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

DB Energy Fund Invesco (NY: DBE )

20.63 +0.46 (+2.29%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 7.199 7.304 6.902 7.275 64,027 +0.32(+4.53%)
Apr 29, 2020 7.017 7.065 6.807 6.960 62,344 +0.17(+2.54%)
Apr 28, 2020 6.807 6.893 6.692 6.788 186,186 +0.01(+0.14%)
Apr 27, 2020 6.749 6.835 6.702 6.778 60,421 -0.20(-2.88%)
Apr 24, 2020 7.065 7.065 6.874 6.979 151,566 -0.12(-1.75%)
Apr 23, 2020 7.352 7.409 7.027 7.103 100,908 -0.12(-1.72%)
Apr 22, 2020 7.409 7.409 7.036 7.227 120,234 +0.30(+4.28%)
Apr 21, 2020 8.212 8.212 6.693 6.931 365,399 -0.88(-11.26%)
Apr 20, 2020 7.792 7.925 7.715 7.811 247,004 -0.19(-2.39%)
Apr 17, 2020 7.954 8.021 7.935 8.002 53,451 +0.06(+0.72%)
Apr 16, 2020 7.992 7.992 7.801 7.944 88,336 +0.02(+0.24%)
Apr 15, 2020 8.031 8.055 7.839 7.925 99,554 -0.33(-4.05%)
Apr 14, 2020 8.308 8.365 8.174 8.260 134,896 -0.07(-0.80%)
Apr 13, 2020 8.241 8.365 8.193 8.327 111,457 +0.24(+2.96%)
Apr 09, 2020 8.222 8.528 8.059 8.088 39,120 -0.10(-1.22%)
Apr 08, 2020 8.183 8.250 8.088 8.188 139,550 +0.00(+0.06%)
Apr 07, 2020 7.983 8.277 7.983 8.183 98,803 +0.05(+0.65%)
Apr 06, 2020 8.088 8.155 7.992 8.131 274,560 +0.04(+0.53%)
Apr 03, 2020 8.078 8.136 7.858 8.088 98,010 +0.36(+4.70%)
Apr 02, 2020 7.811 8.050 7.510 7.725 825,412 +0.21(+2.80%)
Apr 01, 2020 7.667 7.667 7.462 7.514 89,378 -0.25(-3.20%)
Mar 31, 2020 8.040 8.040 7.763 7.763 71,653 -0.15(-1.93%)
Mar 30, 2020 7.935 7.935 7.658 7.916 60,369 -0.04(-0.48%)
Mar 27, 2020 7.801 7.973 7.801 7.954 56,902 +0.03(+0.36%)
Mar 26, 2020 7.973 8.078 7.782 7.925 101,910 -0.13(-1.66%)
Mar 25, 2020 7.878 8.088 7.782 8.059 48,850 +0.31(+3.95%)
Mar 24, 2020 7.772 7.897 7.677 7.753 28,682 +0.11(+1.37%)
Mar 23, 2020 7.505 7.648 7.409 7.648 51,728 -0.04(-0.50%)
Mar 20, 2020 7.811 7.887 7.581 7.686 60,877 -0.12(-1.59%)
Mar 19, 2020 7.476 7.925 7.371 7.811 115,646 +0.39(+5.28%)
Mar 18, 2020 7.696 7.715 7.141 7.419 93,493 -0.48(-6.05%)
Mar 17, 2020 8.069 8.203 7.868 7.897 56,323 -0.15(-1.92%)
Mar 16, 2020 8.126 8.289 8.040 8.051 95,821 -0.86(-9.64%)
Mar 13, 2020 9.025 9.187 8.738 8.910 129,077 +0.12(+1.41%)
Mar 12, 2020 8.987 9.044 8.604 8.786 102,247 -0.48(-5.16%)
Mar 11, 2020 9.445 9.445 9.216 9.264 157,963 -0.21(-2.22%)
Mar 10, 2020 9.359 9.512 9.206 9.474 508,845 +0.58(+6.56%)
Mar 09, 2020 8.977 9.235 8.771 8.891 211,807 -1.45(-14.05%)
Mar 06, 2020 10.70 10.72 10.28 10.34 88,492 -0.66(-6.00%)
Mar 05, 2020 11.17 11.23 10.95 11.00 48,856 -0.26(-2.29%)
