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

Kayne Anderson Midstream Energy Fund, Inc. (NY: KMF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 10, 2023 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 (%)
May 31, 2017 8.538 8.646 8.458 8.520 172,305 -0.09(-1.06%)
May 30, 2017 8.777 8.788 8.600 8.612 78,339 -0.20(-2.26%)
May 26, 2017 8.862 8.862 8.756 8.811 49,621 -0.03(-0.39%)
May 25, 2017 9.039 9.056 8.794 8.845 153,134 -0.17(-1.83%)
May 24, 2017 9.113 9.113 8.942 9.010 104,534 -0.06(-0.69%)
May 23, 2017 8.987 9.084 8.987 9.073 85,394 +0.06(+0.70%)
May 22, 2017 8.982 9.010 8.871 9.010 153,472 +0.14(+1.54%)
May 19, 2017 8.782 8.878 8.737 8.874 105,684 +0.18(+2.10%)
May 18, 2017 8.691 8.760 8.640 8.691 157,038 -0.03(-0.33%)
May 17, 2017 8.800 8.800 8.691 8.720 103,949 -0.08(-0.91%)
May 16, 2017 8.948 8.965 8.794 8.800 130,163 -0.08(-0.90%)
May 15, 2017 9.022 9.044 8.862 8.879 132,059 +0.03(+0.32%)
May 12, 2017 8.834 8.879 8.822 8.851 86,198 +0.06(+0.71%)
May 11, 2017 8.908 8.908 8.765 8.788 129,028 -0.06(-0.71%)
May 10, 2017 8.805 8.891 8.782 8.851 143,556 +0.03(+0.32%)
May 09, 2017 8.800 8.822 8.697 8.822 211,866 -0.05(-0.58%)
May 08, 2017 8.828 8.885 8.754 8.874 96,647 +0.07(+0.78%)
May 05, 2017 8.657 8.805 8.634 8.805 204,548 +0.11(+1.31%)
May 04, 2017 8.936 8.979 8.566 8.691 281,479 -0.28(-3.17%)
May 03, 2017 9.067 9.101 8.959 8.976 114,761 -0.11(-1.25%)
May 02, 2017 9.170 9.170 9.084 9.090 80,985 -0.03(-0.37%)
May 01, 2017 9.153 9.181 9.096 9.124 117,107 +0.01(+0.12%)
Apr 28, 2017 9.192 9.204 9.079 9.113 116,803 -0.03(-0.37%)
Apr 27, 2017 9.164 9.221 9.101 9.147 144,139 -0.02(-0.25%)
Apr 26, 2017 9.221 9.284 9.170 9.170 176,814 -0.06(-0.62%)
Apr 25, 2017 9.170 9.227 9.138 9.227 197,595 +0.11(+1.25%)
Apr 24, 2017 9.073 9.153 9.050 9.113 224,432 +0.09(+1.01%)
Apr 21, 2017 9.124 9.255 9.010 9.022 410,206 -0.05(-0.50%)
Apr 20, 2017 9.039 9.073 8.942 9.067 219,434 +0.03(+0.31%)
Apr 19, 2017 9.170 9.187 9.011 9.039 223,282 -0.10(-1.06%)
Apr 18, 2017 9.039 9.153 8.976 9.136 126,881 +0.03(+0.38%)
Apr 17, 2017 9.204 9.204 9.039 9.101 83,364 -0.03(-0.37%)
Apr 13, 2017 9.249 9.249 9.101 9.136 106,356 -0.06(-0.62%)
Apr 12, 2017 9.232 9.232 9.147 9.192 234,423 -0.03(-0.31%)
Apr 11, 2017 9.289 9.338 9.136 9.221 121,198 -0.07(-0.74%)
Apr 10, 2017 9.339 9.339 9.289 9.289 85,553 -0.01(-0.06%)
Apr 07, 2017 9.339 9.339 9.245 9.295 85,314 +0.02(+0.18%)
Apr 06, 2017 9.172 9.345 9.150 9.278 175,649 +0.18(+2.02%)
Apr 05, 2017 9.228 9.278 9.077 9.094 116,031 -0.05(-0.55%)
