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

DNP Select Income Fund Inc. (NY: DNP )

8.150 -0.110 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.511 5.526 5.449 5.485 764,557 -0.03(-0.47%)
Apr 29, 2015 5.475 5.526 5.454 5.511 641,688 +0.03(+0.47%)
Apr 28, 2015 5.511 5.541 5.480 5.485 605,500 -0.02(-0.42%)
Apr 27, 2015 5.528 5.534 5.498 5.508 576,765 -0.02(-0.37%)
Apr 24, 2015 5.477 5.539 5.472 5.528 794,356 +0.04(+0.65%)
Apr 23, 2015 5.457 5.493 5.431 5.493 865,115 +0.03(+0.56%)
Apr 22, 2015 5.431 5.462 5.421 5.462 662,951 +0.05(+0.85%)
Apr 21, 2015 5.416 5.431 5.411 5.416 454,381 -0.00(-0.05%)
Apr 20, 2015 5.426 5.437 5.419 5.419 593,784 -0.01(-0.14%)
Apr 17, 2015 5.406 5.426 5.401 5.426 676,356 +0.02(+0.38%)
Apr 16, 2015 5.391 5.411 5.375 5.406 613,991 +0.01(+0.09%)
Apr 15, 2015 5.386 5.411 5.386 5.401 469,557 +0.02(+0.28%)
Apr 14, 2015 5.386 5.401 5.380 5.386 450,157 +0.00(+0.00%)
Apr 13, 2015 5.386 5.406 5.380 5.386 713,886 -0.02(-0.28%)
Apr 10, 2015 5.421 5.421 5.386 5.401 652,177 +0.03(+0.57%)
Apr 09, 2015 5.380 5.411 5.360 5.370 655,370 -0.03(-0.47%)
Apr 08, 2015 5.375 5.411 5.370 5.396 450,340 +0.02(+0.28%)
Apr 07, 2015 5.380 5.406 5.375 5.380 659,196 -0.01(-0.09%)
Apr 06, 2015 5.386 5.411 5.370 5.386 558,341 +0.00(+0.00%)
Apr 02, 2015 5.391 5.386 5.386 5.386 536,165 -0.02(-0.38%)
Apr 01, 2015 5.365 5.411 5.345 5.406 627,462 +0.05(+0.86%)
Mar 31, 2015 5.360 5.375 5.334 5.360 603,510 +0.00(+0.00%)
Mar 30, 2015 5.345 5.370 5.329 5.360 489,556 +0.02(+0.29%)
Mar 27, 2015 5.334 5.355 5.360 5.345 454,177 +0.02(+0.34%)
Mar 26, 2015 5.332 5.347 5.312 5.327 688,461 +0.00(+0.00%)
Mar 25, 2015 5.352 5.362 5.316 5.327 445,780 -0.02(-0.28%)
Mar 24, 2015 5.322 5.342 5.317 5.342 632,392 +0.03(+0.48%)
Mar 23, 2015 5.291 5.342 5.276 5.317 735,544 +0.03(+0.48%)
Mar 20, 2015 5.281 5.301 5.271 5.291 436,772 +0.02(+0.38%)
Mar 19, 2015 5.261 5.286 5.246 5.271 418,888 +0.02(+0.29%)
Mar 18, 2015 5.281 5.301 5.261 5.256 817,330 -0.03(-0.58%)
Mar 17, 2015 5.276 5.301 5.256 5.286 536,635 +0.01(+0.19%)
Mar 16, 2015 5.246 5.281 5.241 5.276 610,080 +0.03(+0.64%)
Mar 13, 2015 5.286 5.286 5.225 5.243 674,908 -0.05(-0.92%)
Mar 12, 2015 5.291 5.307 5.276 5.291 718,579 +0.02(+0.38%)
Mar 11, 2015 5.301 5.317 5.256 5.271 822,656 -0.04(-0.76%)
Mar 10, 2015 5.337 5.337 5.256 5.312 740,046 +0.02(+0.29%)
Mar 09, 2015 5.271 5.307 5.260 5.296 731,543 +0.03(+0.58%)
Mar 06, 2015 5.322 5.327 5.256 5.266 1,053,474 -0.06(-1.11%)
Mar 05, 2015 5.342 5.342 5.322 5.325 335,309 +0.00(+0.06%)
