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

GX MLP ETF (NY: MLPA )

47.44 -0.22 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 5.159 5.184 5.129 5.159 266,222 +0.01(+0.13%)
Apr 29, 2015 5.110 5.169 5.110 5.152 113,064 +0.04(+0.70%)
Apr 28, 2015 5.106 5.119 5.103 5.116 162,829 -0.00(-0.06%)
Apr 27, 2015 5.142 5.142 5.113 5.119 113,501 +0.00(+0.02%)
Apr 24, 2015 5.090 5.119 5.090 5.118 139,461 +0.02(+0.30%)
Apr 23, 2015 5.060 5.103 5.060 5.103 106,732 +0.04(+0.71%)
Apr 22, 2015 5.074 5.096 5.059 5.067 160,723 -0.00(-0.06%)
Apr 21, 2015 5.077 5.103 5.070 5.070 104,613 -0.01(-0.29%)
Apr 20, 2015 5.074 5.113 5.074 5.085 168,047 +0.01(+0.16%)
Apr 17, 2015 5.057 5.100 5.057 5.077 142,603 -0.02(-0.45%)
Apr 16, 2015 5.074 5.100 5.064 5.100 238,536 +0.01(+0.26%)
Apr 15, 2015 5.077 5.093 5.057 5.087 135,602 +0.03(+0.65%)
Apr 14, 2015 5.031 5.070 5.030 5.054 127,178 +0.03(+0.52%)
Apr 13, 2015 5.054 5.054 5.024 5.028 124,513 -0.01(-0.26%)
Apr 10, 2015 5.011 5.044 5.011 5.041 104,454 +0.02(+0.39%)
Apr 09, 2015 5.028 5.028 4.997 5.021 163,647 +0.01(+0.26%)
Apr 08, 2015 5.021 5.062 4.992 5.008 129,993 +0.00(+0.07%)
Apr 07, 2015 4.998 5.021 4.980 5.005 243,278 +0.01(+0.13%)
Apr 06, 2015 4.946 5.005 4.897 4.998 201,161 +0.02(+0.39%)
Apr 02, 2015 4.988 4.979 4.979 4.979 130,061 +0.00(+0.00%)
Apr 01, 2015 4.975 5.015 4.975 4.979 154,137 -0.01(-0.13%)
Mar 31, 2015 4.952 5.021 4.952 4.985 244,484 -0.00(-0.07%)
Mar 30, 2015 4.956 4.989 4.954 4.989 158,210 +0.06(+1.27%)
Mar 27, 2015 4.946 4.988 4.923 4.926 246,905 -0.05(-0.92%)
Mar 26, 2015 4.972 4.988 4.962 4.972 160,085 +0.04(+0.80%)
Mar 25, 2015 4.929 4.985 4.929 4.933 161,504 -0.03(-0.59%)
Mar 24, 2015 5.028 5.028 4.956 4.962 191,910 -0.04(-0.85%)
Mar 23, 2015 4.972 5.005 4.941 5.005 168,010 +0.06(+1.13%)
Mar 20, 2015 4.936 4.952 4.936 4.949 158,005 +0.01(+0.27%)
Mar 19, 2015 4.900 4.957 4.900 4.936 152,256 -0.02(-0.43%)
Mar 18, 2015 4.897 4.968 4.870 4.957 139,650 +0.06(+1.24%)
Mar 17, 2015 4.861 4.920 4.861 4.897 136,325 +0.01(+0.13%)
Mar 16, 2015 4.870 4.893 4.858 4.890 195,467 -0.01(-0.20%)
Mar 13, 2015 4.916 4.929 4.880 4.900 434,236 -0.03(-0.60%)
Mar 12, 2015 4.939 4.939 4.920 4.929 173,036 -0.01(-0.20%)
Mar 11, 2015 5.011 5.011 4.933 4.939 303,900 -0.06(-1.11%)
Mar 10, 2015 4.972 5.008 4.943 4.995 7,530,858 +0.01(+0.26%)
Mar 09, 2015 5.024 5.054 4.982 4.982 66,816 -0.06(-1.17%)
Mar 06, 2015 5.064 5.087 5.021 5.041 200,086 -0.06(-1.16%)
Mar 05, 2015 5.070 5.118 5.070 5.100 127,417 +0.01(+0.26%)
