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 29, 2016 4.737 4.746 4.678 4.687 559,217 -0.05(-0.96%)
Apr 28, 2016 4.751 4.788 4.724 4.733 669,341 -0.04(-0.76%)
Apr 27, 2016 4.824 4.824 4.756 4.769 561,183 -0.04(-0.76%)
Apr 26, 2016 4.778 4.806 4.746 4.806 437,369 +0.04(+0.86%)
Apr 25, 2016 4.746 4.778 4.746 4.765 279,767 -0.00(-0.10%)
Apr 22, 2016 4.737 4.769 4.728 4.769 281,358 +0.04(+0.77%)
Apr 21, 2016 4.728 4.760 4.715 4.733 450,783 +0.02(+0.39%)
Apr 20, 2016 4.674 4.732 4.674 4.715 448,316 +0.03(+0.68%)
Apr 19, 2016 4.664 4.701 4.664 4.683 613,010 +0.00(+0.10%)
Apr 18, 2016 4.683 4.715 4.655 4.678 1,308,023 -0.05(-0.97%)
Apr 15, 2016 4.783 4.801 4.720 4.724 814,805 -0.05(-0.96%)
Apr 14, 2016 4.737 4.774 4.715 4.769 360,039 +0.04(+0.87%)
Apr 13, 2016 4.692 4.742 4.678 4.728 441,920 +0.04(+0.78%)
Apr 12, 2016 4.660 4.696 4.637 4.692 301,123 +0.04(+0.88%)
Apr 11, 2016 4.632 4.664 4.614 4.651 406,621 +0.02(+0.49%)
Apr 08, 2016 4.614 4.646 4.605 4.628 252,877 +0.02(+0.50%)
Apr 07, 2016 4.610 4.646 4.583 4.605 475,318 -0.04(-0.87%)
Apr 06, 2016 4.583 4.659 4.583 4.646 366,791 +0.05(+1.18%)
Apr 05, 2016 4.641 4.650 4.583 4.592 377,795 -0.07(-1.45%)
Apr 04, 2016 4.686 4.686 4.641 4.659 260,658 -0.01(-0.19%)
Apr 01, 2016 4.664 4.695 4.650 4.668 284,150 -0.02(-0.48%)
Mar 31, 2016 4.659 4.709 4.655 4.691 277,332 +0.05(+0.97%)
Mar 30, 2016 4.623 4.704 4.619 4.646 371,637 +0.03(+0.69%)
Mar 29, 2016 4.560 4.623 4.560 4.614 403,003 +0.05(+0.99%)
Mar 28, 2016 4.592 4.592 4.555 4.569 406,531 -0.00(-0.10%)
Mar 24, 2016 4.664 4.574 4.574 4.574 453,616 -0.10(-2.13%)
Mar 23, 2016 4.691 4.695 4.664 4.673 277,184 -0.02(-0.48%)
Mar 22, 2016 4.682 4.695 4.661 4.695 291,444 +0.01(+0.19%)
Mar 21, 2016 4.682 4.713 4.659 4.686 415,076 -0.01(-0.19%)
Mar 18, 2016 4.686 4.709 4.682 4.695 366,233 +0.02(+0.39%)
Mar 17, 2016 4.610 4.686 4.610 4.677 569,685 +0.05(+1.07%)
Mar 16, 2016 4.551 4.632 4.542 4.628 715,252 +0.08(+1.69%)
Mar 15, 2016 4.546 4.551 4.501 4.551 605,095 +0.01(+0.30%)
Mar 14, 2016 4.528 4.551 4.488 4.537 482,089 +0.00(+0.10%)
Mar 11, 2016 4.515 4.546 4.497 4.533 502,048 +0.05(+1.21%)
Mar 10, 2016 4.492 4.500 4.452 4.479 556,340 +0.01(+0.30%)
Mar 09, 2016 4.425 4.465 4.402 4.465 572,763 +0.05(+1.12%)
Mar 08, 2016 4.397 4.420 4.357 4.415 415,876 +0.00(+0.00%)
Mar 07, 2016 4.398 4.429 4.375 4.415 823,705 +0.02(+0.51%)
Mar 04, 2016 4.402 4.469 4.389 4.393 888,684 +0.01(+0.20%)
Mar 03, 2016 4.366 4.420 4.366 4.384 699,120 +0.00(+0.10%)
