Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2015 5.848 5.867 5.786 5.811 454,396 -0.05(-0.91%)
Apr 29, 2015 5.889 5.905 5.852 5.864 273,984 -0.02(-0.42%)
Apr 28, 2015 5.885 5.905 5.848 5.889 334,832 +0.02(+0.35%)
Apr 27, 2015 5.913 5.934 5.848 5.868 418,863 -0.02(-0.42%)
Apr 24, 2015 5.938 5.963 5.885 5.893 636,549 -0.07(-1.24%)
Apr 23, 2015 5.999 5.999 5.958 5.967 362,444 -0.03(-0.55%)
Apr 22, 2015 5.880 6.012 5.876 5.999 515,048 +0.14(+2.31%)
Apr 21, 2015 5.938 5.946 5.844 5.864 490,670 -0.05(-0.76%)
Apr 20, 2015 5.967 5.995 5.909 5.909 350,719 -0.05(-0.76%)
Apr 17, 2015 5.954 5.956 5.905 5.954 220,501 -0.01(-0.14%)
Apr 16, 2015 5.946 5.975 5.938 5.962 289,360 +0.02(+0.28%)
Apr 15, 2015 5.962 5.971 5.926 5.946 433,851 -0.02(-0.28%)
Apr 14, 2015 5.889 5.967 5.872 5.962 268,629 +0.07(+1.18%)
Apr 13, 2015 5.950 5.979 5.889 5.893 466,074 -0.04(-0.69%)
Apr 10, 2015 5.962 5.971 5.930 5.934 441,832 -0.01(-0.21%)
Apr 09, 2015 5.909 5.958 5.897 5.946 778,208 +0.03(+0.55%)
Apr 08, 2015 5.921 5.954 5.901 5.913 534,523 -0.03(-0.55%)
Apr 07, 2015 5.816 5.946 5.804 5.946 597,498 +0.11(+1.81%)
Apr 06, 2015 5.742 5.852 5.722 5.840 380,251 +0.08(+1.34%)
Apr 02, 2015 5.795 5.763 5.763 5.763 435,343 -0.06(-1.05%)
Apr 01, 2015 5.779 5.824 5.730 5.824 317,500 +0.05(+0.92%)
Mar 31, 2015 5.759 5.783 5.722 5.771 291,311 -0.02(-0.28%)
Mar 30, 2015 5.799 5.820 5.783 5.787 368,708 +0.02(+0.28%)
Mar 27, 2015 5.702 5.783 5.702 5.771 302,314 +0.06(+1.00%)
Mar 26, 2015 5.804 5.804 5.710 5.714 951,230 -0.10(-1.68%)
Mar 25, 2015 5.873 5.897 5.812 5.812 487,324 -0.09(-1.52%)
Mar 24, 2015 5.869 5.913 5.844 5.901 399,452 +0.02(+0.42%)
Mar 23, 2015 5.905 5.926 5.877 5.877 270,649 -0.03(-0.48%)
Mar 20, 2015 5.877 5.926 5.877 5.905 379,173 +0.03(+0.55%)
Mar 19, 2015 5.881 5.889 5.861 5.873 221,126 -0.01(-0.21%)
Mar 18, 2015 5.808 5.905 5.799 5.885 366,142 +0.06(+0.98%)
Mar 17, 2015 5.836 5.856 5.804 5.828 334,453 -0.01(-0.21%)
Mar 16, 2015 5.836 5.861 5.820 5.840 531,548 +0.03(+0.56%)
Mar 13, 2015 5.820 5.844 5.779 5.808 493,354 -0.01(-0.14%)
Mar 12, 2015 5.791 5.844 5.763 5.816 453,098 +0.01(+0.21%)
Mar 11, 2015 5.816 5.824 5.767 5.804 352,046 -0.03(-0.49%)
Mar 10, 2015 5.799 5.830 5.730 5.832 592,724 -0.01(-0.14%)
Mar 09, 2015 5.848 5.885 5.828 5.840 517,009 -0.03(-0.49%)
Mar 06, 2015 5.925 5.962 5.840 5.869 440,010 -0.09(-1.49%)
Mar 05, 2015 6.014 6.018 5.950 5.958 381,935 -0.05(-0.81%)
Mar 04, 2015 5.917 6.022 5.937 6.006 539,217 +0.07(+1.16%)