Apr 04, 2017 9.178 9.278 9.111 9.144 310,388 -0.16(-1.74%)
Apr 03, 2017 9.206 9.312 9.116 9.306 228,065 +0.12(+1.27%)
Mar 31, 2017 9.061 9.189 9.019 9.189 127,509 +0.21(+2.36%)
Mar 30, 2017 8.988 9.033 8.916 8.977 131,894 +0.05(+0.56%)
Mar 29, 2017 8.821 8.944 8.799 8.927 126,363 +0.17(+1.97%)
Mar 28, 2017 8.760 8.821 8.743 8.754 141,950 +0.02(+0.19%)
Mar 27, 2017 8.760 8.760 8.692 8.737 93,057 -0.06(-0.63%)
Mar 24, 2017 8.793 8.815 8.754 8.793 104,576 +0.06(+0.64%)
Mar 23, 2017 8.609 8.765 8.609 8.737 106,840 +0.15(+1.75%)
Mar 22, 2017 8.531 8.620 8.531 8.587 109,969 -0.04(-0.52%)
Mar 21, 2017 8.715 8.776 8.570 8.631 223,764 -0.12(-1.40%)
Mar 20, 2017 8.799 8.832 8.743 8.754 152,750 -0.09(-1.07%)
Mar 17, 2017 8.821 8.893 8.821 8.849 139,369 -0.02(-0.19%)
Mar 16, 2017 8.787 8.866 8.754 8.866 163,310 +0.04(+0.51%)
Mar 15, 2017 8.587 8.849 8.587 8.821 279,591 +0.27(+3.20%)
Mar 14, 2017 8.754 8.754 8.542 8.548 235,814 -0.31(-3.46%)
Mar 13, 2017 8.821 8.916 8.807 8.854 92,865 +0.03(+0.38%)
Mar 10, 2017 8.765 8.838 8.685 8.821 180,111 +0.07(+0.76%)
Mar 09, 2017 8.960 8.960 8.587 8.754 551,775 -0.27(-2.97%)
Mar 08, 2017 9.217 9.263 8.938 9.022 223,657 -0.21(-2.24%)
Mar 07, 2017 9.261 9.284 9.211 9.228 81,485 -0.04(-0.48%)
Mar 06, 2017 9.289 9.289 9.232 9.273 86,416 -0.02(-0.24%)
Mar 03, 2017 9.306 9.334 9.256 9.295 116,800 +0.02(+0.18%)
Mar 02, 2017 9.284 9.317 9.252 9.278 78,230 -0.04(-0.48%)
Mar 01, 2017 9.306 9.334 9.239 9.323 245,845 +0.14(+1.58%)
Feb 28, 2017 9.183 9.267 9.161 9.178 133,725 -0.02(-0.18%)
Feb 27, 2017 9.211 9.222 9.161 9.195 95,525 -0.02(-0.18%)
Feb 24, 2017 9.172 9.217 9.144 9.211 165,312 +0.01(+0.12%)
Feb 23, 2017 9.300 9.323 9.139 9.200 223,746 +0.02(+0.18%)
Feb 22, 2017 9.239 9.256 9.182 9.183 124,259 -0.12(-1.32%)
Feb 21, 2017 9.239 9.306 9.228 9.306 236,187 +0.18(+1.95%)
Feb 17, 2017 9.128 9.128 9.128 0 -0.08(-0.91%)
Feb 16, 2017 9.367 9.367 9.195 9.211 140,074 -0.09(-1.02%)
Feb 15, 2017 9.351 9.380 9.284 9.306 273,992 -0.04(-0.42%)
Feb 14, 2017 9.334 9.362 9.222 9.345 114,716 +0.04(+0.42%)
Feb 13, 2017 9.367 9.367 9.256 9.306 102,722 -0.02(-0.18%)
Feb 10, 2017 9.362 9.390 9.306 9.323 158,244 +0.04(+0.42%)
Feb 09, 2017 9.234 9.300 9.200 9.284 196,692 +0.12(+1.28%)
Feb 08, 2017 9.234 9.245 9.038 9.167 384,343 -0.14(-1.56%)
Feb 07, 2017 9.395 9.423 9.245 9.312 167,726 -0.11(-1.18%)
Feb 06, 2017 9.440 9.457 9.367 9.423 163,663 +0.01(+0.06%)
Feb 03, 2017 9.362 9.445 9.339 9.418 180,440 +0.10(+1.08%)
