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

Yieldshares Cwp Dividend & Option Income Amplify (NY: DIVO )

39.27 +0.12 (+0.31%)
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 (%)
Jun 30, 2017 18.52 18.52 18.46 18.46 361 +0.10(+0.56%)
Jun 29, 2017 18.45 18.48 18.34 18.36 1,664 -0.28(-1.52%)
Jun 28, 2017 18.51 18.64 18.51 18.64 423 -0.13(-0.68%)
Jun 27, 2017 18.74 18.85 18.74 18.77 3,081 -0.07(-0.38%)
Jun 26, 2017 18.84 18.84 18.84 18.84 140 +0.04(+0.19%)
Jun 23, 2017 18.76 18.81 18.76 18.80 1,257 -0.06(-0.34%)
Jun 22, 2017 18.82 18.87 18.82 18.87 675 -0.06(-0.34%)
Jun 21, 2017 18.84 18.93 18.82 18.93 5,789 -0.04(-0.19%)
Jun 20, 2017 18.97 18.97 18.97 18.97 837 +0.02(+0.11%)
Jun 19, 2017 18.93 18.98 18.93 18.95 844 +0.07(+0.38%)
Jun 16, 2017 18.89 18.89 18.85 18.88 7,953 -0.02(-0.11%)
Jun 15, 2017 18.92 18.97 18.90 18.90 1,861 -0.06(-0.34%)
Jun 14, 2017 18.97 18.97 18.83 18.96 10,931 +0.01(+0.04%)
Jun 13, 2017 18.92 18.95 18.85 18.95 9,460 +0.06(+0.34%)
Jun 12, 2017 18.89 18.89 18.89 18.89 4 +0.00(+0.00%)
Jun 09, 2017 18.89 18.89 18.89 18.89 105 +0.00(+0.00%)
Jun 08, 2017 18.88 18.90 18.88 18.89 4,435 -0.00(-0.01%)
Jun 07, 2017 18.92 18.94 18.89 18.89 1,601 -0.07(-0.36%)
Jun 06, 2017 18.88 18.96 18.84 18.96 4,932 +0.01(+0.07%)
Jun 05, 2017 18.95 18.95 18.95 18.95 4,689 -0.03(-0.15%)
Jun 02, 2017 18.90 18.97 18.88 18.97 1,612 +0.14(+0.75%)
Jun 01, 2017 18.80 18.83 18.80 18.83 471 +0.03(+0.15%)
May 31, 2017 18.83 18.83 18.80 18.80 491 -0.04(-0.19%)
May 30, 2017 18.84 18.84 18.84 18.84 149 +0.00(+0.00%)
May 26, 2017 18.84 18.84 18.84 18.84 171 +0.00(+0.00%)
May 25, 2017 18.84 18.84 18.84 18.84 1,201 +0.06(+0.30%)
May 24, 2017 18.98 18.98 18.70 18.78 842 +0.15(+0.82%)
May 23, 2017 18.67 18.69 18.63 18.63 1,337 -0.03(-0.17%)
May 22, 2017 18.63 18.66 18.63 18.66 1,351 +0.20(+1.08%)
May 19, 2017 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
May 18, 2017 18.44 18.46 18.43 18.46 5,446 +0.01(+0.08%)
May 17, 2017 18.43 18.45 18.43 18.45 3,471 -0.26(-1.40%)
May 16, 2017 18.73 18.73 18.71 18.71 10,467 -0.01(-0.04%)
May 15, 2017 18.73 18.73 18.72 18.72 9,470 +0.05(+0.27%)
May 12, 2017 18.67 18.68 18.67 18.67 719 -0.42(-2.20%)
May 11, 2017 18.64 19.09 18.64 19.09 9,306 +0.37(+1.97%)
May 10, 2017 18.72 18.72 18.72 18.72 152 -0.06(-0.33%)
May 09, 2017 18.79 18.80 18.78 18.78 1,330 +0.01(+0.07%)
May 08, 2017 18.81 18.81 18.77 18.77 6,372 -0.01(-0.08%)
May 05, 2017 18.68 18.78 18.68 18.78 1,288 +0.09(+0.46%)
May 04, 2017 18.72 18.76 18.69 18.70 4,089 -0.04(-0.23%)
May 03, 2017 18.73 18.74 18.70 18.74 2,727 +0.04(+0.19%)
May 02, 2017 18.70 18.70 18.70 18.70 4,549 -0.03(-0.14%)
May 01, 2017 18.74 18.74 18.73 18.73 490 +0.01(+0.05%)