Mar 04, 2015 5.106 5.100 5.064 5.087 147,991 -0.01(-0.26%)
Mar 03, 2015 5.054 5.103 5.054 5.100 97,435 +0.03(+0.58%)
Mar 02, 2015 5.103 5.127 5.064 5.070 109,706 -0.03(-0.51%)
Feb 27, 2015 5.106 5.106 5.077 5.096 71,686 +0.01(+0.13%)
Feb 26, 2015 5.133 5.133 5.083 5.090 120,889 -0.05(-1.05%)
Feb 25, 2015 5.126 5.169 5.126 5.144 114,310 +0.02(+0.48%)
Feb 24, 2015 5.149 5.149 5.106 5.119 100,400 -0.01(-0.19%)
Feb 23, 2015 5.139 5.155 5.107 5.129 143,058 -0.03(-0.51%)
Feb 20, 2015 5.116 5.159 5.116 5.155 129,883 +0.04(+0.70%)
Feb 19, 2015 5.106 5.129 5.064 5.119 151,136 -0.01(-0.19%)
Feb 18, 2015 5.129 5.139 5.112 5.129 102,580 -0.01(-0.19%)
Feb 17, 2015 5.129 5.155 5.087 5.139 115,574 +0.02(+0.38%)
Feb 13, 2015 5.103 5.119 5.119 5.119 101,667 +0.02(+0.45%)
Feb 12, 2015 5.064 5.103 5.047 5.096 112,160 +0.05(+1.04%)
Feb 11, 2015 5.038 5.106 5.038 5.044 68,511 -0.06(-1.22%)
Feb 10, 2015 5.116 5.116 5.054 5.106 191,620 +0.01(+0.13%)
Feb 09, 2015 5.146 5.155 5.080 5.100 121,723 -0.04(-0.83%)
Feb 06, 2015 5.178 5.208 5.120 5.142 109,498 +0.41(+8.58%)
Feb 05, 2015 4.733 4.748 4.691 4.736 285,168 +0.05(+1.01%)
Feb 04, 2015 4.721 4.724 4.659 4.689 415,019 -0.03(-0.69%)
Feb 03, 2015 4.695 4.736 4.695 4.721 218,786 +0.05(+0.96%)
Feb 02, 2015 4.659 4.686 4.631 4.676 193,499 +0.04(+0.75%)
Jan 30, 2015 4.594 4.677 4.588 4.641 217,465 +0.04(+0.77%)
Jan 29, 2015 4.653 4.653 4.549 4.606 153,689 -0.01(-0.19%)
Jan 28, 2015 4.689 4.689 4.609 4.615 100,261 -0.05(-1.02%)
Jan 27, 2015 4.689 4.704 4.615 4.662 8,120,626 -0.04(-0.76%)
Jan 26, 2015 4.692 4.715 4.677 4.698 168,401 +0.03(+0.57%)
Jan 23, 2015 4.677 4.707 4.659 4.671 165,378 -0.01(-0.13%)
Jan 22, 2015 4.689 4.754 4.632 4.677 230,789 -0.00(-0.06%)
Jan 21, 2015 4.591 4.680 4.591 4.680 133,116 +0.07(+1.61%)
Jan 20, 2015 4.600 4.641 4.562 4.606 274,391 +0.00(+0.00%)
Jan 16, 2015 4.546 4.606 4.535 4.606 305,316 +0.09(+1.97%)
Jan 15, 2015 4.526 4.558 4.472 4.517 196,556 +0.04(+0.87%)
Jan 14, 2015 4.419 4.478 4.325 4.478 203,353 +0.05(+1.06%)
Jan 13, 2015 4.499 4.543 4.428 4.431 602,271 -0.10(-2.16%)
Jan 12, 2015 4.588 4.615 4.498 4.528 271,911 -0.10(-2.24%)
Jan 09, 2015 4.650 4.650 4.600 4.632 154,417 +0.00(+0.00%)
Jan 08, 2015 4.618 4.647 4.608 4.632 150,184 +0.04(+0.77%)
Jan 07, 2015 4.644 4.647 4.576 4.597 252,767 -0.01(-0.19%)
Jan 06, 2015 4.650 4.665 4.551 4.606 133,901 -0.05(-1.02%)
Jan 05, 2015 4.748 4.778 4.644 4.653 203,821 -0.13(-2.63%)
Jan 02, 2015 4.754 4.801 4.745 4.779 155,690 +0.05(+1.02%)