Feb 02, 2017 9.284 9.317 9.183 9.317 92,027 +0.02(+0.24%)
Feb 01, 2017 9.234 9.295 9.167 9.295 211,895 +0.20(+2.21%)
Jan 31, 2017 9.094 9.105 8.977 9.094 169,844 -0.01(-0.12%)
Jan 30, 2017 9.390 9.390 9.089 9.105 294,470 -0.32(-3.43%)
Jan 27, 2017 9.496 9.496 9.306 9.429 317,532 -0.06(-0.59%)
Jan 26, 2017 9.434 9.501 9.373 9.484 419,276 +0.11(+1.19%)
Jan 25, 2017 9.273 9.412 9.239 9.373 402,481 +0.17(+1.88%)
Jan 24, 2017 9.144 9.256 9.144 9.200 576,000 +0.07(+0.73%)
Jan 23, 2017 9.122 9.133 9.044 9.133 176,209 +0.02(+0.18%)
Jan 20, 2017 9.111 9.128 9.050 9.116 108,803 +0.06(+0.62%)
Jan 19, 2017 9.122 9.122 9.011 9.061 101,603 -0.04(-0.49%)
Jan 18, 2017 9.100 9.116 9.055 9.105 135,451 -0.03(-0.37%)
Jan 17, 2017 9.139 9.167 9.066 9.139 142,969 +0.05(+0.55%)
Jan 13, 2017 9.089 9.089 9.089 0 +0.02(+0.25%)
Jan 12, 2017 9.111 9.111 8.988 9.066 119,632 +0.03(+0.37%)
Jan 11, 2017 8.977 9.061 8.977 9.033 88,787 +0.08(+0.93%)
Jan 10, 2017 9.155 9.155 8.944 8.949 144,247 -0.17(-1.83%)
Jan 09, 2017 9.189 9.206 9.094 9.116 229,546 -0.08(-0.91%)
Jan 06, 2017 9.183 9.216 9.101 9.200 208,683 +0.10(+1.10%)
Jan 05, 2017 9.061 9.135 9.038 9.100 194,784 -0.02(-0.24%)
Jan 04, 2017 9.044 9.133 9.013 9.122 140,539 +0.13(+1.43%)
Jan 03, 2017 9.022 9.100 8.871 8.994 223,603 +0.13(+1.45%)
Dec 30, 2016 8.866 8.866 8.866 0 +0.01(+0.13%)
Dec 29, 2016 8.871 8.898 8.785 8.854 228,843 +0.04(+0.51%)
Dec 28, 2016 9.077 9.083 8.804 8.810 203,023 -0.18(-1.99%)
Dec 27, 2016 8.994 9.043 8.955 8.988 135,786 +0.04(+0.49%)
Dec 23, 2016 8.945 8.945 8.945 0 +0.06(+0.68%)
Dec 22, 2016 8.754 8.950 8.754 8.885 272,072 +0.15(+1.75%)
Dec 21, 2016 8.672 8.743 8.628 8.732 207,211 +0.10(+1.14%)
Dec 20, 2016 8.552 8.633 8.552 8.633 229,900 +0.06(+0.70%)
Dec 19, 2016 8.481 8.579 8.464 8.573 320,627 +0.10(+1.22%)
Dec 16, 2016 8.410 8.492 8.366 8.470 280,016 +0.09(+1.04%)
Dec 15, 2016 8.344 8.459 8.306 8.382 189,849 +0.02(+0.20%)
Dec 14, 2016 8.503 8.535 8.364 8.366 212,864 -0.20(-2.29%)
Dec 13, 2016 8.535 8.568 8.415 8.563 343,741 +0.12(+1.42%)
Dec 12, 2016 8.633 8.633 8.432 8.442 192,436 +0.00(+0.00%)
Dec 09, 2016 8.513 8.513 8.432 8.442 146,346 -0.01(-0.06%)
Dec 08, 2016 8.442 8.481 8.372 8.448 168,855 +0.02(+0.19%)
Dec 07, 2016 8.328 8.432 8.328 8.432 192,746 +0.04(+0.52%)
Dec 06, 2016 8.388 8.486 8.366 8.388 367,746 +0.00(+0.00%)
Dec 05, 2016 8.508 8.508 8.377 8.388 172,584 -0.01(-0.13%)
Dec 02, 2016 8.268 8.421 8.268 8.399 208,303 +0.11(+1.32%)
Dec 01, 2016 8.492 8.519 8.268 8.290 231,611 -0.08(-0.91%)