Mar 03, 2015 5.877 5.946 5.857 5.937 350,436 +0.06(+1.03%)
Mar 02, 2015 5.865 5.905 5.840 5.877 525,915 -0.02(-0.41%)
Feb 27, 2015 5.937 5.978 5.889 5.901 372,666 -0.06(-1.02%)
Feb 26, 2015 5.970 6.026 5.946 5.962 288,192 -0.02(-0.41%)
Feb 25, 2015 5.966 6.014 5.966 5.986 453,982 +0.03(+0.48%)
Feb 24, 2015 5.958 5.986 5.929 5.958 309,151 -0.00(-0.07%)
Feb 23, 2015 5.937 5.978 5.913 5.962 363,367 +0.04(+0.75%)
Feb 20, 2015 5.925 5.986 5.893 5.917 628,007 -0.01(-0.14%)
Feb 19, 2015 5.885 5.937 5.869 5.925 282,409 +0.04(+0.62%)
Feb 18, 2015 5.776 5.917 5.776 5.889 393,222 +0.10(+1.68%)
Feb 17, 2015 5.796 5.824 5.764 5.792 554,910 -0.04(-0.69%)
Feb 13, 2015 5.865 5.832 5.832 5.832 355,289 -0.02(-0.28%)
Feb 12, 2015 5.804 5.865 5.792 5.848 574,531 +0.03(+0.49%)
Feb 11, 2015 5.751 5.832 5.751 5.820 547,549 +0.04(+0.70%)
Feb 10, 2015 5.772 5.804 5.743 5.780 237,337 +0.01(+0.14%)
Feb 09, 2015 5.759 5.796 5.723 5.772 267,629 +0.02(+0.28%)
Feb 06, 2015 5.780 5.800 5.723 5.755 300,564 -0.05(-0.84%)
Feb 05, 2015 5.816 5.820 5.772 5.804 333,982 +0.02(+0.42%)
Feb 04, 2015 5.679 5.824 5.679 5.780 576,058 +0.10(+1.84%)
Feb 03, 2015 5.611 5.712 5.611 5.675 457,215 +0.05(+0.86%)
Feb 02, 2015 5.619 5.639 5.563 5.627 270,375 +0.01(+0.14%)
Jan 30, 2015 5.647 5.651 5.603 5.619 349,724 -0.06(-1.06%)
Jan 29, 2015 5.692 5.704 5.643 5.679 390,136 -0.02(-0.28%)
Jan 28, 2015 5.712 5.740 5.683 5.696 277,566 -0.00(-0.07%)
Jan 27, 2015 5.704 5.724 5.639 5.700 517,687 -0.02(-0.28%)
Jan 26, 2015 5.720 5.740 5.696 5.716 486,937 +0.00(+0.00%)
Jan 23, 2015 5.647 5.728 5.627 5.716 618,554 +0.07(+1.21%)
Jan 22, 2015 5.603 5.687 5.591 5.647 427,509 +0.08(+1.52%)
Jan 21, 2015 5.523 5.579 5.513 5.563 269,275 +0.02(+0.44%)
Jan 20, 2015 5.555 5.571 5.503 5.539 525,990 -0.04(-0.72%)
Jan 16, 2015 5.507 5.595 5.495 5.579 386,526 +0.02(+0.43%)
Jan 15, 2015 5.563 5.607 5.527 5.555 411,279 -0.02(-0.43%)
Jan 14, 2015 5.507 5.603 5.507 5.579 555,809 +0.02(+0.29%)
Jan 13, 2015 5.539 5.575 5.503 5.563 459,678 +0.04(+0.73%)
Jan 12, 2015 5.555 5.555 5.503 5.523 351,365 +0.00(+0.00%)
Jan 09, 2015 5.551 5.583 5.511 5.523 351,681 -0.05(-0.94%)
Jan 08, 2015 5.515 5.607 5.511 5.575 275,464 +0.08(+1.39%)
Jan 07, 2015 5.535 5.563 5.483 5.499 705,374 -0.04(-0.80%)
Jan 06, 2015 5.551 5.591 5.496 5.543 493,868 +0.02(+0.29%)
Jan 05, 2015 5.583 5.601 5.495 5.527 367,343 -0.06(-1.08%)
Jan 02, 2015 5.559 5.587 5.528 5.587 322,260 +0.03(+0.58%)
Dec 31, 2014 5.507 5.555 5.555 5.555 320,669 +0.03(+0.51%)
