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 )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 6.851 6.872 6.654 6.695 476,117 -0.15(-2.19%)
Apr 29, 2020 6.919 6.967 6.844 6.844 428,037 -0.01(-0.10%)
Apr 28, 2020 6.919 6.919 6.804 6.851 276,667 -0.01(-0.10%)
Apr 27, 2020 6.783 6.899 6.756 6.858 267,416 +0.13(+1.92%)
Apr 24, 2020 6.742 6.783 6.674 6.729 306,310 +0.03(+0.51%)
Apr 23, 2020 6.729 6.787 6.674 6.695 250,295 -0.05(-0.81%)
Apr 22, 2020 6.729 6.824 6.695 6.749 245,824 +0.05(+0.71%)
Apr 21, 2020 6.742 6.804 6.618 6.702 623,651 -0.08(-1.20%)
Apr 20, 2020 6.715 6.831 6.688 6.783 534,095 +0.06(+0.91%)
Apr 17, 2020 6.627 6.736 6.579 6.722 663,623 +0.18(+2.81%)
Apr 16, 2020 6.599 6.633 6.457 6.538 569,409 +0.00(+0.00%)
Apr 15, 2020 6.695 6.695 6.463 6.538 387,863 -0.07(-1.03%)
Apr 14, 2020 6.627 6.742 6.586 6.606 445,308 +0.01(+0.21%)
Apr 13, 2020 6.817 6.940 6.457 6.593 563,450 -0.07(-1.07%)
Apr 09, 2020 6.367 6.806 6.340 6.664 982,947 +0.45(+7.27%)
Apr 08, 2020 5.875 6.293 5.747 6.212 902,990 +0.35(+5.98%)
Apr 07, 2020 5.767 6.017 5.760 5.861 641,180 +0.21(+3.70%)
Apr 06, 2020 5.430 5.686 5.389 5.652 331,604 +0.36(+6.75%)
Apr 03, 2020 5.315 5.356 5.167 5.295 597,181 -0.06(-1.13%)
Apr 02, 2020 5.335 5.558 5.288 5.356 636,577 -0.07(-1.37%)
Apr 01, 2020 5.700 5.733 5.349 5.430 583,339 -0.53(-8.94%)
Mar 31, 2020 5.767 5.969 5.639 5.963 764,701 +0.17(+2.91%)
Mar 30, 2020 5.673 5.868 5.632 5.794 842,753 +0.09(+1.66%)
Mar 27, 2020 5.834 5.855 5.605 5.700 552,852 -0.25(-4.20%)
Mar 26, 2020 5.598 6.131 5.520 5.949 1,102,537 +0.32(+5.76%)
Mar 25, 2020 5.200 5.801 5.194 5.625 675,573 +0.46(+8.88%)
Mar 24, 2020 4.769 5.288 4.769 5.167 1,216,821 +0.47(+10.06%)
Mar 23, 2020 5.092 5.092 4.256 4.695 1,214,117 -0.47(-9.14%)
Mar 20, 2020 4.850 5.531 4.794 5.167 1,698,734 +0.49(+10.37%)
Mar 19, 2020 3.986 4.681 3.824 4.681 1,307,899 +0.62(+15.28%)
Mar 18, 2020 5.005 5.055 3.751 4.061 1,450,617 -1.38(-25.40%)
Mar 17, 2020 5.261 5.517 5.173 5.443 639,628 +0.18(+3.46%)
Mar 16, 2020 5.463 5.463 5.027 5.261 1,638,953 -0.71(-11.96%)
Mar 13, 2020 5.585 5.976 5.565 5.976 1,028,017 +0.56(+10.34%)
Mar 12, 2020 5.625 5.706 5.234 5.416 1,336,865 -0.85(-13.52%)
Mar 11, 2020 6.684 6.751 6.142 6.263 1,023,240 -0.51(-7.50%)
Mar 10, 2020 6.951 7.031 6.697 6.771 668,379 -0.05(-0.69%)
Mar 09, 2020 7.018 7.018 6.737 6.818 675,104 -0.50(-6.85%)
Mar 06, 2020 7.272 7.325 7.219 7.319 342,468 -0.12(-1.62%)
Mar 05, 2020 7.519 7.546 7.379 7.439 464,516 -0.15(-1.94%)