Nov 30, 2016 8.306 8.437 8.253 8.366 307,300 +0.34(+4.29%)
Nov 29, 2016 7.924 8.055 7.879 8.022 334,000 -0.07(-0.81%)
Nov 28, 2016 8.426 8.459 8.066 8.088 323,294 -0.27(-3.26%)
Nov 25, 2016 8.361 8.382 8.312 8.361 81,307 -0.02(-0.26%)
Nov 23, 2016 8.382 8.382 8.382 0 +0.03(+0.33%)
Nov 22, 2016 8.399 8.421 8.262 8.355 310,355 +0.05(+0.59%)
Nov 21, 2016 8.295 8.393 8.213 8.306 257,358 +0.13(+1.53%)
Nov 18, 2016 8.197 8.262 8.137 8.181 126,617 +0.04(+0.47%)
Nov 17, 2016 8.164 8.312 8.110 8.142 127,256 -0.05(-0.60%)
Nov 16, 2016 8.230 8.290 8.115 8.191 155,281 -0.04(-0.53%)
Nov 15, 2016 8.142 8.317 8.113 8.235 208,450 +0.17(+2.17%)
Nov 14, 2016 7.957 8.088 7.938 8.060 141,849 +0.12(+1.51%)
Nov 11, 2016 7.902 7.951 7.755 7.940 170,717 -0.04(-0.48%)
Nov 10, 2016 7.804 8.050 7.804 7.979 252,576 +0.18(+2.31%)
Nov 09, 2016 7.417 7.891 7.406 7.799 363,337 +0.22(+2.88%)
Nov 08, 2016 7.487 7.644 7.487 7.580 117,286 +0.05(+0.65%)
Nov 07, 2016 7.564 7.618 7.504 7.531 132,854 +0.06(+0.80%)
Nov 04, 2016 7.520 7.569 7.455 7.471 116,747 -0.09(-1.16%)
Nov 03, 2016 7.657 7.657 7.548 7.558 137,545 -0.11(-1.42%)
Nov 02, 2016 7.684 7.738 7.455 7.668 321,014 -0.16(-2.02%)
Nov 01, 2016 7.902 7.925 7.777 7.826 158,299 -0.08(-1.04%)
Oct 31, 2016 8.066 8.066 7.886 7.908 113,095 -0.21(-2.56%)
Oct 28, 2016 8.202 8.273 8.087 8.115 164,203 -0.10(-1.20%)
Oct 27, 2016 8.355 8.410 8.208 8.213 207,398 -0.14(-1.70%)
Oct 26, 2016 8.241 8.404 8.191 8.355 267,369 +0.04(+0.53%)
Oct 25, 2016 8.426 8.453 8.312 8.312 140,704 -0.11(-1.30%)
Oct 24, 2016 8.306 8.453 8.306 8.421 227,006 +0.10(+1.18%)
Oct 21, 2016 8.268 8.333 8.238 8.322 124,627 +0.07(+0.86%)
Oct 20, 2016 8.208 8.268 8.164 8.251 69,832 -0.01(-0.13%)
Oct 19, 2016 8.241 8.318 8.219 8.262 211,229 +0.09(+1.07%)
Oct 18, 2016 8.219 8.219 8.131 8.175 163,745 +0.01(+0.07%)
Oct 17, 2016 8.284 8.284 8.104 8.170 108,360 -0.00(-0.02%)
Oct 14, 2016 8.202 8.404 8.148 8.171 241,140 -0.01(-0.18%)
Oct 13, 2016 8.197 8.257 8.099 8.186 92,451 -0.11(-1.38%)
Oct 12, 2016 8.257 8.316 8.186 8.301 163,792 +0.01(+0.07%)
Oct 11, 2016 8.393 8.399 8.212 8.295 111,375 -0.11(-1.30%)
Oct 10, 2016 8.295 8.415 8.295 8.404 208,734 +0.19(+2.33%)
Oct 07, 2016 8.241 8.322 8.208 8.213 207,911 -0.01(-0.13%)
Oct 06, 2016 8.437 8.470 8.224 8.224 263,066 -0.21(-2.46%)
Oct 05, 2016 8.530 8.530 8.421 8.432 90,815 +0.01(+0.13%)
Oct 04, 2016 8.522 8.533 8.320 8.421 205,332 -0.10(-1.13%)
Oct 03, 2016 8.474 8.522 8.402 8.517 168,073 +0.08(+0.95%)
Sep 30, 2016 8.373 8.453 8.234 8.437 129,222 +0.12(+1.48%)
