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, 2018 6.837 6.848 6.786 6.832 303,193 +0.00(+0.00%)
Apr 27, 2018 6.809 6.848 6.775 6.832 517,311 +0.06(+0.83%)
Apr 26, 2018 6.775 6.786 6.747 6.775 293,808 +0.06(+0.84%)
Apr 25, 2018 6.741 6.741 6.634 6.719 481,094 -0.04(-0.58%)
Apr 24, 2018 6.832 6.832 6.713 6.758 442,071 -0.03(-0.42%)
Apr 23, 2018 6.770 6.815 6.751 6.786 354,867 +0.03(+0.50%)
Apr 20, 2018 6.758 6.781 6.731 6.753 311,703 -0.02(-0.25%)
Apr 19, 2018 6.775 6.786 6.741 6.770 277,394 +0.01(+0.08%)
Apr 18, 2018 6.803 6.826 6.758 6.764 428,325 +0.00(+0.00%)
Apr 17, 2018 6.747 6.781 6.747 6.764 373,466 +0.03(+0.42%)
Apr 16, 2018 6.696 6.741 6.674 6.736 312,590 +0.05(+0.76%)
Apr 13, 2018 6.696 6.702 6.669 6.685 257,566 -0.01(-0.08%)
Apr 12, 2018 6.713 6.713 6.654 6.691 319,758 -0.01(-0.17%)
Apr 11, 2018 6.685 6.708 6.685 6.702 330,158 +0.03(+0.40%)
Apr 10, 2018 6.696 6.708 6.646 6.675 336,262 +0.03(+0.44%)
Apr 09, 2018 6.652 6.691 6.618 6.646 445,059 +0.04(+0.59%)
Apr 06, 2018 6.601 6.646 6.573 6.607 373,578 -0.01(-0.08%)
Apr 05, 2018 6.618 6.618 6.551 6.612 460,801 +0.02(+0.34%)
Apr 04, 2018 6.478 6.590 6.478 6.590 359,870 +0.04(+0.68%)
Apr 03, 2018 6.551 6.557 6.484 6.545 349,776 +0.04(+0.69%)
Apr 02, 2018 6.568 6.568 6.454 6.501 379,521 -0.04(-0.60%)
Mar 29, 2018 6.540 6.540 6.540 0 +0.05(+0.78%)
Mar 28, 2018 6.523 6.523 6.450 6.490 292,402 -0.02(-0.26%)
Mar 27, 2018 6.590 6.601 6.501 6.506 282,015 -0.06(-0.94%)
Mar 26, 2018 6.540 6.596 6.529 6.568 388,928 +0.07(+1.03%)
Mar 23, 2018 6.585 6.635 6.484 6.501 545,215 -0.09(-1.36%)
Mar 22, 2018 6.646 6.680 6.570 6.590 269,758 -0.07(-1.09%)
Mar 21, 2018 6.635 6.663 6.627 6.663 255,147 +0.01(+0.08%)
Mar 20, 2018 6.607 6.668 6.582 6.657 424,764 +0.08(+1.19%)
Mar 19, 2018 6.624 6.638 6.540 6.579 217,194 -0.04(-0.68%)
Mar 16, 2018 6.668 6.674 6.612 6.624 292,574 -0.05(-0.75%)
Mar 15, 2018 6.629 6.674 6.612 6.674 214,795 +0.06(+0.84%)
Mar 14, 2018 6.663 6.680 6.607 6.618 257,732 -0.02(-0.25%)
Mar 13, 2018 6.685 6.724 6.624 6.635 311,047 -0.04(-0.67%)
Mar 12, 2018 6.685 6.752 6.666 6.680 184,453 -0.01(-0.17%)
Mar 09, 2018 6.696 6.719 6.652 6.691 391,525 +0.04(+0.59%)
Mar 08, 2018 6.696 6.696 6.629 6.652 244,161 -0.02(-0.25%)
Mar 07, 2018 6.546 6.696 6.546 6.668 927,876 +0.12(+1.78%)
Mar 06, 2018 6.485 6.574 6.485 6.552 268,574 +0.07(+1.03%)
Mar 05, 2018 6.430 6.502 6.430 6.485 360,796 +0.00(+0.00%)
Mar 02, 2018 6.424 6.496 6.402 6.485 337,002 +0.06(+0.86%)