Mar 02, 2016 4.344 4.398 4.322 4.380 539,467 +0.02(+0.41%)
Mar 01, 2016 4.264 4.362 4.237 4.362 662,947 +0.12(+2.74%)
Feb 29, 2016 4.205 4.259 4.192 4.246 464,477 +0.04(+0.96%)
Feb 26, 2016 4.152 4.219 4.147 4.205 472,122 +0.05(+1.29%)
Feb 25, 2016 4.080 4.161 4.080 4.152 326,193 +0.06(+1.53%)
Feb 24, 2016 4.049 4.091 4.027 4.089 447,775 +0.04(+0.88%)
Feb 23, 2016 4.067 4.094 4.045 4.053 505,567 -0.01(-0.33%)
Feb 22, 2016 4.094 4.129 4.053 4.067 633,373 +0.00(+0.00%)
Feb 19, 2016 4.027 4.076 4.004 4.067 691,427 +0.04(+1.00%)
Feb 18, 2016 4.040 4.067 4.022 4.027 503,433 -0.01(-0.33%)
Feb 17, 2016 3.986 4.094 3.986 4.040 818,319 +0.05(+1.35%)
Feb 16, 2016 4.000 4.013 3.973 3.986 641,786 +0.02(+0.56%)
Feb 12, 2016 3.910 3.964 3.964 3.964 486,895 +0.06(+1.60%)
Feb 11, 2016 3.933 3.964 3.859 3.902 932,961 -0.08(-2.13%)
Feb 10, 2016 4.022 4.062 3.982 3.986 385,399 -0.04(-0.89%)
Feb 09, 2016 3.986 4.022 3.946 4.022 847,967 -0.04(-0.88%)
Feb 08, 2016 4.129 4.129 4.013 4.058 1,032,057 -0.11(-2.68%)
Feb 05, 2016 4.201 4.205 4.081 4.170 984,286 -0.03(-0.74%)
Feb 04, 2016 4.174 4.214 4.150 4.201 454,714 +0.02(+0.42%)
Feb 03, 2016 4.165 4.187 4.112 4.183 479,700 +0.02(+0.42%)
Feb 02, 2016 4.125 4.187 4.125 4.165 1,079,326 -0.08(-1.87%)
Feb 01, 2016 4.179 4.249 4.139 4.245 716,319 +0.05(+1.16%)
Jan 29, 2016 4.134 4.201 4.134 4.196 571,476 +0.08(+1.82%)
Jan 28, 2016 4.086 4.143 4.072 4.121 733,528 +0.04(+1.08%)
Jan 27, 2016 4.077 4.130 4.033 4.077 679,789 -0.03(-0.75%)
Jan 26, 2016 4.046 4.130 4.033 4.108 765,743 +0.08(+1.98%)
Jan 25, 2016 4.152 4.152 4.019 4.028 601,374 -0.12(-2.88%)
Jan 22, 2016 4.050 4.156 4.046 4.148 868,918 +0.12(+3.08%)
Jan 21, 2016 3.966 4.077 3.935 4.024 607,213 +0.06(+1.45%)
Jan 20, 2016 4.019 4.019 3.842 3.966 1,825,661 -0.11(-2.71%)
Jan 19, 2016 4.134 4.148 4.015 4.077 728,233 -0.03(-0.75%)
Jan 15, 2016 4.143 4.108 4.108 4.108 1,057,502 -0.11(-2.72%)
Jan 14, 2016 4.192 4.236 4.143 4.223 854,546 +0.03(+0.63%)
Jan 13, 2016 4.400 4.400 4.161 4.196 1,654,439 -0.17(-3.95%)
Jan 12, 2016 4.422 4.457 4.342 4.369 847,951 -0.05(-1.10%)
Jan 11, 2016 4.475 4.488 4.382 4.417 881,144 -0.04(-0.79%)
Jan 08, 2016 4.515 4.554 4.448 4.453 651,413 -0.06(-1.27%)
Jan 07, 2016 4.590 4.594 4.510 4.510 841,309 -0.13(-2.81%)
Jan 06, 2016 4.687 4.702 4.621 4.641 667,309 -0.08(-1.64%)
Jan 05, 2016 4.696 4.749 4.683 4.718 655,131 +0.04(+0.76%)
Jan 04, 2016 4.647 4.687 4.572 4.683 815,826 +0.04(+0.76%)
Dec 31, 2015 4.638 4.647 4.647 4.647 880,875 +0.01(+0.19%)