Mar 04, 2020 11.35 11.41 11.16 11.26 125,109 +0.06(+0.51%)
Mar 03, 2020 11.31 11.47 11.07 11.20 522,678 -0.04(-0.33%)
Mar 02, 2020 10.97 11.24 10.87 11.24 98,117 +0.44(+4.06%)
Feb 28, 2020 10.79 10.82 10.63 10.80 31,380 -0.23(-2.12%)
Feb 27, 2020 10.99 11.16 10.91 11.04 24,029 -0.28(-2.49%)
Feb 26, 2020 11.51 11.64 11.26 11.32 70,307 -0.23(-1.99%)
Feb 25, 2020 11.90 11.90 11.55 11.55 31,566 -0.35(-2.97%)
Feb 24, 2020 11.81 11.95 11.74 11.90 49,362 -0.32(-2.66%)
Feb 21, 2020 12.17 12.25 12.12 12.23 26,987 -0.11(-0.85%)
Feb 20, 2020 12.39 12.52 12.33 12.33 11,704 -0.06(-0.46%)
Feb 19, 2020 12.33 12.44 12.28 12.39 18,584 +0.17(+1.41%)
Feb 18, 2020 12.00 12.24 12.00 12.22 65,275 +0.02(+0.16%)
Feb 14, 2020 12.15 12.20 12.10 12.20 21,756 +0.07(+0.59%)
Feb 13, 2020 12.13 12.16 12.07 12.13 58,462 -0.00(-0.04%)
Feb 12, 2020 12.11 12.14 12.04 12.13 27,853 +0.28(+2.34%)
Feb 11, 2020 11.89 11.89 11.80 11.85 73,390 +0.11(+0.90%)
Feb 10, 2020 11.81 11.82 11.74 11.75 29,390 -0.18(-1.53%)
Feb 07, 2020 11.97 12.03 11.92 11.93 17,677 -0.09(-0.79%)
Feb 06, 2020 11.94 12.05 11.94 12.03 20,667 +0.05(+0.40%)
Feb 05, 2020 12.00 12.08 11.90 11.98 121,220 +0.26(+2.20%)
Feb 04, 2020 11.87 11.87 11.69 11.72 1,949,341 +0.05(+0.41%)
Feb 03, 2020 11.85 11.94 11.67 11.67 44,274 -0.36(-3.02%)
Jan 31, 2020 12.04 12.13 11.95 12.04 79,705 -0.21(-1.72%)
Jan 30, 2020 12.14 12.25 12.04 12.25 133,480 -0.14(-1.16%)
Jan 29, 2020 12.49 12.49 12.37 12.39 20,830 -0.07(-0.54%)
Jan 28, 2020 12.36 12.51 12.33 12.46 26,744 +0.16(+1.32%)
Jan 27, 2020 12.29 12.41 12.22 12.29 302,987 -0.33(-2.65%)
Jan 24, 2020 12.72 12.74 12.56 12.63 17,049 -0.28(-2.15%)
Jan 23, 2020 12.85 12.93 12.78 12.91 37,509 -0.20(-1.50%)
Jan 22, 2020 13.25 13.25 13.06 13.10 32,799 -0.26(-1.97%)
Jan 21, 2020 13.39 13.45 13.36 13.37 10,403 -0.13(-0.99%)
Jan 17, 2020 13.46 13.50 13.43 13.50 4,811 -0.01(-0.07%)
Jan 16, 2020 13.52 13.58 13.48 13.51 5,705 +0.04(+0.28%)
Jan 15, 2020 13.52 13.53 13.38 13.47 7,544 -0.13(-0.98%)
Jan 14, 2020 13.65 13.65 13.57 13.60 18,840 +0.06(+0.45%)
Jan 13, 2020 13.60 13.60 13.51 13.54 38,766 -0.18(-1.28%)
Jan 10, 2020 13.74 13.77 13.71 13.72 7,740 -0.08(-0.55%)
Jan 09, 2020 13.72 13.80 13.64 13.80 14,562 -0.12(-0.89%)
Jan 08, 2020 14.24 14.24 13.65 13.92 127,277 -0.35(-2.48%)
Jan 07, 2020 14.30 14.34 14.22 14.27 83,704 -0.04(-0.27%)
Jan 06, 2020 14.46 14.48 14.30 14.31 29,634 -0.01(-0.07%)
Jan 03, 2020 14.39 14.44 14.25 14.32 1,492,130 +0.33(+2.39%)