Mar 01, 2018 6.485 6.496 6.419 6.430 326,658 -0.06(-0.85%)
Feb 28, 2018 6.535 6.546 6.483 6.485 313,143 -0.06(-0.85%)
Feb 27, 2018 6.535 6.585 6.513 6.541 319,485 +0.00(+0.00%)
Feb 26, 2018 6.552 6.574 6.496 6.541 313,077 +0.02(+0.25%)
Feb 23, 2018 6.519 6.552 6.508 6.524 249,934 +0.04(+0.60%)
Feb 22, 2018 6.530 6.546 6.474 6.485 283,535 -0.03(-0.43%)
Feb 21, 2018 6.530 6.557 6.491 6.513 346,908 +0.00(+0.00%)
Feb 20, 2018 6.524 6.535 6.491 6.513 488,799 +0.01(+0.09%)
Feb 16, 2018 6.508 6.508 6.508 0 +0.06(+0.86%)
Feb 15, 2018 6.424 6.480 6.409 6.452 329,872 +0.05(+0.78%)
Feb 14, 2018 6.363 6.430 6.358 6.402 334,747 +0.02(+0.26%)
Feb 13, 2018 6.352 6.391 6.330 6.386 438,678 +0.02(+0.35%)
Feb 12, 2018 6.269 6.369 6.264 6.363 437,639 +0.11(+1.68%)
Feb 09, 2018 6.325 6.380 6.153 6.258 613,493 -0.02(-0.27%)
Feb 08, 2018 6.423 6.423 6.264 6.275 478,580 -0.10(-1.64%)
Feb 07, 2018 6.412 6.489 6.379 6.379 497,212 -0.04(-0.60%)
Feb 06, 2018 6.088 6.434 5.824 6.418 1,603,376 +0.23(+3.64%)
Feb 05, 2018 6.483 6.492 6.049 6.192 1,270,334 -0.31(-4.81%)
Feb 02, 2018 6.571 6.593 6.483 6.505 501,418 -0.07(-1.09%)
Feb 01, 2018 6.654 6.670 6.571 6.577 358,607 -0.06(-0.91%)
Jan 31, 2018 6.577 6.676 6.552 6.637 357,475 +0.07(+1.00%)
Jan 30, 2018 6.626 6.632 6.599 6.571 377,220 -0.10(-1.48%)
Jan 29, 2018 6.742 6.747 6.643 6.670 365,845 -0.06(-0.90%)
Jan 26, 2018 6.731 6.736 6.687 6.731 275,726 +0.01(+0.16%)
Jan 25, 2018 6.731 6.744 6.681 6.720 413,402 -0.01(-0.16%)
Jan 24, 2018 6.725 6.824 6.704 6.731 488,301 +0.02(+0.25%)
Jan 23, 2018 6.692 6.747 6.690 6.714 378,118 +0.00(+0.00%)
Jan 22, 2018 6.698 6.714 6.648 6.714 457,162 +0.04(+0.66%)
Jan 19, 2018 6.681 6.681 6.637 6.670 284,675 +0.02(+0.33%)
Jan 18, 2018 6.615 6.681 6.596 6.648 341,120 +0.04(+0.67%)
Jan 17, 2018 6.610 6.654 6.582 6.604 515,567 +0.00(+0.00%)
Jan 16, 2018 6.692 6.692 6.593 6.604 440,892 -0.04(-0.66%)
Jan 12, 2018 6.648 6.648 6.648 0 +0.05(+0.83%)
Jan 11, 2018 6.593 6.615 6.571 6.593 325,328 -0.01(-0.08%)
Jan 10, 2018 6.643 6.643 6.588 6.599 249,234 -0.04(-0.58%)
Jan 09, 2018 6.593 6.670 6.593 6.637 447,043 +0.04(+0.67%)
Jan 08, 2018 6.593 6.610 6.560 6.593 338,589 -0.01(-0.08%)
Jan 05, 2018 6.621 6.621 6.582 6.599 336,266 +0.00(+0.04%)
Jan 04, 2018 6.588 6.610 6.544 6.596 554,606 +0.06(+0.88%)
Jan 03, 2018 6.522 6.571 6.482 6.538 613,390 +0.04(+0.59%)
Jan 02, 2018 6.544 6.544 6.494 6.500 407,402 -0.01(-0.17%)
Dec 29, 2017 6.511 6.511 6.511 0 +0.02(+0.34%)
Dec 28, 2017 6.483 6.500 6.456 6.489 399,288 -0.01(-0.08%)