Apr 28, 2017 18.72 18.72 18.72 18.72 161 -0.06(-0.33%)
Apr 27, 2017 18.78 18.78 18.78 18.78 15,867 -0.05(-0.26%)
Apr 26, 2017 18.82 18.83 18.82 18.83 9,043 -0.03(-0.15%)
Apr 25, 2017 18.86 18.86 18.86 18.86 9,631 +0.17(+0.91%)
Apr 24, 2017 18.69 18.69 18.69 18.69 140 +0.18(+0.96%)
Apr 21, 2017 18.51 18.54 18.51 18.51 1,819 -0.01(-0.08%)
Apr 20, 2017 18.48 18.56 18.46 18.53 8,266 +0.10(+0.54%)
Apr 19, 2017 18.43 18.43 18.43 18.43 1,126 -0.06(-0.31%)
Apr 18, 2017 18.43 18.48 18.43 18.48 1,713 +0.02(+0.13%)
Apr 17, 2017 18.21 18.46 18.21 18.46 2,954 +0.07(+0.37%)
Apr 13, 2017 18.40 18.41 18.39 18.39 1,577 -0.07(-0.40%)
Apr 12, 2017 18.47 18.47 18.47 18.47 252 -0.05(-0.26%)
Apr 11, 2017 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Apr 10, 2017 18.52 18.52 18.52 18.52 705 -0.06(-0.30%)
Apr 07, 2017 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Apr 06, 2017 18.53 18.57 18.53 18.57 4,646 +0.00(+0.00%)
Apr 05, 2017 18.57 18.57 18.57 18.57 156 +0.14(+0.77%)
Apr 04, 2017 18.54 18.54 17.61 18.43 33,407 -0.06(-0.31%)
Apr 03, 2017 18.48 18.48 18.48 18.48 1,301 -0.05(-0.28%)
Mar 31, 2017 18.55 18.55 18.54 18.54 985 -0.05(-0.25%)
Mar 30, 2017 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Mar 29, 2017 18.58 18.58 18.58 18.58 5,449 -0.12(-0.63%)
Mar 28, 2017 18.61 18.73 18.61 18.70 10,590 +0.10(+0.51%)
Mar 27, 2017 18.58 18.61 18.57 18.61 2,591 -0.08(-0.42%)
Mar 24, 2017 18.63 18.68 18.63 18.68 3,980 +0.04(+0.23%)
Mar 23, 2017 18.65 18.65 18.64 18.64 1,543 -0.01(-0.04%)
Mar 22, 2017 18.67 18.67 18.65 18.65 179,658 -0.02(-0.11%)
Mar 21, 2017 18.75 18.75 18.64 18.67 15,108 -0.20(-1.04%)
Mar 20, 2017 18.87 18.87 18.87 18.87 1 +0.00(+0.00%)
Mar 17, 2017 18.90 18.90 18.87 18.87 5,548 +0.01(+0.06%)
Mar 16, 2017 18.87 18.87 18.86 18.86 18,175 -0.01(-0.07%)
Mar 15, 2017 18.82 18.87 18.80 18.87 18,959 +0.09(+0.49%)
Mar 14, 2017 18.78 18.78 18.78 18.78 4,248 +0.03(+0.18%)
Mar 13, 2017 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Mar 10, 2017 18.73 18.74 18.73 18.74 8,011 -0.08(-0.41%)
Mar 09, 2017 19.02 19.02 18.82 18.82 2,253 -0.01(-0.04%)
Mar 08, 2017 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Mar 07, 2017 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Mar 06, 2017 18.78 18.83 18.78 18.83 4,182 -0.01(-0.04%)
Mar 03, 2017 18.83 18.83 18.83 18.83 1,042 -0.13(-0.67%)
Mar 02, 2017 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Mar 01, 2017 18.93 18.97 18.93 18.96 15,489 +0.25(+1.33%)
Feb 28, 2017 18.74 18.74 18.71 18.71 10,265 -0.09(-0.45%)
Feb 27, 2017 18.73 18.80 18.73 18.80 2,754 +0.09(+0.49%)
Feb 24, 2017 18.71 18.71 18.70 18.70 3,564 -0.27(-1.42%)
Feb 23, 2017 18.97 18.97 18.97 18.97 214 +0.29(+1.56%)