Dec 30, 2015 4.696 4.722 4.638 4.638 928,485 -0.05(-1.04%)
Dec 29, 2015 4.731 4.762 4.656 4.687 1,234,156 -0.03(-0.66%)
Dec 28, 2015 4.792 4.832 4.700 4.718 896,326 -0.11(-2.27%)
Dec 24, 2015 4.727 4.828 4.828 4.828 883,652 +0.07(+1.57%)
Dec 23, 2015 4.635 4.753 4.604 4.753 1,950,956 +0.12(+2.65%)
Dec 22, 2015 4.556 4.639 4.536 4.630 1,345,934 +0.07(+1.44%)
Dec 21, 2015 4.565 4.573 4.538 4.565 911,748 +0.00(+0.10%)
Dec 18, 2015 4.569 4.582 4.530 4.560 691,933 +0.00(+0.10%)
Dec 17, 2015 4.582 4.608 4.547 4.556 1,226,546 -0.02(-0.38%)
Dec 16, 2015 4.372 4.595 4.372 4.573 1,632,966 +0.19(+4.30%)
Dec 15, 2015 4.319 4.442 4.319 4.385 1,521,130 +0.07(+1.62%)
Dec 14, 2015 4.429 4.451 4.289 4.315 2,238,043 -0.14(-3.15%)
Dec 11, 2015 4.503 4.552 4.442 4.455 1,465,344 -0.11(-2.40%)
Dec 10, 2015 4.560 4.587 4.538 4.565 722,640 -0.01(-0.19%)
Dec 09, 2015 4.622 4.663 4.569 4.573 1,299,548 -0.08(-1.79%)
Dec 08, 2015 4.683 4.700 4.648 4.657 663,994 -0.05(-1.02%)
Dec 07, 2015 4.714 4.718 4.661 4.705 467,558 -0.03(-0.73%)
Dec 04, 2015 4.718 4.766 4.711 4.740 665,218 +0.00(+0.09%)
Dec 03, 2015 4.787 4.787 4.705 4.735 473,615 -0.03(-0.73%)
Dec 02, 2015 4.779 4.805 4.757 4.770 542,848 -0.01(-0.18%)
Dec 01, 2015 4.761 4.800 4.757 4.779 442,658 +0.00(+0.09%)
Nov 30, 2015 4.740 4.779 4.709 4.774 505,440 +0.05(+1.01%)
Nov 27, 2015 4.714 4.735 4.705 4.727 140,311 +0.02(+0.37%)
Nov 25, 2015 4.696 4.709 4.709 4.709 415,181 +0.00(+0.09%)
Nov 24, 2015 4.687 4.722 4.681 4.705 455,830 -0.01(-0.28%)
Nov 23, 2015 4.748 4.774 4.701 4.718 428,569 -0.01(-0.28%)
Nov 20, 2015 4.787 4.800 4.727 4.731 333,829 -0.06(-1.18%)
Nov 19, 2015 4.805 4.813 4.740 4.787 455,978 -0.01(-0.18%)
Nov 18, 2015 4.766 4.811 4.761 4.796 490,960 +0.03(+0.55%)
Nov 17, 2015 4.787 4.813 4.753 4.770 567,641 -0.03(-0.63%)
Nov 16, 2015 4.761 4.824 4.757 4.800 589,758 +0.06(+1.19%)
Nov 13, 2015 4.792 4.792 4.722 4.744 542,505 -0.04(-0.91%)
Nov 12, 2015 4.844 4.865 4.787 4.787 349,899 -0.09(-1.78%)
Nov 11, 2015 4.883 4.896 4.849 4.874 362,945 -0.01(-0.18%)
Nov 10, 2015 4.848 4.908 4.828 4.883 353,694 +0.01(+0.27%)
Nov 09, 2015 4.935 4.944 4.845 4.870 326,060 -0.07(-1.41%)
Nov 06, 2015 4.974 4.980 4.909 4.939 488,464 -0.04(-0.87%)
Nov 05, 2015 5.013 5.034 4.983 4.983 752,365 -0.05(-1.03%)
Nov 04, 2015 5.039 5.056 5.009 5.034 442,517 -0.01(-0.13%)
Nov 03, 2015 5.008 5.043 4.961 5.041 439,842 +0.03(+0.56%)
Nov 02, 2015 5.008 5.026 4.987 5.013 524,926 +0.02(+0.34%)
Oct 30, 2015 4.970 5.008 4.970 4.996 401,811 +0.01(+0.26%)
