%)
Jun 07, 2016 27.61 27.64 27.50 27.55 16,616 +0.15(+0.56%)
Jun 06, 2016 27.24 27.40 27.24 27.40 5,349 +0.28(+1.03%)
Jun 03, 2016 26.90 27.12 26.90 27.12 2,741 +0.22(+0.82%)
Jun 02, 2016 26.76 26.90 26.76 26.90 9,578 +0.07(+0.26%)
Jun 01, 2016 26.70 26.86 26.68 26.83 36,909 +0.03(+0.11%)
May 31, 2016 27.00 27.02 26.80 26.80 5,317 -0.18(-0.67%)
May 27, 2016 26.98 26.98 26.98 26.98 6,200 +0.01(+0.05%)
May 26, 2016 26.92 26.99 26.90 26.97 3,108 +0.08(+0.29%)
May 25, 2016 26.72 26.89 26.72 26.89 5,557 +0.28(+1.05%)
May 24, 2016 26.38 26.61 26.38 26.61 8,605 +0.31(+1.18%)
May 23, 2016 26.29 26.31 26.25 26.30 2,564 +0.05(+0.19%)
May 20, 2016 26.28 26.38 26.25 26.25 4,596 +0.22(+0.85%)
May 19, 2016 26.06 26.13 25.91 26.03 3,454 -0.12(-0.46%)
May 18, 2016 26.40 26.40 26.15 26.15 2,088 -0.21(-0.80%)
May 17, 2016 26.50 26.53 26.36 26.36 5,581 -0.19(-0.73%)
May 16, 2016 26.33 27.06 26.33 26.55 41,270 +0.35(+1.35%)
May 13, 2016 26.56 26.56 26.20 26.20 8,015 -0.47(-1.76%)
May 12, 2016 26.77 26.78 26.50 26.67 7,719 -0.01(-0.04%)
May 11, 2016 26.69 26.80 26.68 26.68 7,101 -0.04(-0.13%)
May 10, 2016 26.51 26.78 26.51 26.72 4,126 +0.16(+0.59%)
May 09, 2016 26.58 26.58 26.49 26.56 5,171 -0.11(-0.39%)
May 06, 2016 26.50 26.69 26.38 26.67 7,841 +0.11(+0.40%)
May 05, 2016 26.63 26.68 26.50 26.56 5,315 -0.12(-0.45%)
May 04, 2016 26.77 26.82 26.64 26.68 20,522 -0.40(-1.48%)
May 03, 2016 27.23 27.23 27.04 27.08 12,286 -0.45(-1.63%)
May 02, 2016 27.37 27.53 27.37 27.53 3,107 +0.21(+0.77%)
Apr 29, 2016 27.37 27.45 27.23 27.32 9,564 -0.06(-0.23%)
Apr 28, 2016 27.47 27.63 27.38 27.38 6,091 -0.11(-0.39%)
Apr 27, 2016 27.37 27.53 27.35 27.49 7,129 +0.05(+0.19%)
Apr 26, 2016 27.56 27.56 27.37 27.44 5,860 +0.10(+0.36%)
Apr 25, 2016 27.29 27.85 27.27 27.34 24,646 -0.15(-0.55%)
Apr 22, 2016 27.40 27.53 27.38 27.49 9,630 -0.01(-0.04%)
Apr 21, 2016 28.30 28.30 27.50 27.50 26,316 -0.35(-1.26%)
Apr 20, 2016 27.80 27.91 27.79 27.85 5,220 +0.04(+0.14%)
Apr 19, 2016 27.61 27.82 27.59 27.81 11,876 +0.43(+1.57%)
Apr 18, 2016 27.29 27.38 27.16 27.38 3,928 +0.19(+0.70%)
Apr 15, 2016 27.25 27.25 27.19 27.19 1,750 +0.00(+0.00%)
Apr 14, 2016 27.24 27.24 27.19 27.19 1,565 +0.04(+0.15%)
Apr 13, 2016 27.27 27.27 26.97 27.15 4,399 +0.40(+1.50%)
Apr 12, 2016 26.63 26.77 26.51 26.75 4,457 +0.24(+0.91%)
Apr 11, 2016 26.58 26.62 26.50 26.51 17,669 +0.12(+0.46%)
Apr 08, 2016 26.44 26.44 26.28 26.39 2,000 +0.32(+1.23%)
Apr 07, 2016 26.25 26.25 26.00 26.07 10,812 -0.43(-1.62%)
Apr 06, 2016 26.11 26.50 26.11 26.50 9,489 +0.32(+1.22%)
Apr 05, 2016 26.50 26.50 26.00 26.18 9,114 -0.38(-1.43%)
Apr 04, 2016 26.63 26.65 26.54 26.56 5,161 -0.10(-0.38%)
Apr 01, 2016 26.50 26.66 26.48 26.66 4,679 -0.20(-0.74%)
Mar 31, 2016 26.91 26.93 26.86 26.86 7,060 -0.14(-0.52%)
Mar 30, 2016 26.94 27.00 26.91 27.00 3,375 +0.19(+0.71%)
Mar 29, 2016 31.70 27.59 26.29 26.81 8,637 -0.71(-2.58%)
Mar 28, 2016 26.35 31.80 26.34 27.52 2,727 +1.13(+4.29%)
Mar 24, 2016 26.48 26.39 26.39 26.39 1,200 -0.11(-0.42%)
Mar 23, 2016 26.65 26.65 26.50 26.50 3,865 -0.34(-1.27%)
Mar 22, 2016 26.70 26.91 26.69 26.84 1,225 -0.09(-0.33%)
Mar 21, 2016 26.80 28.14 26.80 26.93 3,937 -0.01(-0.04%)
Mar 18, 2016 26.94 26.94 26.84 26.94 3,129 +0.05(+0.19%)
Mar 17, 2016 26.92 26.93 26.89 26.89 3,131 +0.84(+3.22%)
Mar 16, 2016 26.09 26.11 26.05 26.05 1,812 -0.04(-0.15%)
Mar 15, 2016 26.14 26.14 26.08 26.09 4,075 -0.33(-1.25%)
Mar 14, 2016 26.42 26.42 26.42 26.42 320 -0.08(-0.31%)
Mar 11, 2016 26.38 26.52 26.38 26.50 3,961 +0.53(+2.04%)
Mar 10, 2016 26.03 26.03 25.88 25.97 1,468 -0.08(-0.30%)
Mar 09, 2016 25.98 26.05 25.97 26.05 1,695 +0.21(+0.80%)
Mar 08, 2016 26.23 26.23 25.84 25.84 6,325 -0.47(-1.78%)
Mar 07, 2016 26.24 26.31 26.24 26.31 1,243 +0.17(+0.65%)
Mar 04, 2016 26.15 26.15 26.14 26.14 1,254 +0.32(+1.24%)
Mar 03, 2016 25.80 25.82 25.60 25.82 2,103 +0.37(+1.47%)
Mar 02, 2016 25.45 25.45 25.45 25.45 265 +0.09(+0.34%)
Mar 01, 2016 25.03 25.36 25.03 25.36 4,029 +0.53(+2.13%)
Feb 29, 2016 24.85 24.85 24.83 24.83 832 -0.01(-0.04%)
Feb 26, 2016 24.93 24.93 24.84 24.84 6,202 +0.14(+0.57%)
Feb 25, 2016 24.70 24.70 24.70 24.70 1,067 +0.06(+0.24%)
Feb 24, 2016 24.26 24.66 24.26 24.64 4,850 -0.19(-0.77%)
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.