Dec 30, 2014 5.579 5.599 5.507 5.527 549,528 -0.08(-1.50%)
Dec 29, 2014 5.683 5.683 5.591 5.611 412,334 -0.05(-0.92%)
Dec 26, 2014 5.624 5.699 5.608 5.663 461,503 +0.06(+1.07%)
Dec 24, 2014 5.544 5.604 5.604 5.604 296,115 +0.06(+1.08%)
Dec 23, 2014 5.520 5.572 5.440 5.544 379,361 +0.06(+1.02%)
Dec 22, 2014 5.560 5.586 5.476 5.488 419,796 -0.05(-0.94%)
Dec 19, 2014 5.496 5.556 5.468 5.540 439,401 +0.06(+1.17%)
Dec 18, 2014 5.468 5.520 5.420 5.476 576,266 +0.06(+1.03%)
Dec 17, 2014 5.348 5.436 5.320 5.420 407,561 +0.06(+1.04%)
Dec 16, 2014 5.328 5.384 5.273 5.364 601,194 +0.00(+0.07%)
Dec 15, 2014 5.480 5.480 5.360 5.360 522,381 -0.08(-1.54%)
Dec 12, 2014 5.472 5.492 5.424 5.444 616,236 -0.05(-0.87%)
Dec 11, 2014 5.432 5.540 5.432 5.492 396,699 +0.04(+0.81%)
Dec 10, 2014 5.528 5.556 5.428 5.448 542,871 -0.12(-2.15%)
Dec 09, 2014 5.651 5.651 5.508 5.568 677,873 -0.10(-1.69%)
Dec 08, 2014 5.691 5.715 5.617 5.663 307,601 -0.02(-0.42%)
Dec 05, 2014 5.671 5.715 5.648 5.687 406,235 -0.02(-0.28%)
Dec 04, 2014 5.656 5.703 5.636 5.703 290,859 +0.06(+0.98%)
Dec 03, 2014 5.664 5.679 5.636 5.648 347,857 -0.02(-0.35%)
Dec 02, 2014 5.695 5.723 5.640 5.668 427,298 -0.02(-0.28%)
Dec 01, 2014 5.731 5.747 5.683 5.683 309,531 -0.06(-0.97%)
Nov 28, 2014 5.743 5.771 5.719 5.739 174,155 +0.00(+0.07%)
Nov 26, 2014 5.759 5.735 5.735 5.735 348,942 -0.02(-0.34%)
Nov 25, 2014 5.763 5.774 5.703 5.755 471,873 +0.02(+0.28%)
Nov 24, 2014 5.802 5.802 5.711 5.739 418,489 -0.01(-0.14%)
Nov 21, 2014 5.767 5.767 5.723 5.747 394,648 +0.02(+0.42%)
Nov 20, 2014 5.671 5.731 5.671 5.723 354,348 +0.02(+0.28%)
Nov 19, 2014 5.691 5.731 5.691 5.707 415,853 -0.02(-0.41%)
Nov 18, 2014 5.699 5.763 5.699 5.731 485,224 +0.01(+0.14%)
Nov 17, 2014 5.731 5.743 5.687 5.723 455,102 -0.01(-0.21%)
Nov 14, 2014 5.778 5.790 5.727 5.735 393,429 -0.04(-0.75%)
Nov 13, 2014 5.798 5.798 5.727 5.778 381,824 -0.02(-0.27%)
Nov 12, 2014 5.719 5.802 5.699 5.794 639,588 +0.03(+0.55%)
Nov 11, 2014 5.735 5.771 5.668 5.763 346,321 +0.08(+1.32%)
Nov 10, 2014 5.735 5.735 5.648 5.687 431,070 -0.02(-0.28%)
Nov 07, 2014 5.695 5.739 5.664 5.703 499,846 -0.02(-0.41%)
Nov 06, 2014 5.830 5.830 5.660 5.727 395,085 +0.01(+0.21%)
Nov 05, 2014 5.727 5.743 5.701 5.715 408,946 -0.01(-0.14%)
Nov 04, 2014 5.711 5.731 5.684 5.723 300,324 +0.01(+0.14%)
Nov 03, 2014 5.688 5.735 5.684 5.715 308,554 +0.02(+0.41%)
Oct 31, 2014 5.703 5.747 5.672 5.691 447,723 +0.02(+0.35%)
Oct 30, 2014 5.644 5.684 5.636 5.672 302,737 +0.03(+0.49%)