Dec 31, 2014 4.763 4.730 4.730 4.730 116,594 -0.03(-0.56%)
Dec 30, 2014 4.766 4.772 4.721 4.757 181,129 +0.00(+0.06%)
Dec 29, 2014 4.710 4.778 4.710 4.754 192,195 +0.03(+0.56%)
Dec 26, 2014 4.742 4.742 4.707 4.727 115,034 -0.00(-0.06%)
Dec 24, 2014 4.754 4.730 4.730 4.730 164,108 -0.01(-0.19%)
Dec 23, 2014 4.698 4.748 4.695 4.739 259,503 +0.05(+1.08%)
Dec 22, 2014 4.653 4.696 4.606 4.689 2,877,537 -0.01(-0.13%)
Dec 19, 2014 4.692 4.710 4.662 4.695 203,959 -0.00(-0.06%)
Dec 18, 2014 4.733 4.753 4.615 4.698 320,591 +0.02(+0.44%)
Dec 17, 2014 4.555 4.686 4.526 4.677 199,848 +0.14(+3.07%)
Dec 16, 2014 4.457 4.582 4.401 4.537 329,258 +0.05(+1.12%)
Dec 15, 2014 4.600 4.609 4.460 4.487 649,303 -0.08(-1.69%)
Dec 12, 2014 4.567 4.594 4.514 4.564 272,891 -0.03(-0.65%)
Dec 11, 2014 4.600 4.676 4.576 4.594 218,092 +0.01(+0.14%)
Dec 10, 2014 4.671 4.671 4.568 4.588 256,652 -0.12(-2.53%)
Dec 09, 2014 4.662 4.718 4.629 4.707 139,458 +0.02(+0.53%)
Dec 08, 2014 4.807 4.813 4.665 4.682 309,646 -0.16(-3.38%)
Dec 05, 2014 4.893 4.893 4.840 4.845 88,194 -0.04(-0.80%)
Dec 04, 2014 4.876 4.899 4.874 4.885 279,779 +0.01(+0.30%)
Dec 03, 2014 4.849 4.885 4.822 4.870 215,191 +0.05(+0.98%)
Dec 02, 2014 4.727 4.840 4.727 4.822 342,198 +0.09(+1.94%)
Dec 01, 2014 4.882 4.882 4.702 4.730 237,337 -0.16(-3.28%)
Nov 28, 2014 5.009 5.009 4.878 4.891 149,446 -0.15(-3.06%)
Nov 26, 2014 5.024 5.045 5.045 5.045 174,891 +0.04(+0.71%)
Nov 25, 2014 5.030 5.036 4.988 5.009 231,413 -0.01(-0.24%)
Nov 24, 2014 5.069 5.069 5.012 5.021 113,207 -0.04(-0.70%)
Nov 21, 2014 5.083 5.104 5.057 5.057 208,677 +0.00(+0.00%)
Nov 20, 2014 5.037 5.063 5.037 5.057 203,292 +0.03(+0.53%)
Nov 19, 2014 5.027 5.066 5.009 5.030 118,087 +0.02(+0.41%)
Nov 18, 2014 4.985 5.018 4.978 5.009 131,920 +0.02(+0.42%)
Nov 17, 2014 4.923 4.988 4.923 4.988 128,422 +0.04(+0.72%)
Nov 14, 2014 4.920 4.953 4.911 4.953 146,184 +0.05(+0.97%)
Nov 13, 2014 4.923 4.953 4.893 4.905 170,895 -0.03(-0.54%)
Nov 12, 2014 4.905 4.941 4.905 4.932 77,309 +0.01(+0.24%)
Nov 11, 2014 4.926 4.930 4.908 4.920 103,502 -0.01(-0.30%)
Nov 10, 2014 4.962 4.971 4.932 4.935 90,930 -0.03(-0.54%)
Nov 07, 2014 4.932 4.965 4.929 4.962 85,063 +0.43(+9.50%)
Nov 06, 2014 4.556 4.556 4.496 4.531 113,300 +0.00(+0.06%)
Nov 05, 2014 4.540 4.543 4.488 4.529 216,167 +0.02(+0.54%)
Nov 04, 2014 4.618 4.618 4.486 4.504 113,970 -0.07(-1.54%)
Nov 03, 2014 4.561 4.588 4.545 4.575 126,852 +0.02(+0.47%)
Oct 31, 2014 4.585 4.585 4.523 4.553 147,713 +0.02(+0.36%)