Dec 27, 2017 6.473 6.505 6.424 6.494 546,683 +0.05(+0.85%)
Dec 26, 2017 6.489 6.489 6.413 6.440 521,869 -0.06(-0.92%)
Dec 22, 2017 6.538 6.538 6.473 6.500 341,162 +0.01(+0.08%)
Dec 21, 2017 6.505 6.527 6.484 6.494 378,391 +0.03(+0.51%)
Dec 20, 2017 6.494 6.500 6.456 6.462 317,415 -0.01(-0.17%)
Dec 19, 2017 6.500 6.500 6.456 6.473 276,498 +0.00(+0.00%)
Dec 18, 2017 6.494 6.505 6.456 6.473 338,183 +0.00(+0.00%)
Dec 15, 2017 6.467 6.494 6.445 6.473 439,088 +0.03(+0.51%)
Dec 14, 2017 6.494 6.500 6.420 6.440 411,406 -0.04(-0.67%)
Dec 13, 2017 6.505 6.505 6.462 6.484 398,896 +0.02(+0.34%)
Dec 12, 2017 6.494 6.494 6.451 6.462 279,936 -0.02(-0.34%)
Dec 11, 2017 6.467 6.494 6.451 6.484 436,572 +0.04(+0.68%)
Dec 08, 2017 6.435 6.456 6.418 6.440 750,145 +0.01(+0.08%)
Dec 07, 2017 6.381 6.445 6.375 6.435 431,988 +0.04(+0.68%)
Dec 06, 2017 6.364 6.408 6.364 6.391 344,868 +0.03(+0.42%)
Dec 05, 2017 6.370 6.402 6.354 6.364 420,471 -0.01(-0.08%)
Dec 04, 2017 6.424 6.429 6.354 6.370 550,150 -0.04(-0.67%)
Dec 01, 2017 6.435 6.435 6.356 6.413 267,080 +0.02(+0.34%)
Nov 30, 2017 6.386 6.429 6.386 6.391 366,183 +0.01(+0.17%)
Nov 29, 2017 6.429 6.429 6.343 6.381 303,625 -0.04(-0.59%)
Nov 28, 2017 6.456 6.456 6.408 6.418 401,456 -0.01(-0.17%)
Nov 27, 2017 6.467 6.467 6.408 6.429 318,612 -0.02(-0.25%)
Nov 24, 2017 6.440 6.456 6.408 6.445 162,802 +0.01(+0.17%)
Nov 22, 2017 6.429 6.440 6.418 6.435 247,438 +0.02(+0.25%)
Nov 21, 2017 6.397 6.429 6.366 6.418 328,341 +0.08(+1.19%)
Nov 20, 2017 6.354 6.364 6.327 6.343 240,514 +0.00(+0.00%)
Nov 17, 2017 6.337 6.359 6.327 6.343 280,598 +0.03(+0.43%)
Nov 16, 2017 6.240 6.321 6.229 6.316 307,644 +0.09(+1.48%)
Nov 15, 2017 6.235 6.240 6.164 6.224 599,312 +0.00(+0.00%)
Nov 14, 2017 6.272 6.305 6.197 6.224 582,943 -0.04(-0.60%)
Nov 13, 2017 6.321 6.332 6.256 6.262 566,136 -0.04(-0.60%)
Nov 10, 2017 6.310 6.321 6.240 6.300 472,608 -0.01(-0.17%)
Nov 09, 2017 6.381 6.402 6.294 6.310 614,595 -0.09(-1.35%)
Nov 08, 2017 6.424 6.440 6.386 6.397 429,937 -0.01(-0.17%)
Nov 07, 2017 6.466 6.466 6.402 6.407 406,730 -0.02(-0.25%)
Nov 06, 2017 6.418 6.466 6.418 6.424 394,461 +0.00(+0.00%)
Nov 03, 2017 6.477 6.477 6.413 6.424 340,197 -0.02(-0.25%)
Nov 02, 2017 6.450 6.450 6.419 6.440 242,609 +0.01(+0.08%)
Nov 01, 2017 6.429 6.461 6.418 6.434 527,733 +0.02(+0.34%)
Oct 31, 2017 6.418 6.424 6.397 6.413 265,754 +0.01(+0.08%)
Oct 30, 2017 6.370 6.413 6.370 6.407 233,278 +0.05(+0.76%)
Oct 27, 2017 6.354 6.381 6.349 6.359 178,165 +0.02(+0.34%)