Jan 02, 2020 14.02 14.05 13.92 13.99 220,764 +0.00(+0.00%)
Dec 31, 2019 13.97 14.13 13.95 13.99 27,614 -0.11(-0.81%)
Dec 30, 2019 14.23 14.27 14.09 14.10 19,804 -0.06(-0.41%)
Dec 27, 2019 14.10 14.18 14.09 14.16 7,426 +0.03(+0.20%)
Dec 26, 2019 14.15 14.16 14.13 14.13 6,882 +0.11(+0.77%)
Dec 24, 2019 13.98 14.02 13.98 14.02 8,472 +0.07(+0.53%)
Dec 23, 2019 13.80 13.96 13.80 13.95 10,913 +0.05(+0.36%)
Dec 20, 2019 13.98 13.98 13.89 13.90 43,979 -0.06(-0.40%)
Dec 19, 2019 13.88 13.98 13.88 13.95 23,814 +0.03(+0.20%)
Dec 18, 2019 13.82 13.94 13.82 13.93 43,927 -0.01(-0.07%)
Dec 17, 2019 13.85 13.94 13.85 13.94 9,501 +0.14(+1.02%)
Dec 16, 2019 13.80 13.84 13.79 13.79 15,315 +0.11(+0.82%)
Dec 13, 2019 13.59 13.74 13.59 13.68 12,352 +0.08(+0.62%)
Dec 12, 2019 13.49 13.64 13.49 13.60 33,375 +0.13(+0.98%)
Dec 11, 2019 13.56 13.57 13.41 13.47 28,850 -0.14(-1.04%)
Dec 10, 2019 13.50 13.63 13.50 13.61 11,118 +0.08(+0.57%)
Dec 09, 2019 13.50 13.56 13.48 13.53 97,725 -0.02(-0.16%)
Dec 06, 2019 13.39 13.64 13.39 13.55 23,746 +0.12(+0.91%)
Dec 05, 2019 13.47 13.49 13.40 13.43 8,603 +0.07(+0.49%)
Dec 04, 2019 13.29 13.40 13.29 13.36 12,790 +0.34(+2.60%)
Dec 03, 2019 12.97 13.12 12.90 13.03 321,420 +0.05(+0.36%)
Dec 02, 2019 13.16 13.17 12.98 12.98 207,745 -0.03(-0.22%)
Nov 29, 2019 13.24 13.24 12.99 13.01 58,887 -0.52(-3.82%)
Nov 27, 2019 13.60 13.62 13.45 13.52 15,547 -0.08(-0.62%)
Nov 26, 2019 13.56 13.62 13.53 13.61 11,944 +0.10(+0.77%)
Nov 25, 2019 13.43 13.52 13.35 13.50 47,985 +0.02(+0.13%)
Nov 22, 2019 13.59 13.61 13.41 13.49 31,094 -0.06(-0.48%)
Nov 21, 2019 13.37 13.59 13.37 13.55 17,279 +0.26(+1.98%)
Nov 20, 2019 13.01 13.32 13.01 13.29 13,861 +0.32(+2.46%)
Nov 19, 2019 13.04 13.08 12.97 12.97 17,609 -0.22(-1.70%)
Nov 18, 2019 13.27 13.32 13.18 13.19 19,501 -0.23(-1.75%)
Nov 15, 2019 13.28 13.48 13.27 13.43 14,375 +0.14(+1.06%)
Nov 14, 2019 13.41 13.42 13.26 13.29 18,977 -0.04(-0.28%)
Nov 13, 2019 13.28 13.35 13.27 13.33 236,008 +0.09(+0.71%)
Nov 12, 2019 13.31 13.31 13.20 13.23 8,055 -0.01(-0.04%)
Nov 11, 2019 13.17 13.28 13.17 13.24 7,108 -0.11(-0.80%)
Nov 08, 2019 13.05 13.34 13.05 13.34 8,519 +0.09(+0.71%)
Nov 07, 2019 13.29 13.37 13.25 13.25 31,177 +0.04(+0.28%)
Nov 06, 2019 13.41 13.50 13.19 13.21 54,297 -0.22(-1.61%)
Nov 05, 2019 13.44 13.49 13.42 13.43 44,167 +0.10(+0.78%)
Nov 04, 2019 13.44 13.44 13.33 13.33 92,298 +0.12(+0.92%)
Nov 01, 2019 13.04 13.24 13.01 13.20 7,560 +0.41(+3.23%)
Oct 31, 2019 12.87 12.87 12.72 12.79 119,929 -0.13(-1.02%)