Oct 30, 2014 4.577 4.585 4.537 4.537 122,267 -0.05(-1.00%)
Oct 29, 2014 4.583 4.597 4.556 4.583 267,571 -0.00(-0.06%)
Oct 28, 2014 4.588 4.591 4.559 4.585 123,832 +0.01(+0.18%)
Oct 27, 2014 4.585 4.585 4.585 4.577 220,852 -0.01(-0.18%)
Oct 24, 2014 4.556 4.594 4.556 4.585 193,433 +0.01(+0.24%)
Oct 23, 2014 4.580 4.588 4.569 4.575 299,324 +0.04(+0.77%)
Oct 22, 2014 4.591 4.601 4.533 4.540 103,296 -0.02(-0.53%)
Oct 21, 2014 4.537 4.591 4.537 4.564 213,273 +0.04(+0.96%)
Oct 20, 2014 4.515 4.529 4.515 4.520 86,772 +0.01(+0.30%)
Oct 17, 2014 4.548 4.548 4.441 4.507 307,770 +0.01(+0.24%)
Oct 16, 2014 4.340 4.529 4.340 4.496 314,705 +0.13(+2.91%)
Oct 15, 2014 4.237 4.376 4.121 4.369 799,288 +0.12(+2.80%)
Oct 14, 2014 4.310 4.329 4.129 4.250 595,611 -0.06(-1.32%)
Oct 13, 2014 4.445 4.445 4.304 4.307 95,958 -0.14(-3.10%)
Oct 10, 2014 4.499 4.499 4.337 4.445 167,309 -0.05(-1.08%)
Oct 09, 2014 4.569 4.583 4.477 4.494 127,292 -0.07(-1.60%)
Oct 08, 2014 4.596 4.596 4.522 4.567 95,858 -0.03(-0.70%)
Oct 07, 2014 4.599 4.640 4.599 4.599 120,213 -0.04(-0.76%)
Oct 06, 2014 4.653 4.653 4.622 4.634 196,760 -0.02(-0.46%)
Oct 03, 2014 4.656 4.664 4.645 4.656 187,175 -0.01(-0.12%)
Oct 02, 2014 4.642 4.661 4.585 4.661 79,744 +0.01(+0.29%)
Oct 01, 2014 4.685 4.707 4.646 4.648 86,543 -0.04(-0.82%)
Sep 30, 2014 4.645 4.686 4.643 4.686 270,354 +0.03(+0.60%)
Sep 29, 2014 4.645 4.669 4.645 4.658 106,309 +0.01(+0.17%)
Sep 26, 2014 4.610 4.661 4.591 4.650 1,412,615 +0.04(+0.88%)
Sep 25, 2014 4.650 4.650 4.603 4.610 130,986 -0.04(-0.81%)
Sep 24, 2014 4.634 4.653 4.602 4.648 105,162 +0.00(+0.06%)
Sep 23, 2014 4.672 4.672 4.634 4.645 84,208 -0.03(-0.60%)
Sep 22, 2014 4.723 4.723 4.665 4.673 103,326 -0.05(-1.01%)
Sep 19, 2014 4.707 4.721 4.696 4.721 82,909 +0.02(+0.46%)
Sep 18, 2014 4.699 4.707 4.672 4.699 85,714 +0.02(+0.35%)
Sep 17, 2014 4.683 4.689 4.669 4.683 93,112 +0.01(+0.23%)
Sep 16, 2014 4.634 4.685 4.634 4.672 2,125,065 +0.03(+0.62%)
Sep 15, 2014 4.669 4.669 4.623 4.643 85,436 -0.02(-0.33%)
Sep 12, 2014 4.726 4.726 4.640 4.658 116,512 -0.06(-1.26%)
Sep 11, 2014 4.707 4.718 4.695 4.718 79,271 -0.01(-0.23%)
Sep 10, 2014 4.723 4.729 4.713 4.729 130,383 -0.00(-0.06%)
Sep 09, 2014 4.702 4.731 4.702 4.731 119,302 +0.01(+0.17%)
Sep 08, 2014 4.707 4.723 4.707 4.723 88,945 +0.00(+0.06%)
Sep 05, 2014 4.702 4.721 4.698 4.721 131,815 +0.01(+0.24%)
Sep 04, 2014 4.723 4.726 4.702 4.709 117,781 -0.02(-0.41%)
Sep 03, 2014 4.734 4.734 4.721 4.729 128,392 +0.00(+0.02%)