Oct 29, 2015 4.978 4.996 4.970 4.983 310,698 -0.00(-0.09%)
Oct 28, 2015 4.970 5.043 4.953 4.987 467,815 +0.02(+0.35%)
Oct 27, 2015 5.000 5.000 4.944 4.970 523,997 -0.03(-0.60%)
Oct 26, 2015 5.004 5.004 4.970 5.000 292,772 +0.00(+0.09%)
Oct 23, 2015 4.996 5.039 4.965 4.996 499,752 +0.03(+0.69%)
Oct 22, 2015 4.957 4.987 4.953 4.961 486,407 +0.02(+0.35%)
Oct 21, 2015 4.970 4.985 4.927 4.944 368,976 -0.02(-0.35%)
Oct 20, 2015 4.948 4.963 4.927 4.961 408,676 +0.01(+0.17%)
Oct 19, 2015 4.905 4.957 4.875 4.953 291,859 +0.05(+0.96%)
Oct 16, 2015 4.866 4.931 4.862 4.905 421,905 +0.02(+0.44%)
Oct 15, 2015 4.866 4.892 4.841 4.884 868,945 +0.06(+1.16%)
Oct 14, 2015 4.858 4.861 4.819 4.828 304,690 -0.02(-0.36%)
Oct 13, 2015 4.871 4.905 4.837 4.845 471,659 -0.05(-0.97%)
Oct 12, 2015 4.871 4.905 4.866 4.892 664,557 +0.03(+0.62%)
Oct 09, 2015 4.789 4.871 4.789 4.862 560,550 +0.06(+1.25%)
Oct 08, 2015 4.712 4.802 4.712 4.802 539,740 +0.06(+1.27%)
Oct 07, 2015 4.690 4.757 4.677 4.742 667,304 +0.07(+1.52%)
Oct 06, 2015 4.566 4.703 4.566 4.671 595,879 +0.10(+2.10%)
Oct 05, 2015 4.566 4.613 4.549 4.575 964,962 +0.03(+0.75%)
Oct 02, 2015 4.532 4.562 4.496 4.541 721,266 -0.03(-0.75%)
Oct 01, 2015 4.613 4.646 4.575 4.575 433,220 -0.06(-1.29%)
Sep 30, 2015 4.596 4.656 4.596 4.634 786,400 +0.04(+0.83%)
Sep 29, 2015 4.626 4.677 4.554 4.596 806,048 -0.06(-1.28%)
Sep 28, 2015 4.775 4.775 4.635 4.656 867,284 -0.11(-2.33%)
Sep 25, 2015 4.809 4.835 4.758 4.767 616,923 -0.02(-0.36%)
Sep 24, 2015 4.788 4.809 4.742 4.784 699,432 -0.03(-0.71%)
Sep 23, 2015 4.835 4.877 4.818 4.818 251,128 -0.02(-0.35%)
Sep 22, 2015 4.886 4.895 4.809 4.835 350,344 -0.08(-1.56%)
Sep 21, 2015 4.873 4.929 4.869 4.912 494,817 +0.02(+0.35%)
Sep 18, 2015 4.784 4.903 4.784 4.895 583,779 +0.06(+1.32%)
Sep 17, 2015 4.767 4.854 4.763 4.831 722,296 +0.04(+0.89%)
Sep 16, 2015 4.703 4.801 4.690 4.788 863,660 +0.09(+1.81%)
Sep 15, 2015 4.622 4.711 4.621 4.703 526,317 +0.09(+1.94%)
Sep 14, 2015 4.664 4.664 4.583 4.613 709,037 -0.04(-0.92%)
Sep 11, 2015 4.651 4.711 4.643 4.656 759,544 +0.00(+0.09%)
Sep 10, 2015 4.711 4.739 4.643 4.651 860,137 -0.06(-1.27%)
Sep 09, 2015 4.715 4.771 4.703 4.711 760,827 +0.03(+0.55%)
Sep 08, 2015 4.681 4.724 4.660 4.686 980,156 +0.03(+0.55%)
Sep 04, 2015 4.673 4.660 4.660 4.660 437,884 -0.04(-0.81%)
Sep 03, 2015 4.728 4.791 4.690 4.698 543,776 -0.01(-0.18%)
Sep 02, 2015 4.761 4.785 4.698 4.706 712,809 -0.03(-0.71%)
Sep 01, 2015 4.766 4.787 4.711 4.740 829,097 -0.06(-1.32%)
Aug 31, 2015 4.825 4.833 4.791 4.804 663,288 -0.04(-0.87%)