Mar 04, 2020 7.499 7.586 7.452 7.586 494,039 +0.20(+2.71%)
Mar 03, 2020 7.573 7.573 7.319 7.386 802,283 -0.03(-0.36%)
Mar 02, 2020 7.005 7.412 6.958 7.412 827,123 +0.45(+6.53%)
Feb 28, 2020 6.985 7.092 6.744 6.958 1,222,501 -0.27(-3.79%)
Feb 27, 2020 7.519 7.519 7.185 7.232 1,021,432 -0.39(-5.09%)
Feb 26, 2020 7.613 7.713 7.586 7.620 318,378 +0.05(+0.62%)
Feb 25, 2020 7.867 7.900 7.539 7.573 488,993 -0.27(-3.49%)
Feb 24, 2020 7.940 7.960 7.840 7.847 539,099 -0.28(-3.45%)
Feb 21, 2020 8.141 8.181 8.101 8.128 323,766 -0.02(-0.25%)
Feb 20, 2020 8.194 8.228 8.067 8.148 429,067 -0.04(-0.49%)
Feb 19, 2020 8.107 8.194 8.104 8.188 319,505 +0.10(+1.24%)
Feb 18, 2020 8.087 8.101 8.074 8.087 229,960 -0.01(-0.08%)
Feb 14, 2020 8.107 8.107 8.074 8.094 141,984 +0.01(+0.08%)
Feb 13, 2020 8.047 8.094 7.885 8.087 177,861 +0.04(+0.54%)
Feb 12, 2020 8.031 8.064 8.017 8.044 168,111 +0.03(+0.41%)
Feb 11, 2020 7.964 8.031 7.948 8.011 226,312 +0.02(+0.25%)
Feb 10, 2020 7.911 7.991 7.911 7.991 244,001 +0.07(+0.92%)
Feb 07, 2020 7.898 7.925 7.875 7.918 205,666 +0.02(+0.25%)
Feb 06, 2020 7.852 7.918 7.852 7.898 207,928 +0.02(+0.25%)
Feb 05, 2020 7.911 7.931 7.845 7.878 470,260 +0.00(+0.00%)
Feb 04, 2020 7.805 7.891 7.805 7.878 445,194 +0.10(+1.28%)
Feb 03, 2020 7.732 7.779 7.732 7.779 157,175 +0.05(+0.69%)
Jan 31, 2020 7.792 7.798 7.699 7.725 208,077 -0.06(-0.77%)
Jan 30, 2020 7.732 7.785 7.732 7.785 281,298 -0.01(-0.17%)
Jan 29, 2020 7.785 7.812 7.752 7.798 155,419 +0.03(+0.34%)
Jan 28, 2020 7.712 7.772 7.706 7.772 174,973 +0.07(+0.86%)
Jan 27, 2020 7.752 7.779 7.679 7.706 324,874 -0.11(-1.36%)
Jan 24, 2020 7.878 7.911 7.798 7.812 325,751 -0.04(-0.51%)
Jan 23, 2020 7.852 7.858 7.832 7.852 188,970 -0.00(-0.04%)
Jan 22, 2020 7.818 7.871 7.818 7.855 175,324 +0.03(+0.38%)
Jan 21, 2020 7.805 7.852 7.798 7.825 369,236 +0.01(+0.08%)
Jan 17, 2020 7.825 7.832 7.812 7.818 243,786 +0.01(+0.17%)
Jan 16, 2020 7.798 7.825 7.732 7.805 197,588 +0.01(+0.17%)
Jan 15, 2020 7.752 7.792 7.745 7.792 286,872 +0.04(+0.51%)
Jan 14, 2020 7.732 7.765 7.732 7.752 239,442 +0.01(+0.17%)
Jan 13, 2020 7.712 7.742 7.699 7.739 187,891 +0.04(+0.52%)
Jan 10, 2020 7.712 7.732 7.699 7.699 166,341 +0.00(+0.00%)
Jan 09, 2020 7.686 7.719 7.672 7.699 329,194 +0.02(+0.26%)
Jan 08, 2020 7.633 7.699 7.626 7.679 371,733 +0.07(+0.87%)
Jan 07, 2020 7.613 7.619 7.599 7.613 344,959 +0.01(+0.09%)
Jan 06, 2020 7.593 7.619 7.592 7.606 235,514 +0.01(+0.17%)
Jan 03, 2020 7.553 7.613 7.546 7.593 244,087 -0.01(-0.09%)
Jan 02, 2020 7.593 7.613 7.500 7.599 873,984 +0.03(+0.44%)