Sep 02, 2014 4.742 4.745 4.723 4.728 59,882 -0.02(-0.37%)
Aug 29, 2014 4.729 4.745 4.745 4.745 88,079 +0.03(+0.57%)
Aug 28, 2014 4.715 4.721 4.704 4.718 131,752 +0.00(+0.06%)
Aug 27, 2014 4.702 4.715 4.702 4.715 135,704 +0.01(+0.30%)
Aug 26, 2014 4.688 4.707 4.688 4.701 261,961 +0.01(+0.27%)
Aug 25, 2014 4.675 4.691 4.661 4.688 194,029 +0.02(+0.46%)
Aug 22, 2014 4.683 4.683 4.658 4.667 168,827 -0.01(-0.29%)
Aug 21, 2014 4.677 4.683 4.661 4.680 106,020 -0.00(-0.06%)
Aug 20, 2014 4.661 4.686 4.658 4.683 104,244 +0.02(+0.46%)
Aug 19, 2014 4.675 4.675 4.656 4.661 132,466 +0.01(+0.23%)
Aug 18, 2014 4.685 4.685 4.621 4.650 165,810 +0.01(+0.12%)
Aug 15, 2014 4.656 4.658 4.625 4.645 88,763 +0.02(+0.53%)
Aug 14, 2014 4.615 4.631 4.615 4.621 100,021 +0.02(+0.53%)
Aug 13, 2014 4.602 4.618 4.564 4.596 122,156 +0.02(+0.47%)
Aug 12, 2014 4.594 4.594 4.561 4.575 322,998 -0.02(-0.35%)
Aug 11, 2014 4.548 4.623 4.548 4.591 139,091 +0.10(+2.18%)
Aug 08, 2014 4.491 4.496 4.467 4.493 177,572 +0.01(+0.16%)
Aug 07, 2014 4.499 4.509 4.467 4.486 101,172 +0.32(+7.72%)
Aug 06, 2014 4.169 4.174 4.157 4.164 147,697 -0.01(-0.36%)
Aug 05, 2014 4.231 4.231 4.174 4.179 109,953 -0.05(-1.17%)
Aug 04, 2014 4.179 4.228 4.171 4.228 679,415 +0.05(+1.18%)
Aug 01, 2014 4.171 4.191 4.154 4.179 3,115,552 -0.01(-0.30%)
Jul 31, 2014 4.226 4.226 4.181 4.191 193,282 -0.05(-1.17%)
Jul 30, 2014 4.283 4.283 4.226 4.241 197,426 -0.03(-0.75%)
Jul 29, 2014 4.293 4.297 4.264 4.273 121,760 -0.00(-0.12%)
Jul 28, 2014 4.288 4.290 4.270 4.278 71,505 -0.00(-0.06%)
Jul 25, 2014 4.283 4.293 4.275 4.280 210,542 -0.01(-0.28%)
Jul 24, 2014 4.317 4.320 4.292 4.292 129,108 -0.01(-0.24%)
Jul 23, 2014 4.290 4.317 4.290 4.303 127,758 +0.00(+0.12%)
Jul 22, 2014 4.283 4.298 4.283 4.298 172,354 +0.02(+0.48%)
Jul 21, 2014 4.280 4.288 4.263 4.277 130,897 +0.01(+0.15%)
Jul 18, 2014 4.283 4.287 4.268 4.270 198,541 -0.00(-0.12%)
Jul 17, 2014 4.267 4.283 4.261 4.275 255,384 +0.00(+0.06%)
Jul 16, 2014 4.246 4.273 4.246 4.273 204,984 +0.02(+0.58%)
Jul 15, 2014 4.226 4.256 4.226 4.248 178,582 +0.01(+0.23%)
Jul 14, 2014 4.268 4.268 4.238 4.238 170,827 -0.01(-0.23%)
Jul 11, 2014 4.235 4.248 4.228 4.248 145,419 +0.01(+0.29%)
Jul 10, 2014 4.231 4.236 4.221 4.236 105,942 -0.00(-0.12%)
Jul 09, 2014 4.231 4.241 4.196 4.241 123,780 +0.03(+0.71%)
Jul 08, 2014 4.226 4.227 4.204 4.211 153,550 -0.01(-0.35%)
Jul 07, 2014 4.258 4.263 4.216 4.226 160,239 -0.04(-0.87%)
Jul 03, 2014 4.278 4.263 4.263 4.263 90,079 -0.02(-0.58%)
Jul 02, 2014 4.315 4.315 4.273 4.288 145,936 -0.01(-0.35%)