Aug 28, 2015 4.774 4.859 4.774 4.846 496,172 +0.02(+0.44%)
Aug 27, 2015 4.732 4.846 4.711 4.825 784,120 +0.11(+2.42%)
Aug 26, 2015 4.630 4.711 4.614 4.711 850,305 +0.13(+2.77%)
Aug 25, 2015 4.685 4.761 4.584 4.584 828,472 -0.01(-0.18%)
Aug 24, 2015 4.542 4.715 4.229 4.592 1,860,563 -0.27(-5.56%)
Aug 21, 2015 4.981 4.994 4.850 4.863 753,748 -0.15(-2.95%)
Aug 20, 2015 4.998 5.023 4.947 5.011 874,838 -0.01(-0.17%)
Aug 19, 2015 5.023 5.057 5.006 5.019 688,167 -0.04(-0.75%)
Aug 18, 2015 5.019 5.070 4.994 5.057 618,730 +0.05(+1.01%)
Aug 17, 2015 5.015 5.036 4.990 5.006 879,801 -0.03(-0.50%)
Aug 14, 2015 5.053 5.061 5.006 5.032 556,503 -0.02(-0.33%)
Aug 13, 2015 5.053 5.061 5.032 5.049 304,746 +0.00(+0.08%)
Aug 12, 2015 4.977 5.049 4.964 5.044 754,817 +0.01(+0.26%)
Aug 11, 2015 5.083 5.099 4.998 5.031 570,298 -0.08(-1.50%)
Aug 10, 2015 5.133 5.161 5.040 5.108 818,640 -0.02(-0.33%)
Aug 07, 2015 5.167 5.184 5.125 5.125 442,159 -0.05(-0.90%)
Aug 06, 2015 5.175 5.188 5.134 5.171 414,823 -0.00(-0.08%)
Aug 05, 2015 5.196 5.238 5.175 5.175 478,041 -0.03(-0.56%)
Aug 04, 2015 5.163 5.230 5.154 5.205 608,088 +0.06(+1.14%)
Aug 03, 2015 5.192 5.201 5.134 5.146 917,078 +0.00(+0.00%)
Jul 31, 2015 5.079 5.146 5.079 5.146 705,952 +0.07(+1.40%)
Jul 30, 2015 5.113 5.117 5.075 5.075 1,024,410 -0.04(-0.82%)
Jul 29, 2015 5.092 5.154 5.083 5.117 1,014,223 +0.00(+0.00%)
Jul 28, 2015 5.096 5.142 5.062 5.117 1,407,664 -0.00(-0.08%)
Jul 27, 2015 5.083 5.129 5.033 5.121 564,684 -0.00(-0.08%)
Jul 24, 2015 5.146 5.213 5.108 5.125 941,380 -0.03(-0.65%)
Jul 23, 2015 5.196 5.314 5.125 5.159 1,859,394 -0.05(-1.05%)
Jul 22, 2015 5.351 5.368 5.209 5.213 863,511 -0.15(-2.74%)
Jul 21, 2015 5.427 5.456 5.335 5.360 655,938 -0.08(-1.46%)
Jul 20, 2015 5.540 5.544 5.427 5.439 370,804 -0.12(-2.19%)
Jul 17, 2015 5.544 5.569 5.532 5.561 447,017 -0.01(-0.15%)
Jul 16, 2015 5.515 5.578 5.515 5.569 396,463 +0.05(+0.99%)
Jul 15, 2015 5.553 5.557 5.498 5.515 523,549 -0.01(-0.15%)
Jul 14, 2015 5.465 5.532 5.465 5.523 442,165 +0.05(+0.92%)
Jul 13, 2015 5.523 5.523 5.473 5.473 484,099 -0.01(-0.15%)
Jul 10, 2015 5.469 5.510 5.452 5.481 425,769 +0.03(+0.62%)
Jul 09, 2015 5.481 5.515 5.444 5.448 364,072 -0.02(-0.38%)
Jul 08, 2015 5.498 5.544 5.460 5.469 627,092 -0.08(-1.36%)
Jul 07, 2015 5.511 5.577 5.478 5.544 609,739 +0.01(+0.15%)
Jul 06, 2015 5.515 5.552 5.494 5.536 321,793 -0.03(-0.60%)
Jul 02, 2015 5.632 5.569 5.569 5.569 721,054 -0.05(-0.89%)
Jul 01, 2015 5.586 5.636 5.553 5.619 573,239 +0.09(+1.66%)