Feb 22, 2017 18.68 18.68 18.68 18.68 980 +0.13(+0.73%)
Feb 21, 2017 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 17, 2017 18.55 18.55 18.55 0 +0.06(+0.31%)
Feb 16, 2017 18.51 18.51 18.45 18.49 12,693 -0.02(-0.10%)
Feb 15, 2017 18.45 18.52 18.45 18.51 844 +0.10(+0.53%)
Feb 14, 2017 18.35 18.41 18.34 18.41 32,631 +0.04(+0.23%)
Feb 13, 2017 18.37 18.37 18.37 18.37 695 +0.09(+0.50%)
Feb 10, 2017 18.28 18.28 18.28 18.28 281 +0.06(+0.31%)
Feb 09, 2017 18.23 18.23 18.20 18.22 6,290 +0.10(+0.54%)
Feb 08, 2017 18.12 18.14 18.12 18.12 2,189 +0.00(+0.01%)
Feb 07, 2017 18.24 18.24 18.12 18.12 4,870 +0.02(+0.12%)
Feb 06, 2017 18.11 18.11 18.09 18.10 2,667 +0.07(+0.39%)
Feb 03, 2017 18.03 18.03 18.03 18.03 0 +0.00(+0.00%)
Feb 02, 2017 18.03 18.03 18.03 18.03 3,942 +0.01(+0.04%)
Feb 01, 2017 18.17 18.17 18.02 18.02 8,449 +0.02(+0.10%)
Jan 31, 2017 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jan 30, 2017 17.99 18.01 17.99 18.01 4,638 -0.16(-0.87%)
Jan 27, 2017 18.28 18.28 18.16 18.16 3,097 -0.00(-0.01%)
Jan 26, 2017 18.14 18.17 18.10 18.17 15,219 +0.08(+0.43%)
Jan 25, 2017 18.09 18.09 18.09 18.09 732 +0.24(+1.32%)
Jan 24, 2017 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Jan 23, 2017 17.85 17.85 17.84 17.85 2,605 +0.07(+0.37%)
Jan 20, 2017 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Jan 19, 2017 17.86 17.86 17.77 17.79 9,251 -0.02(-0.10%)
Jan 18, 2017 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Jan 17, 2017 17.79 17.81 17.79 17.80 3,623 -0.02(-0.12%)
Jan 13, 2017 17.82 17.82 17.82 0 +0.00(+0.00%)
Jan 12, 2017 17.81 17.82 17.75 17.82 18,154 -0.01(-0.03%)
Jan 11, 2017 17.80 17.83 17.80 17.83 8,644 +0.02(+0.11%)
Jan 10, 2017 17.81 17.81 17.81 17.81 4,579 +0.00(+0.00%)
Jan 09, 2017 17.81 17.81 17.81 17.81 9,112 -0.04(-0.24%)
Jan 06, 2017 17.79 17.85 17.77 17.85 3,813 +0.06(+0.36%)
Jan 05, 2017 17.93 17.93 17.78 17.79 5,656 -0.02(-0.12%)
Jan 04, 2017 17.80 17.81 17.78 17.81 16,882 +0.06(+0.32%)
Jan 03, 2017 17.75 17.75 17.72 17.75 111,658 +0.09(+0.48%)
Dec 30, 2016 17.67 17.67 17.67 0 -0.06(-0.36%)
Dec 29, 2016 17.73 17.73 17.73 17.73 281 -0.07(-0.40%)
Dec 28, 2016 17.80 17.80 17.80 17.80 352 -0.04(-0.24%)
Dec 27, 2016 17.86 17.86 17.82 17.85 2,731 +0.04(+0.24%)
Dec 23, 2016 17.80 17.80 17.80 0 +0.00(+0.00%)
Dec 22, 2016 17.80 17.80 17.80 17.80 1,211 -0.04(-0.23%)
Dec 21, 2016 17.84 17.84 17.84 17.84 343 +0.04(+0.25%)
Dec 20, 2016 17.82 17.82 17.80 17.80 2,299 +0.01(+0.07%)
Dec 19, 2016 17.79 17.79 17.79 17.79 281 +0.07(+0.37%)
Dec 16, 2016 17.72 17.72 17.72 17.72 281 -0.03(-0.18%)
Dec 15, 2016 17.77 17.77 17.75 17.75 34,544 -0.01(-0.08%)
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.