Oct 30, 2019 13.07 13.11 12.91 12.92 8,184 -0.19(-1.43%)
Oct 29, 2019 13.00 13.23 13.00 13.11 13,034 -0.02(-0.14%)
Oct 28, 2019 13.27 13.27 13.11 13.13 18,814 -0.07(-0.50%)
Oct 25, 2019 13.13 13.20 13.06 13.19 72,092 +0.06(+0.46%)
Oct 24, 2019 13.13 13.18 13.08 13.13 8,893 +0.10(+0.76%)
Oct 23, 2019 12.75 13.05 12.75 13.03 31,062 +0.26(+2.06%)
Oct 22, 2019 12.75 12.88 12.72 12.77 17,543 +0.09(+0.74%)
Oct 21, 2019 12.55 12.70 12.55 12.68 16,948 -0.04(-0.30%)
Oct 18, 2019 12.76 12.76 12.70 12.72 4,578 -0.07(-0.52%)
Oct 17, 2019 12.66 12.79 12.64 12.78 5,930 +0.06(+0.45%)
Oct 16, 2019 12.72 12.77 12.72 12.72 10,149 +0.07(+0.52%)
Oct 15, 2019 12.68 12.73 12.61 12.66 22,389 -0.05(-0.37%)
Oct 14, 2019 12.65 12.72 12.56 12.71 7,085 -0.16(-1.24%)
Oct 11, 2019 12.73 12.88 12.73 12.87 42,808 +0.24(+1.93%)
Oct 10, 2019 12.56 12.64 12.50 12.62 34,857 +0.18(+1.44%)
Oct 09, 2019 12.59 12.59 12.43 12.44 15,807 +0.08(+0.61%)
Oct 08, 2019 12.30 12.45 12.30 12.37 42,200 -0.10(-0.83%)
Oct 07, 2019 12.46 12.63 12.43 12.47 55,443 +0.03(+0.23%)
Oct 04, 2019 12.45 12.46 12.33 12.44 29,603 +0.15(+1.22%)
Oct 03, 2019 12.17 12.33 12.10 12.29 22,606 -0.00(-0.00%)
Oct 02, 2019 12.46 12.47 12.23 12.29 589,425 -0.22(-1.73%)
Oct 01, 2019 12.66 12.66 12.42 12.51 26,886 -0.06(-0.44%)
Sep 30, 2019 12.74 12.78 12.52 12.56 24,663 -0.26(-2.06%)
Sep 27, 2019 12.76 12.94 12.73 12.83 39,932 -0.11(-0.87%)
Sep 26, 2019 12.87 12.99 12.77 12.94 81,778 +0.00(+0.00%)
Sep 25, 2019 12.77 12.94 12.74 12.94 15,397 -0.03(-0.22%)
Sep 24, 2019 13.21 13.21 12.97 12.97 24,009 -0.32(-2.38%)
Sep 23, 2019 13.19 13.31 13.19 13.28 6,781 +0.01(+0.04%)
Sep 20, 2019 13.31 13.38 13.19 13.28 28,112 +0.01(+0.07%)
Sep 19, 2019 13.30 13.34 13.24 13.27 34,105 +0.13(+1.00%)
Sep 18, 2019 13.18 13.25 13.09 13.14 37,170 -0.11(-0.85%)
Sep 17, 2019 13.74 13.75 13.18 13.25 89,972 -0.45(-3.29%)
Sep 16, 2019 13.49 13.95 13.49 13.70 65,383 +1.06(+8.39%)
Sep 13, 2019 12.68 12.69 12.60 12.64 21,936 -0.02(-0.15%)
Sep 12, 2019 12.51 12.69 12.51 12.66 36,517 -0.18(-1.39%)
Sep 11, 2019 13.09 13.14 12.76 12.84 39,022 -0.19(-1.44%)
Sep 10, 2019 13.10 13.23 13.00 13.03 51,041 -0.04(-0.28%)
Sep 09, 2019 13.02 13.07 12.93 13.06 46,067 +0.22(+1.75%)
Sep 06, 2019 12.54 12.89 12.50 12.84 66,235 +0.12(+0.96%)
Sep 05, 2019 12.79 12.92 12.71 12.72 61,424 +0.03(+0.22%)
Sep 04, 2019 12.45 12.70 12.45 12.69 589,998 +0.47(+3.84%)
Sep 03, 2019 12.06 12.25 12.06 12.22 26,108 -0.16(-1.28%)
Aug 30, 2019 12.61 12.61 12.29 12.38 17,144 -0.29(-2.31%)