Mar 04, 2015 5.347 5.357 5.312 5.322 611,679 -0.04(-0.66%)
Mar 03, 2015 5.332 5.357 5.301 5.357 600,800 +0.03(+0.57%)
Mar 02, 2015 5.367 5.367 5.307 5.327 977,454 -0.04(-0.80%)
Feb 27, 2015 5.372 5.383 5.352 5.370 528,809 -0.01(-0.14%)
Feb 26, 2015 5.357 5.383 5.342 5.378 492,231 +0.02(+0.28%)
Feb 25, 2015 5.332 5.367 5.327 5.362 891,165 -0.01(-0.24%)
Feb 24, 2015 5.355 5.380 5.335 5.375 725,440 +0.02(+0.38%)
Feb 23, 2015 5.335 5.355 5.325 5.355 607,550 +0.04(+0.76%)
Feb 20, 2015 5.325 5.345 5.299 5.315 913,419 -0.01(-0.09%)
Feb 19, 2015 5.350 5.350 5.299 5.320 731,892 -0.04(-0.75%)
Feb 18, 2015 5.294 5.360 5.289 5.360 668,640 +0.08(+1.43%)
Feb 17, 2015 5.279 5.320 5.276 5.284 674,592 -0.01(-0.19%)
Feb 13, 2015 5.309 5.294 5.294 5.294 855,573 -0.02(-0.28%)
Feb 12, 2015 5.304 5.314 5.279 5.309 611,753 +0.01(+0.10%)
Feb 11, 2015 5.325 5.340 5.294 5.304 772,824 -0.04(-0.75%)
Feb 10, 2015 5.315 5.360 5.284 5.345 977,071 +0.04(+0.76%)
Feb 09, 2015 5.304 5.304 5.264 5.304 661,054 +0.01(+0.10%)
Feb 06, 2015 5.340 5.340 5.264 5.299 933,329 -0.05(-0.85%)
Feb 05, 2015 5.335 5.359 5.320 5.345 563,532 +0.04(+0.66%)
Feb 04, 2015 5.304 5.340 5.294 5.309 603,574 +0.01(+0.10%)
Feb 03, 2015 5.330 5.355 5.299 5.304 732,782 -0.02(-0.28%)
Feb 02, 2015 5.309 5.340 5.284 5.320 626,494 +0.01(+0.19%)
Jan 30, 2015 5.325 5.349 5.294 5.309 537,597 -0.03(-0.57%)
Jan 29, 2015 5.340 5.370 5.320 5.340 658,389 +0.01(+0.19%)
Jan 28, 2015 5.355 5.378 5.315 5.330 866,344 -0.01(-0.24%)
Jan 27, 2015 5.292 5.352 5.292 5.342 1,068,856 +0.02(+0.38%)
Jan 26, 2015 5.307 5.322 5.292 5.322 798,070 +0.01(+0.19%)
Jan 23, 2015 5.302 5.322 5.302 5.312 916,927 +0.01(+0.09%)
Jan 22, 2015 5.312 5.312 5.295 5.307 885,390 -0.01(-0.09%)
Jan 21, 2015 5.292 5.312 5.282 5.312 938,723 +0.01(+0.09%)
Jan 20, 2015 5.262 5.307 5.252 5.307 742,707 +0.05(+0.86%)
Jan 16, 2015 5.222 5.262 5.202 5.262 426,176 +0.04(+0.77%)
Jan 15, 2015 5.187 5.232 5.172 5.222 591,088 +0.03(+0.48%)
Jan 14, 2015 5.177 5.207 5.162 5.197 627,137 -0.01(-0.10%)
Jan 13, 2015 5.222 5.257 5.177 5.202 801,105 -0.01(-0.19%)
Jan 12, 2015 5.177 5.212 5.142 5.212 924,216 +0.06(+1.07%)
Jan 09, 2015 5.202 5.237 5.128 5.157 1,331,581 -0.05(-0.96%)
Jan 08, 2015 5.207 5.232 5.197 5.207 725,062 +0.02(+0.39%)
Jan 07, 2015 5.237 5.252 5.182 5.187 896,480 -0.01(-0.19%)
Jan 06, 2015 5.172 5.210 5.157 5.197 623,517 +0.04(+0.78%)
Jan 05, 2015 5.202 5.202 5.127 5.157 556,844 -0.04(-0.77%)
Jan 02, 2015 5.272 5.287 5.197 5.197 595,256 -0.10(-1.80%)