Dec 31, 2019 7.520 7.579 7.513 7.566 228,568 +0.04(+0.53%)
Dec 30, 2019 7.513 7.626 7.513 7.526 754,131 -0.12(-1.61%)
Dec 27, 2019 7.675 7.708 7.623 7.649 899,463 -0.02(-0.26%)
Dec 26, 2019 7.708 7.708 7.669 7.669 126,835 -0.03(-0.34%)
Dec 24, 2019 7.689 7.708 7.643 7.695 123,702 +0.03(+0.34%)
Dec 23, 2019 7.596 7.685 7.577 7.669 295,408 +0.03(+0.34%)
Dec 20, 2019 7.596 7.643 7.537 7.643 198,835 +0.05(+0.69%)
Dec 19, 2019 7.610 7.623 7.543 7.590 217,716 -0.03(-0.35%)
Dec 18, 2019 7.504 7.623 7.504 7.616 255,576 +0.08(+1.05%)
Dec 17, 2019 7.504 7.550 7.491 7.537 206,579 +0.05(+0.70%)
Dec 16, 2019 7.465 7.524 7.458 7.484 242,402 +0.02(+0.26%)
Dec 13, 2019 7.511 7.531 7.465 7.465 187,451 -0.05(-0.70%)
Dec 12, 2019 7.537 7.570 7.491 7.517 213,514 +0.01(+0.13%)
Dec 11, 2019 7.449 7.521 7.439 7.507 263,859 +0.07(+0.97%)
Dec 10, 2019 7.475 7.475 7.422 7.436 174,972 -0.02(-0.26%)
Dec 09, 2019 7.481 7.488 7.442 7.455 254,788 -0.05(-0.61%)
Dec 06, 2019 7.501 7.534 7.455 7.501 263,319 -0.02(-0.26%)
Dec 05, 2019 7.409 7.521 7.357 7.521 603,995 +0.10(+1.41%)
Dec 04, 2019 7.344 7.442 7.337 7.416 182,201 +0.06(+0.80%)
Dec 03, 2019 7.331 7.357 7.288 7.357 269,087 +0.01(+0.18%)
Dec 02, 2019 7.364 7.370 7.344 7.344 180,083 -0.05(-0.62%)
Nov 29, 2019 7.351 7.390 7.344 7.390 97,406 +0.04(+0.53%)
Nov 27, 2019 7.351 7.390 7.344 7.351 186,861 -0.01(-0.09%)
Nov 26, 2019 7.357 7.370 7.324 7.357 231,826 +0.01(+0.09%)
Nov 25, 2019 7.351 7.383 7.344 7.351 231,430 +0.01(+0.09%)
Nov 22, 2019 7.337 7.390 7.324 7.344 136,247 +0.01(+0.09%)
Nov 21, 2019 7.383 7.409 7.331 7.337 205,415 -0.05(-0.62%)
Nov 20, 2019 7.383 7.416 7.357 7.383 165,062 -0.01(-0.09%)
Nov 19, 2019 7.377 7.396 7.344 7.390 201,592 +0.00(+0.00%)
Nov 18, 2019 7.351 7.390 7.351 7.390 288,645 +0.03(+0.36%)
Nov 15, 2019 7.337 7.364 7.324 7.364 196,495 +0.05(+0.63%)
Nov 14, 2019 7.318 7.324 7.283 7.318 157,919 -0.01(-0.09%)
Nov 13, 2019 7.331 7.344 7.298 7.324 164,172 +0.01(+0.09%)
Nov 12, 2019 7.331 7.344 7.315 7.318 155,075 -0.03(-0.44%)
Nov 11, 2019 7.311 7.351 7.288 7.351 214,203 +0.03(+0.45%)
Nov 08, 2019 7.292 7.318 7.259 7.318 228,148 +0.06(+0.77%)
Nov 07, 2019 7.301 7.334 7.256 7.262 218,536 -0.05(-0.62%)
Nov 06, 2019 7.321 7.321 7.288 7.308 207,067 -0.02(-0.27%)
Nov 05, 2019 7.314 7.334 7.275 7.327 266,698 +0.03(+0.44%)
Nov 04, 2019 7.262 7.321 7.243 7.295 233,388 +0.05(+0.72%)
Nov 01, 2019 7.230 7.276 7.210 7.243 223,269 +0.04(+0.54%)
Oct 31, 2019 7.230 7.262 7.184 7.204 471,698 -0.01(-0.18%)