Aug 29, 2019 12.57 12.71 12.57 12.67 97,584 +0.08(+0.60%)
Aug 28, 2019 12.62 12.71 12.56 12.59 20,141 +0.17(+1.36%)
Aug 27, 2019 12.29 12.42 12.26 12.42 3,392 +0.16(+1.30%)
Aug 26, 2019 12.47 12.48 12.23 12.26 15,192 -0.05(-0.38%)
Aug 23, 2019 12.29 12.42 12.22 12.31 15,866 -0.18(-1.43%)
Aug 22, 2019 12.59 12.60 12.45 12.49 52,373 -0.08(-0.67%)
Aug 21, 2019 12.74 12.76 12.56 12.57 26,607 +0.06(+0.45%)
Aug 20, 2019 12.39 12.57 12.38 12.52 17,749 +0.07(+0.53%)
Aug 19, 2019 12.43 12.48 12.39 12.45 21,564 +0.15(+1.22%)
Aug 16, 2019 12.32 12.34 12.24 12.30 15,334 +0.03(+0.23%)
Aug 15, 2019 12.27 12.36 12.23 12.27 79,609 -0.15(-1.21%)
Aug 14, 2019 12.48 12.52 12.27 12.42 71,503 -0.38(-2.93%)
Aug 13, 2019 12.36 12.82 12.35 12.80 32,336 +0.47(+3.81%)
Aug 12, 2019 12.34 12.37 12.28 12.33 12,174 +0.05(+0.38%)
Aug 09, 2019 12.31 12.37 12.26 12.28 16,505 +0.14(+1.16%)
Aug 08, 2019 12.05 12.17 12.02 12.14 81,980 +0.05(+0.39%)
Aug 07, 2019 12.13 12.19 11.88 12.10 234,861 -0.33(-2.65%)
Aug 06, 2019 12.60 12.63 12.37 12.42 49,353 -0.13(-1.05%)
Aug 05, 2019 12.63 12.69 12.50 12.56 83,985 -0.24(-1.87%)
Aug 02, 2019 12.97 13.00 12.79 12.79 163,032 +0.07(+0.56%)
Aug 01, 2019 13.16 13.19 12.58 12.72 82,576 -0.63(-4.72%)
Jul 31, 2019 13.45 13.50 13.34 13.35 92,659 -0.02(-0.14%)
Jul 30, 2019 13.24 13.40 13.21 13.37 17,818 +0.19(+1.42%)
Jul 29, 2019 13.10 13.18 13.05 13.18 64,615 +0.07(+0.50%)
Jul 26, 2019 13.12 13.18 13.05 13.12 78,162 +0.01(+0.07%)
Jul 25, 2019 13.23 13.23 13.10 13.11 19,470 +0.03(+0.22%)
Jul 24, 2019 13.25 13.35 13.05 13.08 16,575 -0.16(-1.21%)
Jul 23, 2019 13.13 13.28 13.07 13.24 17,516 +0.09(+0.71%)
Jul 22, 2019 13.07 13.16 13.07 13.15 11,865 +0.05(+0.36%)
Jul 19, 2019 12.99 13.13 12.89 13.10 36,951 +0.10(+0.79%)
Jul 18, 2019 12.98 13.00 12.82 13.00 18,185 -0.17(-1.28%)
Jul 17, 2019 13.42 13.47 13.15 13.17 17,452 -0.20(-1.48%)
Jul 16, 2019 13.65 13.70 13.19 13.36 12,949 -0.22(-1.59%)
Jul 15, 2019 13.81 13.82 13.58 13.58 74,191 -0.21(-1.50%)
Jul 12, 2019 13.81 13.85 13.79 13.79 99,991 -0.05(-0.34%)
Jul 11, 2019 13.86 13.90 13.77 13.83 214,947 +0.02(+0.14%)
Jul 10, 2019 13.68 13.88 13.68 13.81 36,743 +0.38(+2.87%)
Jul 09, 2019 13.34 13.43 13.32 13.43 30,984 +0.14(+1.06%)
Jul 08, 2019 13.46 13.46 13.28 13.29 24,907 -0.04(-0.28%)
Jul 05, 2019 13.23 13.35 13.23 13.33 87,639 +0.16(+1.21%)
Jul 03, 2019 13.18 13.21 13.09 13.17 673,641 +0.09(+0.72%)
Jul 02, 2019 13.43 13.43 13.03 13.07 313,149 -0.44(-3.27%)