Dec 31, 2014 5.287 5.292 5.292 5.292 499,851 +0.03(+0.57%)
Dec 30, 2014 5.297 5.297 5.262 5.262 640,634 -0.04(-0.76%)
Dec 29, 2014 5.262 5.307 5.262 5.302 970,588 +0.05(+0.91%)
Dec 26, 2014 5.235 5.269 5.235 5.255 525,678 +0.03(+0.57%)
Dec 24, 2014 5.215 5.225 5.225 5.225 901,496 +0.01(+0.19%)
Dec 23, 2014 5.205 5.240 5.205 5.215 631,450 +0.00(+0.10%)
Dec 22, 2014 5.190 5.215 5.185 5.210 467,585 +0.00(+0.10%)
Dec 19, 2014 5.185 5.205 5.170 5.205 629,212 +0.02(+0.38%)
Dec 18, 2014 5.175 5.205 5.155 5.185 676,600 +0.03(+0.58%)
Dec 17, 2014 5.085 5.155 5.070 5.155 865,225 +0.09(+1.77%)
Dec 16, 2014 5.090 5.105 5.055 5.065 873,240 -0.04(-0.78%)
Dec 15, 2014 5.215 5.220 5.080 5.105 764,374 -0.12(-2.29%)
Dec 12, 2014 5.180 5.255 5.120 5.225 1,102,260 +0.03(+0.67%)
Dec 11, 2014 5.145 5.200 5.120 5.190 918,596 +0.08(+1.56%)
Dec 10, 2014 5.165 5.165 5.080 5.110 992,979 -0.03(-0.58%)
Dec 09, 2014 5.130 5.190 5.115 5.140 691,811 -0.02(-0.48%)
Dec 08, 2014 5.185 5.186 5.140 5.165 695,778 -0.02(-0.38%)
Dec 05, 2014 5.225 5.225 5.160 5.185 902,100 -0.04(-0.76%)
Dec 04, 2014 5.205 5.225 5.185 5.225 546,377 +0.02(+0.38%)
Dec 03, 2014 5.235 5.249 5.200 5.205 756,210 -0.05(-0.95%)
Dec 02, 2014 5.260 5.260 5.229 5.255 635,745 -0.01(-0.19%)
Dec 01, 2014 5.269 5.269 5.230 5.264 608,841 -0.00(-0.09%)
Nov 28, 2014 5.255 5.269 5.250 5.269 272,402 +0.01(+0.19%)
Nov 26, 2014 5.255 5.260 5.260 5.260 675,218 +0.00(+0.09%)
Nov 25, 2014 5.245 5.259 5.230 5.255 495,228 +0.02(+0.33%)
Nov 24, 2014 5.232 5.237 5.217 5.237 746,768 +0.01(+0.19%)
Nov 21, 2014 5.232 5.237 5.212 5.227 715,303 +0.00(+0.00%)
Nov 20, 2014 5.222 5.232 5.202 5.227 542,920 +0.00(+0.09%)
Nov 19, 2014 5.202 5.232 5.193 5.222 555,819 +0.00(+0.09%)
Nov 18, 2014 5.217 5.222 5.202 5.217 721,760 -0.00(-0.09%)
Nov 17, 2014 5.193 5.222 5.178 5.222 562,562 +0.02(+0.48%)
Nov 14, 2014 5.193 5.217 5.173 5.198 797,081 +0.01(+0.19%)
Nov 13, 2014 5.193 5.198 5.173 5.188 536,679 +0.00(+0.10%)
Nov 12, 2014 5.212 5.237 5.178 5.183 818,867 -0.04(-0.76%)
Nov 11, 2014 5.212 5.222 5.198 5.222 597,025 +0.00(+0.09%)
Nov 10, 2014 5.212 5.217 5.202 5.217 887,772 +0.01(+0.19%)
Nov 07, 2014 5.163 5.207 5.163 5.207 697,641 +0.04(+0.77%)
Nov 06, 2014 5.207 5.207 5.153 5.168 737,824 -0.04(-0.76%)
Nov 05, 2014 5.173 5.207 5.173 5.207 664,982 +0.04(+0.77%)
Nov 04, 2014 5.198 5.202 5.148 5.168 667,625 -0.03(-0.57%)
Nov 03, 2014 5.178 5.207 5.173 5.198 1,458,849 +0.01(+0.29%)
Oct 31, 2014 5.198 5.198 5.178 5.183 498,247 -0.01(-0.29%)