Oct 30, 2019 7.217 7.249 7.204 7.217 170,293 -0.01(-0.09%)
Oct 29, 2019 7.223 7.238 7.204 7.223 386,780 +0.00(+0.00%)
Oct 28, 2019 7.262 7.269 7.217 7.223 203,119 -0.03(-0.36%)
Oct 25, 2019 7.217 7.256 7.217 7.249 157,321 +0.02(+0.27%)
Oct 24, 2019 7.217 7.269 7.197 7.230 225,599 +0.01(+0.09%)
Oct 23, 2019 7.210 7.223 7.178 7.223 385,208 -0.01(-0.09%)
Oct 22, 2019 7.204 7.256 7.185 7.230 291,631 +0.03(+0.45%)
Oct 21, 2019 7.178 7.210 7.171 7.197 240,453 +0.01(+0.09%)
Oct 18, 2019 7.152 7.191 7.126 7.191 162,251 +0.01(+0.18%)
Oct 17, 2019 7.165 7.223 7.139 7.178 251,602 +0.02(+0.27%)
Oct 16, 2019 7.126 7.158 7.103 7.158 252,713 +0.03(+0.46%)
Oct 15, 2019 7.145 7.191 7.126 7.126 214,928 -0.02(-0.27%)
Oct 14, 2019 7.152 7.184 7.139 7.145 212,212 +0.00(+0.00%)
Oct 11, 2019 7.152 7.171 7.080 7.145 254,086 +0.02(+0.23%)
Oct 10, 2019 7.078 7.148 7.078 7.129 166,078 +0.01(+0.18%)
Oct 09, 2019 7.097 7.148 7.080 7.116 213,605 +0.07(+1.01%)
Oct 08, 2019 7.026 7.091 7.020 7.045 233,195 -0.04(-0.55%)
Oct 07, 2019 7.045 7.084 7.013 7.084 197,683 +0.06(+0.82%)
Oct 04, 2019 6.987 7.038 6.981 7.026 182,761 +0.04(+0.55%)
Oct 03, 2019 6.955 7.020 6.891 6.987 219,716 -0.01(-0.09%)
Oct 02, 2019 7.026 7.071 6.930 6.994 347,386 -0.06(-0.91%)
Oct 01, 2019 7.084 7.103 7.000 7.058 176,854 -0.03(-0.36%)
Sep 30, 2019 7.091 7.110 7.033 7.084 182,323 -0.01(-0.09%)
Sep 27, 2019 7.136 7.136 7.084 7.091 145,029 -0.05(-0.63%)
Sep 26, 2019 7.168 7.206 7.116 7.136 242,301 -0.05(-0.72%)
Sep 25, 2019 7.206 7.287 7.148 7.187 177,336 -0.02(-0.27%)
Sep 24, 2019 7.239 7.277 7.181 7.206 122,540 -0.03(-0.36%)
Sep 23, 2019 7.155 7.245 7.142 7.232 337,907 +0.05(+0.72%)
Sep 20, 2019 7.213 7.252 7.181 7.181 293,785 -0.01(-0.09%)
Sep 19, 2019 7.181 7.213 7.161 7.187 199,131 +0.03(+0.36%)
Sep 18, 2019 7.181 7.194 7.148 7.161 245,434 -0.03(-0.36%)
Sep 17, 2019 7.194 7.213 7.174 7.187 172,814 +0.00(+0.00%)
Sep 16, 2019 7.187 7.213 7.168 7.187 190,655 -0.02(-0.27%)
Sep 13, 2019 7.309 7.309 7.206 7.206 242,388 -0.06(-0.84%)
Sep 12, 2019 7.248 7.293 7.229 7.268 266,224 +0.04(+0.53%)
Sep 11, 2019 7.165 7.255 7.152 7.229 266,758 +0.06(+0.89%)
Sep 10, 2019 7.204 7.204 7.159 7.165 214,609 -0.04(-0.62%)
Sep 09, 2019 7.197 7.210 7.153 7.210 160,619 +0.01(+0.09%)
Sep 06, 2019 7.165 7.242 7.165 7.204 434,923 +0.04(+0.54%)
Sep 05, 2019 7.185 7.191 7.146 7.165 256,194 +0.01(+0.09%)
Sep 04, 2019 7.089 7.159 7.089 7.159 259,990 +0.07(+0.99%)
Sep 03, 2019 7.063 7.114 7.044 7.089 153,923 +0.00(+0.00%)
Aug 30, 2019 7.127 7.127 7.018 7.089 178,349 +0.00(+0.00%)