Oct 29, 2014 5.648 5.680 5.613 5.644 361,787 +0.01(+0.21%)
Oct 28, 2014 5.617 5.648 5.581 5.632 432,506 +0.02(+0.35%)
Oct 27, 2014 5.570 5.621 5.589 5.613 409,198 +0.02(+0.42%)
Oct 24, 2014 5.570 5.593 5.538 5.589 264,786 +0.03(+0.49%)
Oct 23, 2014 5.554 5.585 5.507 5.562 518,493 +0.05(+0.86%)
Oct 22, 2014 5.526 5.566 5.483 5.514 508,865 -0.00(-0.07%)
Oct 21, 2014 5.436 5.522 5.428 5.518 733,286 +0.09(+1.67%)
Oct 20, 2014 5.389 5.428 5.349 5.428 539,806 +0.04(+0.80%)
Oct 17, 2014 5.239 5.418 5.239 5.385 639,675 +0.18(+3.48%)
Oct 16, 2014 5.121 5.251 5.086 5.204 1,304,143 +0.02(+0.30%)
Oct 15, 2014 5.200 5.200 4.921 5.188 2,313,919 -0.05(-0.98%)
Oct 14, 2014 5.223 5.271 5.172 5.239 824,704 +0.02(+0.45%)
Oct 13, 2014 5.357 5.424 5.204 5.216 1,162,007 -0.18(-3.42%)
Oct 10, 2014 5.530 5.538 5.369 5.400 832,590 -0.11(-2.07%)
Oct 09, 2014 5.558 5.558 5.511 5.514 539,328 -0.01(-0.14%)
Oct 08, 2014 5.530 5.546 5.507 5.522 590,243 -0.04(-0.78%)
Oct 07, 2014 5.522 5.570 5.491 5.566 449,833 +0.04(+0.64%)
Oct 06, 2014 5.569 5.569 5.518 5.530 396,072 -0.04(-0.70%)
Oct 03, 2014 5.495 5.573 5.491 5.569 430,723 +0.06(+1.13%)
Oct 02, 2014 5.530 5.538 5.487 5.507 427,709 -0.05(-0.91%)
Oct 01, 2014 5.515 5.620 5.515 5.558 725,615 +0.02(+0.35%)
Sep 30, 2014 5.495 5.546 5.487 5.538 569,893 +0.02(+0.42%)
Sep 29, 2014 5.534 5.559 5.495 5.515 632,771 -0.06(-1.12%)
Sep 26, 2014 5.593 5.597 5.561 5.577 501,075 -0.05(-0.90%)
Sep 25, 2014 5.640 5.651 5.585 5.628 544,649 -0.03(-0.55%)
Sep 24, 2014 5.663 5.671 5.647 5.659 518,458 -0.01(-0.14%)
Sep 23, 2014 5.659 5.675 5.643 5.667 477,877 +0.01(+0.14%)
Sep 22, 2014 5.671 5.690 5.643 5.659 521,034 +0.00(+0.00%)
Sep 19, 2014 5.624 5.679 5.624 5.659 476,228 +0.04(+0.76%)
Sep 18, 2014 5.616 5.628 5.604 5.616 497,726 +0.01(+0.21%)
Sep 17, 2014 5.616 5.632 5.597 5.604 565,500 +0.01(+0.14%)
Sep 16, 2014 5.593 5.608 5.585 5.597 721,060 +0.01(+0.21%)
Sep 15, 2014 5.608 5.616 5.577 5.585 484,611 -0.01(-0.21%)
Sep 12, 2014 5.624 5.624 5.577 5.597 444,608 -0.02(-0.28%)
Sep 11, 2014 5.612 5.620 5.591 5.612 349,402 +0.00(+0.07%)
Sep 10, 2014 5.632 5.632 5.600 5.608 428,715 -0.01(-0.14%)
Sep 09, 2014 5.655 5.671 5.604 5.616 447,840 -0.04(-0.62%)
Sep 08, 2014 5.671 5.686 5.624 5.651 611,179 -0.01(-0.21%)
Sep 05, 2014 5.675 5.698 5.644 5.663 717,303 -0.04(-0.68%)
Sep 04, 2014 5.721 5.725 5.671 5.702 782,007 -0.00(-0.07%)
Sep 03, 2014 5.725 5.737 5.686 5.706 379,929 -0.01(-0.20%)
Sep 02, 2014 5.729 5.729 5.682 5.717 588,292 -0.01(-0.20%)