Jul 01, 2019 13.66 13.66 13.39 13.51 211,592 +0.21(+1.55%)
Jun 28, 2019 13.55 13.55 13.29 13.31 132,790 -0.22(-1.60%)
Jun 27, 2019 13.55 13.60 13.51 13.52 19,006 +0.00(+0.00%)
Jun 26, 2019 13.52 13.63 13.49 13.52 25,520 +0.22(+1.62%)
Jun 25, 2019 13.32 13.33 13.23 13.31 52,323 +0.04(+0.28%)
Jun 24, 2019 13.24 13.28 13.12 13.27 38,446 +0.03(+0.21%)
Jun 21, 2019 13.18 13.27 13.18 13.24 25,663 +0.14(+1.08%)
Jun 20, 2019 13.03 13.14 12.98 13.10 28,414 +0.33(+2.57%)
Jun 19, 2019 12.60 12.77 12.60 12.77 54,373 +0.04(+0.29%)
Jun 18, 2019 12.55 12.77 12.54 12.73 75,675 +0.27(+2.19%)
Jun 17, 2019 12.56 12.62 12.43 12.46 51,477 -0.16(-1.27%)
Jun 14, 2019 12.61 12.71 12.59 12.62 23,746 +0.07(+0.52%)
Jun 13, 2019 12.71 12.71 12.45 12.56 156,680 +0.24(+1.98%)
Jun 12, 2019 12.55 12.55 12.30 12.31 33,124 -0.41(-3.25%)
Jun 11, 2019 12.71 12.76 12.65 12.72 52,524 +0.08(+0.67%)
Jun 10, 2019 12.72 12.82 12.60 12.64 81,145 -0.08(-0.66%)
Jun 07, 2019 12.49 12.75 12.48 12.72 17,889 +0.17(+1.35%)
Jun 06, 2019 12.29 12.56 12.21 12.56 29,398 +0.25(+2.06%)
Jun 05, 2019 12.53 12.53 12.23 12.30 56,458 -0.34(-2.67%)
Jun 04, 2019 12.52 12.67 12.48 12.64 608,000 +0.12(+0.98%)
Jun 03, 2019 12.78 12.79 12.49 12.52 306,858 -0.12(-0.97%)
May 31, 2019 13.03 13.04 12.60 12.64 219,364 -0.61(-4.61%)
May 30, 2019 13.62 13.63 13.22 13.25 130,923 -0.43(-3.16%)
May 29, 2019 13.63 13.72 13.53 13.68 53,643 -0.04(-0.27%)
May 28, 2019 13.84 13.84 13.72 13.72 44,027 +0.08(+0.62%)
May 24, 2019 13.57 13.64 13.44 13.64 27,580 +0.17(+1.26%)
May 23, 2019 13.73 13.73 13.39 13.47 42,226 -0.55(-3.95%)
May 22, 2019 14.23 14.25 14.00 14.02 8,943 -0.31(-2.16%)
May 21, 2019 14.33 14.35 14.32 14.33 4,778 +0.01(+0.10%)
May 20, 2019 14.37 14.42 14.27 14.32 20,832 +0.03(+0.23%)
May 17, 2019 14.39 14.43 14.28 14.28 25,557 -0.14(-0.98%)
May 16, 2019 14.41 14.52 14.41 14.42 17,865 +0.12(+0.85%)
May 15, 2019 14.13 14.33 14.13 14.30 51,695 +0.17(+1.20%)
May 14, 2019 14.10 14.21 14.10 14.13 31,272 +0.20(+1.42%)
May 13, 2019 14.36 14.41 13.94 13.94 43,554 -0.16(-1.13%)
May 10, 2019 14.06 14.13 14.03 14.10 42,169 +0.07(+0.47%)
May 09, 2019 14.06 14.08 13.99 14.03 11,941 -0.07(-0.46%)
May 08, 2019 13.95 14.14 13.95 14.10 61,814 +0.17(+1.21%)
May 07, 2019 14.05 14.08 13.90 13.93 50,818 -0.34(-2.37%)
May 06, 2019 14.15 14.29 14.10 14.26 29,988 +0.09(+0.66%)
May 03, 2019 14.17 14.28 14.16 14.17 16,079 +0.03(+0.20%)
May 02, 2019 14.23 14.24 14.06 14.14 322,721 -0.28(-1.95%)
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.