Oct 30, 2014 5.163 5.202 5.163 5.198 788,616 +0.02(+0.38%)
Oct 29, 2014 5.168 5.193 5.143 5.178 663,019 +0.03(+0.53%)
Oct 28, 2014 5.146 5.165 5.146 5.150 842,403 +0.00(+0.00%)
Oct 27, 2014 5.150 5.160 5.136 5.150 676,039 -0.00(-0.10%)
Oct 24, 2014 5.116 5.165 5.116 5.155 801,080 +0.03(+0.67%)
Oct 23, 2014 5.150 5.155 5.116 5.121 601,157 -0.02(-0.38%)
Oct 22, 2014 5.096 5.160 5.091 5.141 955,995 +0.03(+0.58%)
Oct 21, 2014 5.077 5.141 5.067 5.111 876,002 +0.02(+0.48%)
Oct 20, 2014 5.032 5.087 5.032 5.087 695,776 +0.06(+1.27%)
Oct 17, 2014 4.993 5.042 4.988 5.023 731,930 +0.02(+0.49%)
Oct 16, 2014 4.914 4.998 4.909 4.998 821,174 +0.02(+0.40%)
Oct 15, 2014 4.944 4.978 4.885 4.978 2,061,923 +0.03(+0.60%)
Oct 14, 2014 4.968 4.968 4.939 4.949 708,123 +0.01(+0.20%)
Oct 13, 2014 4.949 4.998 4.939 4.939 838,169 -0.03(-0.59%)
Oct 10, 2014 5.018 5.018 4.959 4.968 815,196 -0.01(-0.30%)
Oct 09, 2014 4.998 5.023 4.968 4.983 557,248 -0.03(-0.59%)
Oct 08, 2014 4.993 5.013 4.978 5.013 478,752 +0.03(+0.59%)
Oct 07, 2014 4.983 5.003 4.968 4.983 441,377 +0.00(+0.00%)
Oct 06, 2014 4.968 5.003 4.959 4.983 447,067 +0.01(+0.30%)
Oct 03, 2014 4.949 4.983 4.939 4.968 523,627 +0.02(+0.50%)
Oct 02, 2014 4.968 4.993 4.934 4.944 578,922 -0.02(-0.49%)
Oct 01, 2014 4.978 5.003 4.944 4.968 359,168 -0.00(-0.10%)
Sep 30, 2014 5.003 5.032 4.973 4.973 731,352 -0.03(-0.59%)
Sep 29, 2014 4.968 5.013 4.968 5.003 578,972 +0.01(+0.20%)
Sep 26, 2014 4.959 5.003 4.951 4.993 447,431 +0.02(+0.35%)
Sep 25, 2014 4.966 4.991 4.956 4.976 646,877 -0.00(-0.10%)
Sep 24, 2014 4.961 4.991 4.953 4.981 505,373 +0.01(+0.30%)
Sep 23, 2014 4.961 4.986 4.956 4.966 685,990 +0.00(+0.10%)
Sep 22, 2014 4.971 4.991 4.961 4.961 441,357 -0.02(-0.49%)
Sep 19, 2014 4.986 5.010 4.986 4.986 473,470 +0.00(+0.00%)
Sep 18, 2014 5.000 5.015 4.961 4.986 641,119 -0.02(-0.39%)
Sep 17, 2014 5.020 5.030 4.976 5.005 647,523 +0.01(+0.20%)
Sep 16, 2014 4.971 5.010 4.956 4.995 536,808 +0.02(+0.49%)
Sep 15, 2014 5.000 5.015 4.966 4.971 787,905 -0.05(-0.97%)
Sep 12, 2014 5.025 5.025 4.981 5.020 521,294 -0.01(-0.19%)
Sep 11, 2014 4.981 5.035 4.981 5.030 604,316 +0.03(+0.69%)
Sep 10, 2014 5.000 5.010 4.961 4.995 939,845 +0.01(+0.29%)
Sep 09, 2014 5.010 5.010 4.976 4.981 674,424 -0.02(-0.49%)
Sep 08, 2014 5.049 5.054 4.976 5.005 989,918 -0.05(-0.97%)
Sep 05, 2014 5.010 5.054 5.000 5.054 510,623 +0.04(+0.88%)
Sep 04, 2014 5.015 5.035 5.000 5.010 532,242 -0.01(-0.29%)
Sep 03, 2014 5.030 5.044 5.010 5.025 618,717 +0.02(+0.39%)
Sep 02, 2014 5.049 5.049 5.000 5.005 565,794 -0.05(-1.06%)