Aug 29, 2014 5.713 5.729 5.729 5.729 367,128 +0.01(+0.20%)
Aug 28, 2014 5.717 5.756 5.710 5.717 509,037 -0.04(-0.74%)
Aug 27, 2014 5.775 5.782 5.744 5.760 426,722 -0.01(-0.20%)
Aug 26, 2014 5.752 5.787 5.748 5.772 680,255 +0.02(+0.34%)
Aug 25, 2014 5.733 5.748 5.725 5.752 338,036 +0.03(+0.47%)
Aug 22, 2014 5.713 5.733 5.678 5.725 579,710 +0.03(+0.48%)
Aug 21, 2014 5.678 5.741 5.678 5.698 757,468 +0.00(+0.00%)
Aug 20, 2014 5.659 5.713 5.640 5.698 554,163 +0.03(+0.48%)
Aug 19, 2014 5.640 5.698 5.636 5.671 422,592 +0.03(+0.48%)
Aug 18, 2014 5.624 5.682 5.624 5.644 586,568 +0.00(+0.00%)
Aug 15, 2014 5.663 5.682 5.589 5.644 468,620 +0.01(+0.21%)
Aug 14, 2014 5.558 5.651 5.550 5.632 464,871 +0.11(+2.04%)
Aug 13, 2014 5.554 5.585 5.508 5.519 528,693 -0.05(-0.97%)
Aug 12, 2014 5.582 5.585 5.527 5.574 497,235 +0.02(+0.28%)
Aug 11, 2014 5.550 5.640 5.533 5.558 546,568 +0.02(+0.42%)
Aug 08, 2014 5.450 5.516 5.411 5.535 433,853 +0.06(+1.13%)
Aug 07, 2014 5.361 5.496 5.361 5.473 575,214 +0.10(+1.79%)
Aug 06, 2014 5.284 5.380 5.230 5.377 724,236 +0.10(+1.97%)
Aug 05, 2014 5.392 5.444 5.157 5.273 1,574,575 -0.11(-2.07%)
Aug 04, 2014 5.400 5.423 5.357 5.384 579,708 -0.02(-0.29%)
Aug 01, 2014 5.419 5.434 5.369 5.400 640,057 +0.00(+0.07%)
Jul 31, 2014 5.554 5.588 5.369 5.396 1,919,453 -0.20(-3.58%)
Jul 30, 2014 5.704 5.731 5.592 5.596 1,060,242 -0.12(-2.15%)
Jul 29, 2014 5.692 5.719 5.685 5.719 384,893 +0.04(+0.68%)
Jul 28, 2014 5.708 5.716 5.673 5.681 465,139 -0.03(-0.47%)
Jul 25, 2014 5.716 5.716 5.669 5.708 329,782 +0.01(+0.14%)
Jul 24, 2014 5.712 5.723 5.700 5.700 267,649 -0.03(-0.47%)
Jul 23, 2014 5.700 5.727 5.681 5.727 391,008 +0.05(+0.81%)
Jul 22, 2014 5.631 5.700 5.631 5.681 458,736 +0.05(+0.96%)
Jul 21, 2014 5.600 5.635 5.594 5.627 324,441 +0.05(+0.83%)
Jul 18, 2014 5.588 5.623 5.561 5.581 548,383 -0.03(-0.62%)
Jul 17, 2014 5.627 5.654 5.585 5.615 513,258 +0.00(+0.07%)
Jul 16, 2014 5.642 5.681 5.604 5.612 401,373 -0.03(-0.61%)
Jul 15, 2014 5.662 5.673 5.600 5.646 582,006 +0.01(+0.21%)
Jul 14, 2014 5.635 5.692 5.623 5.635 437,014 -0.01(-0.20%)
Jul 11, 2014 5.631 5.696 5.631 5.646 694,686 -0.01(-0.20%)
Jul 10, 2014 5.716 5.731 5.627 5.658 614,516 -0.06(-1.01%)
Jul 09, 2014 5.689 5.719 5.682 5.716 425,226 +0.02(+0.34%)
Jul 08, 2014 5.789 5.789 5.677 5.696 485,902 -0.08(-1.33%)
Jul 07, 2014 5.739 5.789 5.731 5.773 455,829 +0.02(+0.27%)
Jul 03, 2014 5.704 5.758 5.758 5.758 315,217 +0.07(+1.14%)
Jul 02, 2014 5.651 5.712 5.632 5.693 512,215 +0.06(+1.09%)