Jul 01, 2014 4.293 4.303 4.288 4.303 140,765 +0.01(+0.29%)
Jun 30, 2014 4.278 4.290 4.258 4.290 199,050 +0.02(+0.46%)
Jun 27, 2014 4.258 4.280 4.248 4.270 155,206 +0.01(+0.35%)
Jun 26, 2014 4.256 4.258 4.248 4.256 125,896 +0.00(+0.06%)
Jun 25, 2014 4.241 4.261 4.238 4.253 170,168 +0.01(+0.23%)
Jun 24, 2014 4.238 4.256 4.221 4.243 126,708 +0.01(+0.35%)
Jun 23, 2014 4.184 4.228 4.184 4.228 175,646 +0.03(+0.83%)
Jun 20, 2014 4.194 4.199 4.184 4.194 181,753 -0.02(-0.47%)
Jun 19, 2014 4.171 4.213 4.171 4.213 90,664 +0.05(+1.13%)
Jun 18, 2014 4.181 4.181 4.150 4.166 157,303 -0.02(-0.56%)
Jun 17, 2014 4.201 4.204 4.186 4.190 150,799 -0.01(-0.35%)
Jun 16, 2014 4.161 4.206 4.161 4.205 136,948 +0.03(+0.70%)
Jun 13, 2014 4.176 4.176 4.161 4.175 75,250 +0.00(+0.09%)
Jun 12, 2014 4.169 4.174 4.159 4.171 263,960 -0.02(-0.38%)
Jun 11, 2014 4.159 4.206 4.159 4.187 191,961 -0.00(-0.10%)
Jun 10, 2014 4.209 4.209 4.186 4.191 196,453 -0.00(-0.05%)
Jun 06, 2014 4.179 4.194 4.176 4.194 92,664 +0.03(+0.65%)
Jun 05, 2014 4.144 4.181 4.144 4.166 124,422 +0.01(+0.18%)
Jun 04, 2014 4.137 4.171 4.137 4.159 268,403 +0.01(+0.18%)
Jun 03, 2014 4.164 4.166 4.144 4.152 142,207 -0.01(-0.24%)
Jun 02, 2014 4.127 4.161 4.127 4.161 137,122 +0.02(+0.42%)
May 30, 2014 4.129 4.144 4.112 4.144 77,859 +0.02(+0.48%)
May 29, 2014 4.114 4.129 4.112 4.124 183,470 -0.00(-0.00%)
May 28, 2014 4.112 4.127 4.112 4.124 93,573 +0.00(+0.06%)
May 27, 2014 4.112 4.132 4.112 4.122 174,042 +0.00(+0.00%)
May 23, 2014 4.137 4.122 4.122 4.122 120,374 -0.01(-0.23%)
May 22, 2014 4.122 4.134 4.112 4.131 156,895 +0.02(+0.57%)
May 21, 2014 4.092 4.124 4.092 4.108 100,080 +0.00(+0.02%)
May 20, 2014 4.109 4.109 4.087 4.107 140,180 +0.01(+0.28%)
May 19, 2014 4.117 4.117 4.090 4.096 187,514 -0.01(-0.22%)
May 16, 2014 4.105 4.112 4.095 4.105 119,328 +0.00(+0.06%)
May 15, 2014 4.090 4.102 4.080 4.102 95,492 +0.00(+0.00%)
May 14, 2014 4.077 4.105 4.067 4.102 140,071 +0.02(+0.42%)
May 13, 2014 4.109 4.109 4.077 4.085 168,759 -0.01(-0.24%)
May 12, 2014 4.075 4.105 4.073 4.095 138,677 +0.01(+0.30%)
May 09, 2014 4.075 4.087 4.075 4.082 79,782 -0.01(-0.36%)
May 08, 2014 4.107 4.124 4.087 4.097 239,933 -0.02(-0.54%)
May 07, 2014 4.129 4.132 4.072 4.119 150,646 +0.28(+7.42%)
May 06, 2014 3.864 3.864 3.823 3.835 159,919 -0.01(-0.30%)
May 05, 2014 3.814 3.846 3.812 3.846 122,277 +0.03(+0.80%)
May 02, 2014 3.814 3.826 3.800 3.816 239,242 +0.01(+0.28%)
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.