Aug 29, 2014 5.044 5.059 5.059 5.059 390,763 +0.01(+0.19%)
Aug 28, 2014 5.044 5.069 5.039 5.049 561,696 -0.02(-0.39%)
Aug 27, 2014 5.010 5.079 5.010 5.069 661,271 +0.06(+1.12%)
Aug 26, 2014 5.022 5.032 5.003 5.013 687,972 -0.01(-0.19%)
Aug 25, 2014 5.042 5.042 5.003 5.022 603,086 +0.01(+0.19%)
Aug 22, 2014 5.061 5.073 5.003 5.013 646,565 -0.05(-1.05%)
Aug 21, 2014 5.051 5.081 5.047 5.066 835,534 +0.00(+0.10%)
Aug 20, 2014 5.042 5.061 5.027 5.061 535,957 +0.03(+0.58%)
Aug 19, 2014 5.037 5.061 5.008 5.032 635,968 -0.00(-0.10%)
Aug 18, 2014 5.037 5.061 5.017 5.037 563,262 +0.00(+0.10%)
Aug 15, 2014 5.051 5.056 4.983 5.032 566,931 -0.01(-0.19%)
Aug 14, 2014 5.003 5.047 4.983 5.042 806,883 +0.04(+0.78%)
Aug 13, 2014 4.974 5.003 4.969 5.003 462,932 +0.01(+0.29%)
Aug 12, 2014 4.959 4.993 4.954 4.988 568,903 +0.01(+0.20%)
Aug 11, 2014 5.013 5.013 4.930 4.979 695,430 +0.05(+0.99%)
Aug 08, 2014 4.872 4.915 4.867 4.930 471,276 +0.07(+1.50%)
Aug 07, 2014 4.857 4.881 4.843 4.857 391,020 +0.02(+0.40%)
Aug 06, 2014 4.833 4.862 4.794 4.838 1,018,457 -0.01(-0.30%)
Aug 05, 2014 4.862 4.881 4.838 4.852 847,062 -0.03(-0.60%)
Aug 04, 2014 4.877 4.891 4.833 4.881 1,256,353 -0.00(-0.10%)
Aug 01, 2014 4.930 4.949 4.866 4.886 1,185,481 -0.05(-0.98%)
Jul 31, 2014 4.920 4.993 4.906 4.935 996,075 -0.01(-0.29%)
Jul 30, 2014 4.979 4.993 4.935 4.949 581,194 -0.02(-0.49%)
Jul 29, 2014 4.988 4.998 4.969 4.974 638,284 -0.02(-0.34%)
Jul 28, 2014 5.000 5.010 4.976 4.991 559,604 -0.00(-0.10%)
Jul 25, 2014 5.000 5.015 4.981 4.995 543,626 -0.01(-0.29%)
Jul 24, 2014 4.981 5.018 4.981 5.010 610,725 +0.03(+0.58%)
Jul 23, 2014 4.971 4.991 4.962 4.981 464,393 +0.01(+0.29%)
Jul 22, 2014 4.976 4.986 4.962 4.967 518,622 -0.00(-0.10%)
Jul 21, 2014 4.957 4.981 4.938 4.971 576,819 +0.00(+0.10%)
Jul 18, 2014 4.942 4.976 4.933 4.967 438,853 +0.02(+0.49%)
Jul 17, 2014 4.947 4.967 4.933 4.942 542,250 -0.01(-0.19%)
Jul 16, 2014 4.923 4.962 4.919 4.952 610,982 +0.03(+0.59%)
Jul 15, 2014 4.928 4.957 4.918 4.923 614,728 -0.01(-0.29%)
Jul 14, 2014 4.947 4.965 4.909 4.938 594,579 -0.01(-0.29%)
Jul 11, 2014 4.904 4.952 4.894 4.952 536,720 +0.03(+0.69%)
Jul 10, 2014 4.918 4.938 4.880 4.918 953,432 +0.01(+0.30%)
Jul 09, 2014 4.904 4.933 4.894 4.904 675,855 +0.00(+0.00%)
Jul 08, 2014 4.918 4.957 4.899 4.904 562,646 -0.02(-0.49%)
Jul 07, 2014 4.827 4.928 4.802 4.928 1,419,386 +0.08(+1.59%)
Jul 03, 2014 4.938 4.851 4.851 4.851 1,729,599 -0.11(-2.14%)
Jul 02, 2014 5.024 5.024 4.933 4.957 1,073,822 -0.07(-1.34%)