Jul 01, 2014 5.643 5.693 5.628 5.632 502,897 -0.03(-0.54%)
Jun 30, 2014 5.727 5.766 5.628 5.662 741,916 -0.07(-1.14%)
Jun 27, 2014 5.704 5.731 5.693 5.727 403,562 -0.00(-0.07%)
Jun 26, 2014 5.655 5.731 5.643 5.731 418,465 +0.08(+1.35%)
Jun 25, 2014 5.632 5.662 5.613 5.655 449,929 +0.05(+0.89%)
Jun 24, 2014 5.704 5.712 5.605 5.605 592,156 -0.11(-1.88%)
Jun 23, 2014 5.716 5.754 5.674 5.712 464,504 -0.01(-0.13%)
Jun 20, 2014 5.674 5.720 5.674 5.720 424,286 +0.05(+0.95%)
Jun 19, 2014 5.689 5.720 5.632 5.666 395,284 -0.02(-0.27%)
Jun 18, 2014 5.632 5.689 5.624 5.682 453,275 +0.04(+0.75%)
Jun 17, 2014 5.716 5.716 5.559 5.639 555,689 +0.04(+0.68%)
Jun 16, 2014 5.597 5.609 5.578 5.601 367,518 +0.00(+0.07%)
Jun 13, 2014 5.609 5.624 5.574 5.597 462,823 -0.00(-0.07%)
Jun 12, 2014 5.620 5.636 5.551 5.601 535,770 +0.01(+0.14%)
Jun 11, 2014 5.605 5.609 5.567 5.594 489,423 +0.00(+0.07%)
Jun 10, 2014 5.586 6.351 5.578 5.590 571,061 +0.05(+0.90%)
Jun 06, 2014 5.529 5.540 5.510 5.540 536,320 +0.02(+0.41%)
Jun 05, 2014 5.449 5.528 5.422 5.517 703,670 +0.10(+1.82%)
Jun 04, 2014 5.491 5.513 5.384 5.418 1,056,023 -0.07(-1.25%)
Jun 03, 2014 5.491 5.502 5.472 5.487 513,349 -0.02(-0.41%)
Jun 02, 2014 5.513 5.513 5.475 5.510 546,960 -0.00(-0.07%)
May 30, 2014 5.525 5.536 5.479 5.513 691,561 +0.00(+0.00%)
May 29, 2014 5.479 5.513 5.470 5.513 700,331 +0.04(+0.76%)
May 28, 2014 5.460 5.502 5.434 5.472 382,102 +0.03(+0.49%)
May 27, 2014 5.472 5.472 5.445 5.445 617,603 -0.03(-0.49%)
May 23, 2014 5.479 5.472 5.472 5.472 686,372 +0.02(+0.42%)
May 22, 2014 5.418 5.491 5.403 5.449 590,079 +0.05(+0.99%)
May 21, 2014 5.358 5.407 5.346 5.396 716,527 +0.03(+0.50%)
May 20, 2014 5.453 5.453 5.365 5.369 488,150 -0.07(-1.26%)
May 19, 2014 5.430 5.441 5.403 5.437 587,100 +0.04(+0.70%)
May 16, 2014 5.388 5.418 5.358 5.399 844,716 +0.00(+0.00%)
May 15, 2014 5.449 5.468 5.384 5.399 699,307 -0.03(-0.63%)
May 14, 2014 5.434 5.437 5.411 5.434 436,641 +0.00(+0.07%)
May 13, 2014 5.396 5.437 5.358 5.430 856,083 +0.06(+1.13%)
May 12, 2014 5.373 5.388 5.346 5.369 482,944 -0.02(-0.35%)
May 09, 2014 5.373 5.392 5.331 5.388 600,449 +0.00(+0.00%)
May 08, 2014 5.399 5.415 5.358 5.388 370,380 +0.01(+0.21%)
May 07, 2014 5.354 5.377 5.312 5.377 593,091 +0.03(+0.49%)
May 06, 2014 5.305 5.358 5.267 5.350 556,304 +0.07(+1.36%)
May 05, 2014 5.297 5.301 5.263 5.278 581,790 +0.00(+0.07%)
May 02, 2014 5.339 5.343 5.267 5.275 448,221 -0.05(-0.99%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.