Aug 29, 2019 7.076 7.127 7.069 7.089 161,523 +0.08(+1.09%)
Aug 28, 2019 7.057 7.065 7.012 7.012 122,706 -0.04(-0.63%)
Aug 27, 2019 7.108 7.133 7.057 7.057 224,370 -0.03(-0.36%)
Aug 26, 2019 7.108 7.146 7.082 7.082 203,343 -0.01(-0.18%)
Aug 23, 2019 7.140 7.153 7.047 7.095 236,860 -0.06(-0.80%)
Aug 22, 2019 7.185 7.223 7.057 7.153 244,046 +0.00(+0.00%)
Aug 21, 2019 7.197 7.223 7.146 7.153 250,709 -0.01(-0.18%)
Aug 20, 2019 7.114 7.172 7.114 7.165 188,323 +0.08(+1.08%)
Aug 19, 2019 7.063 7.121 7.058 7.089 142,750 +0.06(+0.91%)
Aug 16, 2019 7.057 7.146 7.012 7.025 194,933 +0.04(+0.64%)
Aug 15, 2019 7.012 7.050 6.961 6.980 305,369 -0.02(-0.27%)
Aug 14, 2019 7.133 7.165 6.980 6.999 317,711 -0.17(-2.32%)
Aug 13, 2019 7.082 7.191 7.063 7.165 238,258 +0.10(+1.36%)
Aug 12, 2019 7.082 7.089 7.025 7.069 237,813 -0.04(-0.63%)
Aug 09, 2019 7.165 7.172 7.100 7.114 188,049 -0.02(-0.22%)
Aug 08, 2019 7.098 7.188 7.095 7.130 273,139 +0.04(+0.54%)
Aug 07, 2019 7.086 7.118 7.055 7.092 287,731 -0.04(-0.53%)
Aug 06, 2019 7.048 7.149 7.048 7.130 250,518 +0.11(+1.54%)
Aug 05, 2019 7.130 7.137 7.010 7.022 380,738 -0.18(-2.55%)
Aug 02, 2019 7.219 7.219 7.149 7.206 188,694 -0.03(-0.35%)
Aug 01, 2019 7.263 7.308 7.232 7.232 190,524 -0.01(-0.09%)
Jul 31, 2019 7.308 7.346 7.187 7.238 475,293 -0.06(-0.87%)
Jul 30, 2019 7.289 7.308 7.282 7.301 112,412 +0.01(+0.09%)
Jul 29, 2019 7.301 7.320 7.251 7.295 199,642 -0.03(-0.35%)
Jul 26, 2019 7.263 7.321 7.263 7.321 165,521 +0.04(+0.61%)
Jul 25, 2019 7.282 7.301 7.270 7.276 235,952 -0.01(-0.17%)
Jul 24, 2019 7.257 7.295 7.251 7.289 215,032 +0.03(+0.44%)
Jul 23, 2019 7.219 7.270 7.219 7.257 277,370 +0.04(+0.53%)
Jul 22, 2019 7.213 7.263 7.206 7.219 344,889 +0.01(+0.09%)
Jul 19, 2019 7.225 7.243 7.143 7.213 294,312 +0.01(+0.18%)
Jul 18, 2019 7.200 7.200 7.143 7.200 231,006 +0.01(+0.18%)
Jul 17, 2019 7.175 7.194 7.124 7.187 292,206 +0.01(+0.18%)
Jul 16, 2019 7.162 7.187 7.128 7.175 218,218 +0.03(+0.44%)
Jul 15, 2019 7.118 7.149 7.111 7.143 206,354 +0.04(+0.54%)
Jul 12, 2019 7.168 7.175 7.105 7.105 257,267 -0.07(-0.97%)
Jul 11, 2019 7.219 7.225 7.150 7.175 272,279 +0.02(+0.22%)
Jul 10, 2019 7.165 7.190 7.140 7.159 249,227 +0.03(+0.44%)
Jul 09, 2019 7.089 7.146 7.071 7.127 270,778 +0.04(+0.62%)
Jul 08, 2019 7.083 7.108 7.058 7.083 261,082 +0.01(+0.18%)
Jul 05, 2019 7.033 7.077 7.008 7.071 209,492 +0.04(+0.63%)
Jul 03, 2019 7.089 7.089 7.020 7.027 205,521 -0.03(-0.45%)
Jul 02, 2019 7.014 7.058 7.008 7.058 234,455 +0.04(+0.63%)