Oct 26, 2017 6.381 6.397 6.327 6.338 271,985 -0.01(-0.17%)
Oct 25, 2017 6.418 6.418 6.343 6.349 391,729 -0.09(-1.33%)
Oct 24, 2017 6.429 6.434 6.407 6.434 312,094 +0.03(+0.50%)
Oct 23, 2017 6.402 6.434 6.397 6.402 300,896 +0.02(+0.25%)
Oct 20, 2017 6.413 6.413 6.386 6.386 315,367 -0.01(-0.08%)
Oct 19, 2017 6.391 6.402 6.381 6.391 333,268 +0.00(+0.00%)
Oct 18, 2017 6.386 6.418 6.365 6.391 521,394 -0.01(-0.08%)
Oct 17, 2017 6.424 6.424 6.386 6.397 468,262 -0.02(-0.33%)
Oct 16, 2017 6.386 6.418 6.375 6.418 491,456 +0.05(+0.76%)
Oct 13, 2017 6.327 6.375 6.327 6.370 505,192 +0.05(+0.85%)
Oct 12, 2017 6.402 6.402 6.316 6.316 790,491 -0.06(-0.92%)
Oct 11, 2017 6.402 6.402 6.359 6.375 439,071 -0.03(-0.42%)
Oct 10, 2017 6.418 6.418 6.359 6.402 403,912 +0.04(+0.59%)
Oct 09, 2017 6.418 6.418 6.357 6.365 493,003 -0.02(-0.33%)
Oct 06, 2017 6.370 6.391 6.349 6.386 362,292 +0.02(+0.25%)
Oct 05, 2017 6.343 6.375 6.315 6.370 516,334 +0.04(+0.67%)
Oct 04, 2017 6.343 6.343 6.285 6.327 925,101 +0.01(+0.17%)
Oct 03, 2017 6.343 6.359 6.296 6.317 1,265,388 -0.03(-0.42%)
Oct 02, 2017 6.343 6.343 6.317 6.343 380,796 +0.02(+0.34%)
Sep 29, 2017 6.327 6.359 6.301 6.322 345,353 +0.01(+0.17%)
Sep 28, 2017 6.327 6.354 6.285 6.311 393,899 +0.01(+0.17%)
Sep 27, 2017 6.306 6.338 6.276 6.301 394,292 +0.03(+0.51%)
Sep 26, 2017 6.258 6.301 6.242 6.269 269,461 +0.02(+0.25%)
Sep 25, 2017 6.301 6.306 6.242 6.253 404,528 -0.01(-0.17%)
Sep 22, 2017 6.322 6.322 6.261 6.264 341,353 -0.03(-0.42%)
Sep 21, 2017 6.322 6.333 6.258 6.290 314,900 -0.01(-0.17%)
Sep 20, 2017 6.280 6.333 6.280 6.301 274,382 +0.00(+0.00%)
Sep 19, 2017 6.274 6.301 6.251 6.301 261,386 +0.03(+0.51%)
Sep 18, 2017 6.248 6.289 6.237 6.269 506,104 +0.04(+0.68%)
Sep 15, 2017 6.242 6.264 6.195 6.226 619,031 -0.02(-0.26%)
Sep 14, 2017 6.221 6.242 6.205 6.242 305,996 +0.04(+0.60%)
Sep 13, 2017 6.280 6.290 6.189 6.205 701,443 -0.03(-0.43%)
Sep 12, 2017 6.248 6.274 6.226 6.232 482,106 -0.01(-0.17%)
Sep 11, 2017 6.296 6.296 6.226 6.242 338,063 +0.02(+0.26%)
Sep 08, 2017 6.258 6.284 6.205 6.226 453,927 -0.03(-0.51%)
Sep 07, 2017 6.284 6.295 6.237 6.258 536,245 -0.02(-0.25%)
Sep 06, 2017 6.290 6.300 6.232 6.274 294,842 +0.01(+0.08%)
Sep 05, 2017 6.316 6.316 6.216 6.269 398,023 -0.04(-0.58%)
Sep 01, 2017 6.290 6.311 6.263 6.306 279,249 +0.04(+0.59%)
Aug 31, 2017 6.274 6.279 6.242 6.269 379,252 +0.04(+0.59%)
Aug 30, 2017 6.200 6.248 6.174 6.232 286,968 +0.08(+1.28%)
Aug 29, 2017 6.121 6.179 6.116 6.153 367,562 +0.00(+0.00%)