Jul 01, 2014 5.063 5.068 5.024 5.024 626,453 -0.05(-0.95%)
Jun 30, 2014 5.068 5.073 5.034 5.073 795,025 +0.01(+0.19%)
Jun 27, 2014 5.073 5.082 5.049 5.063 530,484 -0.02(-0.38%)
Jun 26, 2014 5.053 5.082 5.034 5.082 791,689 +0.05(+0.91%)
Jun 25, 2014 5.022 5.037 5.013 5.037 671,251 +0.02(+0.38%)
Jun 24, 2014 5.013 5.032 5.013 5.017 575,338 -0.01(-0.29%)
Jun 23, 2014 4.989 5.032 4.989 5.032 620,271 +0.04(+0.77%)
Jun 20, 2014 5.027 5.037 4.989 4.993 633,122 -0.04(-0.76%)
Jun 19, 2014 4.984 5.032 4.965 5.032 731,219 +0.04(+0.87%)
Jun 18, 2014 4.955 4.993 4.950 4.989 688,310 +0.04(+0.78%)
Jun 17, 2014 4.936 4.960 4.926 4.950 444,316 -0.00(-0.10%)
Jun 16, 2014 4.955 4.964 4.941 4.955 473,862 -0.01(-0.29%)
Jun 13, 2014 4.955 4.984 4.950 4.969 592,677 +0.02(+0.39%)
Jun 12, 2014 4.950 4.960 4.921 4.950 642,022 +0.00(+0.10%)
Jun 11, 2014 4.955 4.955 4.926 4.945 652,348 -0.02(-0.39%)
Jun 10, 2014 4.921 4.969 4.917 4.965 1,005,879 +0.06(+1.17%)
Jun 06, 2014 4.873 4.926 4.873 4.907 524,688 +0.03(+0.59%)
Jun 05, 2014 4.845 4.888 4.845 4.878 468,612 +0.03(+0.59%)
Jun 04, 2014 4.845 4.864 4.835 4.849 537,700 +0.00(+0.00%)
Jun 03, 2014 4.878 4.888 4.840 4.849 725,736 -0.03(-0.59%)
Jun 02, 2014 4.869 4.902 4.864 4.878 598,577 +0.01(+0.20%)
May 30, 2014 4.917 4.926 4.859 4.869 1,010,188 -0.05(-0.98%)
May 29, 2014 4.931 4.936 4.907 4.917 582,612 -0.01(-0.29%)
May 28, 2014 4.931 4.931 4.912 4.931 729,483 +0.03(+0.64%)
May 27, 2014 4.900 4.919 4.890 4.900 727,431 +0.02(+0.39%)
May 23, 2014 4.886 4.881 4.881 4.881 611,370 -0.02(-0.31%)
May 22, 2014 4.857 4.900 4.857 4.896 622,838 +0.04(+0.80%)
May 21, 2014 4.838 4.871 4.838 4.857 386,520 +0.02(+0.39%)
May 20, 2014 4.852 4.871 4.838 4.838 745,995 -0.02(-0.49%)
May 19, 2014 4.852 4.876 4.838 4.862 696,565 -0.01(-0.29%)
May 16, 2014 4.833 4.876 4.828 4.876 599,837 +0.03(+0.69%)
May 15, 2014 4.852 4.862 4.824 4.843 712,808 -0.00(-0.10%)
May 14, 2014 4.838 4.880 4.833 4.847 1,353,408 +0.01(+0.30%)
May 13, 2014 4.800 4.833 4.797 4.833 739,220 +0.02(+0.50%)
May 12, 2014 4.828 4.838 4.804 4.809 1,102,765 +0.01(+0.20%)
May 09, 2014 4.785 4.814 4.784 4.800 585,681 +0.01(+0.20%)
May 08, 2014 4.785 4.804 4.781 4.790 422,653 -0.01(-0.20%)
May 07, 2014 4.752 4.809 4.752 4.800 724,123 +0.04(+0.80%)
May 06, 2014 4.776 4.776 4.743 4.762 578,158 -0.01(-0.30%)
May 05, 2014 4.762 4.785 4.749 4.776 659,304 +0.02(+0.50%)
May 02, 2014 4.747 4.757 4.723 4.752 475,601 -0.01(-0.30%)
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.