Sep 29, 2016 8.330 8.410 8.239 8.314 150,312 +0.01(+0.13%)
Sep 28, 2016 8.127 8.319 7.972 8.303 152,628 +0.27(+3.39%)
Sep 27, 2016 8.010 8.079 7.956 8.031 131,164 -0.06(-0.73%)
Sep 26, 2016 8.111 8.161 8.058 8.090 114,928 -0.02(-0.26%)
Sep 23, 2016 8.181 8.255 8.084 8.111 93,439 -0.07(-0.91%)
Sep 22, 2016 8.111 8.234 8.095 8.186 141,724 +0.17(+2.06%)
Sep 21, 2016 7.924 8.042 7.844 8.020 147,591 +0.19(+2.45%)
Sep 20, 2016 7.919 7.930 7.818 7.828 107,110 -0.09(-1.08%)
Sep 19, 2016 7.882 7.978 7.858 7.914 90,160 +0.10(+1.30%)
Sep 16, 2016 7.679 7.823 7.674 7.812 65,609 +0.05(+0.62%)
Sep 15, 2016 7.743 7.828 7.722 7.764 155,379 +0.02(+0.21%)
Sep 14, 2016 7.759 7.871 7.695 7.748 109,040 +0.01(+0.14%)
Sep 13, 2016 7.994 8.020 7.695 7.738 162,600 -0.37(-4.54%)
Sep 12, 2016 8.079 8.111 8.036 8.106 91,157 +0.01(+0.07%)
Sep 09, 2016 8.298 8.298 8.074 8.100 177,419 -0.26(-3.13%)
Sep 08, 2016 8.116 8.373 8.116 8.362 231,590 +0.27(+3.30%)
Sep 07, 2016 8.015 8.106 7.994 8.095 146,422 +0.14(+1.81%)
Sep 06, 2016 7.786 7.953 7.786 7.951 128,662 +0.17(+2.12%)
Sep 02, 2016 7.775 7.786 7.786 7.786 115,436 +0.08(+1.04%)
Sep 01, 2016 7.674 7.706 7.620 7.706 53,784 +0.02(+0.28%)
Aug 31, 2016 7.727 7.727 7.642 7.684 88,106 -0.07(-0.96%)
Aug 30, 2016 7.786 7.818 7.706 7.759 74,868 +0.00(+0.00%)
Aug 29, 2016 7.759 7.780 7.711 7.759 136,152 -0.01(-0.07%)
Aug 26, 2016 7.823 7.898 7.738 7.764 70,090 -0.01(-0.14%)
Aug 25, 2016 7.770 7.860 7.759 7.775 85,038 -0.05(-0.61%)
Aug 24, 2016 7.924 7.924 7.812 7.823 104,778 -0.09(-1.15%)
Aug 23, 2016 7.791 7.962 7.791 7.914 193,679 +0.06(+0.82%)
Aug 22, 2016 7.844 7.882 7.802 7.850 122,429 -0.05(-0.61%)
Aug 19, 2016 7.988 7.988 7.860 7.898 81,616 -0.05(-0.62%)
Aug 18, 2016 7.818 7.994 7.818 7.947 196,018 +0.15(+1.94%)
Aug 17, 2016 7.855 7.866 7.759 7.796 107,201 -0.02(-0.27%)
Aug 16, 2016 7.823 7.839 7.764 7.818 83,584 +0.02(+0.27%)
Aug 15, 2016 7.754 7.835 7.738 7.796 204,441 +0.06(+0.76%)
Aug 12, 2016 7.668 7.748 7.583 7.738 150,687 +0.16(+2.11%)
Aug 11, 2016 7.492 7.625 7.449 7.578 235,699 +0.16(+2.16%)
Aug 10, 2016 7.578 7.663 7.380 7.417 326,347 -0.14(-1.84%)
Aug 09, 2016 7.668 7.668 7.449 7.556 316,064 -0.02(-0.21%)
Aug 08, 2016 7.588 7.647 7.545 7.572 178,556 +0.08(+1.07%)
Aug 05, 2016 7.439 7.524 7.391 7.492 226,354 +0.12(+1.67%)
Aug 04, 2016 7.311 7.423 7.289 7.369 216,210 +0.05(+0.73%)
Aug 03, 2016 7.103 7.321 7.103 7.316 188,942 +0.23(+3.24%)
Aug 02, 2016 7.081 7.193 7.012 7.087 275,587 -0.01(-0.08%)
Aug 01, 2016 7.412 7.412 7.092 7.092 206,076 -0.34(-4.59%)