Aug 28, 2017 6.200 6.200 6.132 6.153 559,921 -0.04(-0.68%)
Aug 25, 2017 6.258 6.258 6.163 6.195 257,297 +0.02(+0.34%)
Aug 24, 2017 6.205 6.205 6.153 6.174 165,273 +0.00(+0.00%)
Aug 23, 2017 6.142 6.174 6.126 6.174 256,670 +0.03(+0.51%)
Aug 22, 2017 6.111 6.158 6.105 6.142 334,347 +0.05(+0.78%)
Aug 21, 2017 6.100 6.147 6.084 6.095 314,061 -0.01(-0.09%)
Aug 18, 2017 6.116 6.153 6.095 6.100 308,282 -0.02(-0.26%)
Aug 17, 2017 6.174 6.195 6.111 6.116 370,753 -0.05(-0.85%)
Aug 16, 2017 6.205 6.248 6.163 6.169 476,335 -0.04(-0.59%)
Aug 15, 2017 6.216 6.226 6.184 6.205 342,377 -0.01(-0.17%)
Aug 14, 2017 6.163 6.269 6.163 6.216 391,665 +0.06(+1.03%)
Aug 11, 2017 5.984 6.163 5.958 6.153 1,193,940 +0.21(+3.55%)
Aug 10, 2017 6.137 6.169 5.942 5.942 1,340,519 -0.24(-3.84%)
Aug 09, 2017 6.174 6.237 6.171 6.179 512,096 -0.05(-0.76%)
Aug 08, 2017 6.274 6.295 6.216 6.226 403,754 -0.04(-0.67%)
Aug 07, 2017 6.290 6.290 6.248 6.269 448,828 +0.02(+0.25%)
Aug 04, 2017 6.263 6.237 6.253 436,550 -0.01(-0.08%)
Aug 03, 2017 6.300 6.310 6.243 6.258 526,589 -0.04(-0.58%)
Aug 02, 2017 6.321 6.321 6.258 6.295 492,237 +0.00(+0.00%)
Aug 01, 2017 6.305 6.337 6.279 6.295 547,880 +0.00(+0.00%)
Jul 31, 2017 6.321 6.347 6.284 6.295 458,790 -0.04(-0.58%)
Jul 28, 2017 6.347 6.347 6.295 6.331 277,940 +0.01(+0.17%)
Jul 27, 2017 6.321 6.331 6.284 6.321 273,598 +0.02(+0.33%)
Jul 26, 2017 6.248 6.316 6.248 6.300 333,569 +0.03(+0.42%)
Jul 25, 2017 6.269 6.284 6.269 6.274 309,435 +0.03(+0.42%)
Jul 24, 2017 6.263 6.279 6.216 6.248 342,949 -0.02(-0.33%)
Jul 21, 2017 6.279 6.295 6.248 6.269 282,480 -0.02(-0.25%)
Jul 20, 2017 6.310 6.251 6.284 388,766 +0.02(+0.33%)
Jul 19, 2017 6.243 6.263 6.206 6.263 485,700 +0.05(+0.84%)
Jul 18, 2017 6.216 6.222 6.196 6.211 236,954 +0.02(+0.34%)
Jul 17, 2017 6.169 6.211 6.169 6.190 514,803 +0.01(+0.17%)
Jul 14, 2017 6.154 6.209 6.138 6.180 587,027 +0.04(+0.60%)
Jul 13, 2017 6.190 6.190 6.122 6.143 368,128 -0.01(-0.17%)
Jul 12, 2017 6.180 6.180 6.138 6.154 461,811 +0.03(+0.51%)
Jul 11, 2017 6.128 6.148 6.107 6.122 350,541 +0.01(+0.17%)
Jul 10, 2017 6.190 6.190 6.086 6.112 993,227 -0.05(-0.85%)
Jul 07, 2017 6.180 6.180 6.138 6.164 494,704 +0.03(+0.43%)
Jul 06, 2017 6.216 6.216 6.124 6.138 603,111 -0.05(-0.75%)
Jul 05, 2017 6.190 6.195 6.148 6.185 407,824 +0.03(+0.42%)
Jul 03, 2017 6.190 6.190 6.138 6.159 287,437 +0.03(+0.42%)
Jun 30, 2017 6.122 6.179 6.092 6.133 363,482 +0.04(+0.68%)
Jun 29, 2017 6.159 6.159 6.055 6.091 404,990 -0.04(-0.59%)