Jul 01, 2019 7.001 7.027 6.982 7.014 340,833 +0.07(+1.00%)
Jun 28, 2019 6.907 6.957 6.907 6.945 219,339 +0.08(+1.10%)
Jun 27, 2019 6.882 6.901 6.850 6.869 208,658 +0.01(+0.18%)
Jun 26, 2019 6.844 6.882 6.819 6.857 220,832 +0.01(+0.18%)
Jun 25, 2019 6.932 6.932 6.806 6.844 228,308 -0.08(-1.18%)
Jun 24, 2019 6.951 6.957 6.894 6.926 311,306 +0.02(+0.27%)
Jun 21, 2019 6.894 6.964 6.869 6.907 277,470 +0.01(+0.09%)
Jun 20, 2019 6.913 6.938 6.875 6.901 334,688 +0.04(+0.64%)
Jun 19, 2019 6.812 6.857 6.792 6.857 178,209 +0.05(+0.74%)
Jun 18, 2019 6.781 6.806 6.731 6.806 335,630 +0.08(+1.12%)
Jun 17, 2019 6.768 6.778 6.724 6.731 291,087 -0.01(-0.19%)
Jun 14, 2019 6.800 6.800 6.731 6.743 195,356 -0.06(-0.93%)
Jun 13, 2019 6.850 6.850 6.781 6.806 247,040 +0.00(+0.05%)
Jun 12, 2019 6.766 6.827 6.759 6.803 359,754 +0.05(+0.74%)
Jun 11, 2019 6.697 6.766 6.697 6.753 412,813 +0.07(+1.12%)
Jun 10, 2019 6.691 6.728 6.672 6.678 272,156 +0.02(+0.28%)
Jun 07, 2019 6.641 6.701 6.634 6.659 372,176 +0.02(+0.28%)
Jun 06, 2019 6.647 6.659 6.591 6.641 408,512 -0.01(-0.09%)
Jun 05, 2019 6.653 6.662 6.584 6.647 272,960 +0.02(+0.38%)
Jun 04, 2019 6.541 6.634 6.522 6.622 274,943 +0.11(+1.73%)
Jun 03, 2019 6.678 6.678 6.478 6.509 352,953 -0.07(-1.04%)
May 31, 2019 6.628 6.628 6.566 6.578 276,131 -0.07(-1.03%)
May 30, 2019 6.591 6.666 6.591 6.647 291,415 +0.04(+0.66%)
May 29, 2019 6.628 6.647 6.578 6.603 350,358 -0.04(-0.56%)
May 28, 2019 6.672 6.684 6.628 6.641 237,295 -0.01(-0.19%)
May 24, 2019 6.672 6.716 6.634 6.653 591,801 +0.00(+0.00%)
May 23, 2019 6.678 6.705 6.616 6.653 412,146 -0.06(-0.93%)
May 22, 2019 6.753 6.784 6.703 6.716 434,060 -0.04(-0.65%)
May 21, 2019 6.778 6.859 6.753 6.759 442,474 +0.00(+0.00%)
May 20, 2019 6.878 6.897 6.747 6.759 439,773 -0.12(-1.73%)
May 17, 2019 6.903 6.903 6.828 6.878 221,865 -0.04(-0.54%)
May 16, 2019 6.865 6.934 6.803 6.915 309,571 +0.06(+0.82%)
May 15, 2019 6.797 6.865 6.778 6.859 225,696 +0.04(+0.64%)
May 14, 2019 6.741 6.828 6.741 6.816 220,303 +0.08(+1.21%)
May 13, 2019 6.809 6.829 6.722 6.734 553,996 -0.14(-2.09%)
May 10, 2019 6.915 6.959 6.828 6.878 409,954 -0.05(-0.68%)
May 09, 2019 6.931 6.937 6.863 6.925 331,101 -0.02(-0.27%)
May 08, 2019 6.968 6.974 6.931 6.943 263,271 +0.01(+0.09%)
May 07, 2019 6.993 6.993 6.912 6.937 457,030 -0.06(-0.89%)
May 06, 2019 6.900 6.999 6.881 6.999 501,466 +0.06(+0.80%)
May 03, 2019 6.875 6.956 6.869 6.943 370,998 +0.07(+1.08%)
May 02, 2019 6.875 6.937 6.863 6.869 239,664 -0.01(-0.18%)
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.