Jun 30, 2015 5.370 5.539 5.370 5.528 824,339 +0.15(+2.86%)
Jun 29, 2015 5.486 5.494 5.307 5.374 1,316,551 -0.17(-3.00%)
Jun 26, 2015 5.769 5.769 5.536 5.540 1,025,785 -0.23(-3.97%)
Jun 25, 2015 5.827 5.843 5.760 5.769 466,502 -0.05(-0.86%)
Jun 24, 2015 5.881 5.898 5.815 5.819 371,724 -0.08(-1.41%)
Jun 23, 2015 5.885 5.927 5.873 5.902 226,602 +0.02(+0.35%)
Jun 22, 2015 5.902 5.906 5.860 5.881 267,367 -0.01(-0.14%)
Jun 19, 2015 5.869 5.919 5.856 5.889 202,275 +0.01(+0.14%)
Jun 18, 2015 5.852 5.906 5.848 5.881 726,957 -0.00(-0.07%)
Jun 17, 2015 5.848 5.923 5.841 5.885 390,893 +0.05(+0.78%)
Jun 16, 2015 5.781 5.852 5.781 5.839 270,795 +0.05(+0.93%)
Jun 15, 2015 5.823 5.823 5.781 5.785 400,665 -0.05(-0.93%)
Jun 12, 2015 5.852 5.873 5.802 5.839 385,755 -0.02(-0.28%)
Jun 11, 2015 5.927 5.927 5.856 5.856 357,740 -0.05(-0.85%)
Jun 10, 2015 5.943 5.956 5.864 5.906 408,236 -0.05(-0.91%)
Jun 09, 2015 5.956 5.968 5.937 5.960 273,450 -0.02(-0.35%)
Jun 08, 2015 5.973 5.998 5.927 5.981 337,611 +0.00(+0.07%)
Jun 05, 2015 5.977 6.002 5.919 5.977 474,065 -0.01(-0.14%)
Jun 04, 2015 5.956 6.010 5.923 5.985 310,843 +0.00(+0.07%)
Jun 03, 2015 5.956 5.985 5.936 5.981 287,511 +0.06(+0.98%)
Jun 02, 2015 5.944 5.944 5.894 5.923 330,230 +0.00(+0.07%)
Jun 01, 2015 5.956 5.977 5.915 5.919 296,145 -0.01(-0.14%)
May 29, 2015 5.985 5.989 5.927 5.927 369,318 -0.07(-1.17%)
May 28, 2015 5.911 6.010 5.911 5.997 404,922 +0.04(+0.62%)
May 27, 2015 5.836 5.964 5.836 5.960 277,149 +0.11(+1.91%)
May 26, 2015 5.898 5.898 5.824 5.849 440,199 -0.03(-0.49%)
May 22, 2015 5.890 5.878 5.878 5.878 329,746 -0.04(-0.63%)
May 21, 2015 5.902 5.919 5.882 5.915 380,082 +0.02(+0.28%)
May 20, 2015 5.931 5.933 5.873 5.898 255,190 -0.05(-0.76%)
May 19, 2015 5.940 5.964 5.878 5.944 367,348 +0.00(+0.07%)
May 18, 2015 5.919 5.952 5.894 5.940 390,057 +0.01(+0.14%)
May 15, 2015 5.898 5.931 5.853 5.931 341,733 +0.08(+1.41%)
May 14, 2015 5.894 5.915 5.840 5.849 567,844 -0.07(-1.19%)
May 13, 2015 5.886 5.927 5.869 5.919 357,748 +0.05(+0.84%)
May 12, 2015 5.799 5.890 5.792 5.869 237,921 +0.05(+0.78%)
May 11, 2015 5.886 5.898 5.816 5.824 421,223 -0.07(-1.12%)
May 08, 2015 5.931 5.936 5.878 5.890 319,462 -0.02(-0.35%)
May 07, 2015 5.866 5.927 5.861 5.911 457,513 +0.05(+0.77%)
May 06, 2015 5.845 5.878 5.837 5.866 361,804 +0.01(+0.14%)
May 05, 2015 5.792 5.857 5.788 5.857 480,823 +0.05(+0.92%)
May 04, 2015 5.825 5.857 5.796 5.804 342,500 -0.01(-0.21%)
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.