Jul 29, 2016 7.257 7.439 7.257 7.433 150,310 +0.11(+1.53%)
Jul 28, 2016 7.353 7.439 7.321 7.321 152,535 -0.08(-1.08%)
Jul 27, 2016 7.423 7.551 7.380 7.401 184,351 -0.07(-0.93%)
Jul 26, 2016 7.465 7.620 7.449 7.471 191,519 -0.08(-1.06%)
Jul 25, 2016 7.604 7.604 7.524 7.551 146,054 -0.11(-1.46%)
Jul 22, 2016 7.594 7.695 7.583 7.663 176,034 +0.07(+0.98%)
Jul 21, 2016 7.631 7.754 7.585 7.588 149,478 -0.07(-0.97%)
Jul 20, 2016 7.578 7.663 7.503 7.663 137,807 +0.09(+1.13%)
Jul 19, 2016 7.567 7.610 7.508 7.578 145,663 +0.00(+0.00%)
Jul 18, 2016 7.428 7.588 7.417 7.578 114,178 +0.05(+0.64%)
Jul 15, 2016 7.562 7.706 7.460 7.529 226,594 +0.03(+0.36%)
Jul 14, 2016 7.492 7.583 7.468 7.503 276,124 +0.03(+0.43%)
Jul 13, 2016 7.695 7.695 7.444 7.471 182,756 -0.16(-2.10%)
Jul 12, 2016 7.535 7.722 7.468 7.631 145,430 +0.25(+3.40%)
Jul 11, 2016 7.444 7.465 7.353 7.380 132,978 +0.03(+0.44%)
Jul 08, 2016 7.348 7.300 7.300 7.348 214,651 +0.05(+0.66%)
Jul 07, 2016 7.460 7.546 7.220 7.300 310,343 -0.10(-1.30%)
Jul 06, 2016 7.273 7.407 7.241 7.396 235,011 -0.02(-0.22%)
Jul 05, 2016 7.475 7.495 7.287 7.412 350,988 -0.06(-0.84%)
Jul 01, 2016 7.506 7.475 7.475 7.475 134,290 +0.00(+0.00%)
Jun 30, 2016 7.495 7.521 7.386 7.475 187,117 -0.01(-0.14%)
Jun 29, 2016 7.454 7.532 7.355 7.485 137,916 +0.19(+2.64%)
Jun 28, 2016 7.032 7.298 7.032 7.292 85,423 +0.34(+4.87%)
Jun 27, 2016 7.204 7.213 6.829 6.954 248,497 -0.34(-4.64%)
Jun 24, 2016 7.339 7.449 7.209 7.292 211,026 -0.22(-2.98%)
Jun 23, 2016 7.480 7.527 7.381 7.516 154,407 +0.19(+2.63%)
Jun 22, 2016 7.417 7.417 7.298 7.324 188,541 -0.02(-0.28%)
Jun 21, 2016 7.157 7.344 7.115 7.344 135,675 +0.19(+2.69%)
Jun 20, 2016 7.261 7.298 7.147 7.152 156,974 +0.05(+0.73%)
Jun 17, 2016 7.063 7.136 6.996 7.100 145,700 +0.10(+1.49%)
Jun 16, 2016 7.100 7.100 6.860 6.996 438,984 -0.15(-2.04%)
Jun 15, 2016 6.985 7.209 6.923 7.141 209,564 +0.05(+0.66%)
Jun 14, 2016 7.141 7.240 6.975 7.095 202,915 -0.15(-2.08%)
Jun 13, 2016 7.376 7.466 7.246 7.246 156,711 -0.26(-3.47%)
Jun 10, 2016 7.683 7.722 7.506 7.506 163,898 -0.32(-4.12%)
Jun 09, 2016 7.688 7.844 7.636 7.829 96,161 -0.02(-0.27%)
Jun 08, 2016 7.688 7.901 7.657 7.849 339,598 +0.25(+3.29%)
Jun 07, 2016 7.652 7.667 7.542 7.599 256,960 +0.13(+1.74%)
Jun 06, 2016 7.287 7.532 7.188 7.469 222,818 +0.31(+4.36%)
Jun 03, 2016 7.147 7.272 7.115 7.157 148,732 -0.05(-0.65%)
Jun 02, 2016 6.980 7.204 6.980 7.204 242,972 +0.10(+1.40%)
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.