Jun 28, 2017 6.081 6.136 6.081 6.128 256,679 +0.07(+1.11%)
Jun 27, 2017 6.122 6.122 6.055 6.060 481,895 -0.03(-0.51%)
Jun 26, 2017 6.081 6.148 6.059 6.091 398,374 +0.04(+0.60%)
Jun 23, 2017 6.081 6.122 6.055 6.055 563,655 -0.04(-0.60%)
Jun 22, 2017 6.154 6.195 6.081 6.091 1,620,174 -0.07(-1.09%)
Jun 21, 2017 6.200 6.205 6.154 6.159 396,957 -0.03(-0.50%)
Jun 20, 2017 6.226 6.226 6.154 6.190 347,520 -0.02(-0.25%)
Jun 19, 2017 6.169 6.211 6.159 6.205 408,824 +0.08(+1.27%)
Jun 16, 2017 6.148 6.148 6.081 6.128 360,390 +0.04(+0.60%)
Jun 15, 2017 6.128 6.128 6.045 6.091 422,844 -0.02(-0.25%)
Jun 14, 2017 6.174 6.174 6.071 6.107 351,882 -0.01(-0.17%)
Jun 13, 2017 6.117 6.143 6.093 6.117 274,768 +0.05(+0.85%)
Jun 12, 2017 6.091 6.097 6.029 6.066 448,940 -0.04(-0.68%)
Jun 09, 2017 6.195 6.205 6.081 6.107 356,183 -0.07(-1.09%)
Jun 08, 2017 6.236 6.236 6.140 6.174 473,630 -0.02(-0.25%)
Jun 07, 2017 6.216 6.216 6.148 6.190 592,445 +0.04(+0.67%)
Jun 06, 2017 6.154 6.154 6.118 6.149 423,530 +0.03(+0.42%)
Jun 05, 2017 6.149 6.154 6.113 6.123 283,262 +0.01(+0.17%)
Jun 02, 2017 6.113 6.154 6.097 6.113 318,683 +0.02(+0.25%)
Jun 01, 2017 6.061 6.107 6.046 6.097 468,307 +0.05(+0.85%)
May 31, 2017 6.077 6.082 6.026 6.046 417,445 +0.01(+0.17%)
May 30, 2017 6.036 6.077 6.020 6.036 382,888 +0.03(+0.51%)
May 26, 2017 6.031 6.051 5.989 6.005 260,536 +0.00(+0.00%)
May 25, 2017 6.036 6.051 5.989 6.005 373,454 -0.01(-0.09%)
May 24, 2017 5.995 6.025 5.979 6.010 669,065 +0.05(+0.86%)
May 23, 2017 5.918 5.979 5.871 5.959 395,875 +0.08(+1.31%)
May 22, 2017 5.882 5.928 5.874 5.882 427,418 +0.02(+0.26%)
May 19, 2017 5.866 5.956 5.846 5.866 414,856 +0.03(+0.44%)
May 18, 2017 5.866 5.918 5.805 5.841 568,010 +0.00(+0.00%)
May 17, 2017 5.989 5.989 5.830 5.841 664,235 -0.16(-2.65%)
May 16, 2017 5.933 6.005 5.923 6.000 621,491 +0.09(+1.48%)
May 15, 2017 5.907 5.938 5.892 5.912 463,162 +0.02(+0.35%)
May 12, 2017 5.902 5.907 5.856 5.892 458,766 +0.01(+0.17%)
May 11, 2017 5.938 5.958 5.866 5.882 462,492 -0.04(-0.69%)
May 10, 2017 5.964 5.989 5.897 5.923 472,292 -0.03(-0.43%)
May 09, 2017 5.984 5.995 5.928 5.948 335,433 -0.03(-0.52%)
May 08, 2017 5.964 5.984 5.923 5.979 393,708 +0.04(+0.61%)
May 05, 2017 5.913 5.969 5.887 5.943 625,180 +0.04(+0.69%)
May 04, 2017 5.953 5.953 5.856 5.903 419,264 -0.03(-0.52%)
May 03, 2017 5.928 5.969 5.897 5.933 573,434 +0.02(+0.34%)
May 02, 2017 5.984 5.999 5.904 5.913 697,510 -0.06(-1.02%)
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.