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, 2018 8.210 8.235 8.135 8.160 105,444 -0.05(-0.61%)
May 30, 2018 7.980 8.210 7.980 8.210 97,286 +0.24(+3.04%)
May 29, 2018 7.911 8.042 7.911 7.967 52,402 -0.01(-0.16%)
May 25, 2018 7.980 7.980 7.980 0 -0.12(-1.46%)
May 24, 2018 8.272 8.272 8.092 8.098 129,220 -0.19(-2.32%)
May 23, 2018 8.278 8.305 8.197 8.290 50,763 -0.01(-0.07%)
May 22, 2018 8.421 8.421 8.297 8.297 95,432 -0.07(-0.82%)
May 21, 2018 8.402 8.433 8.353 8.365 71,777 +0.03(+0.37%)
May 18, 2018 8.377 8.379 8.297 8.334 128,557 -0.01(-0.07%)
May 17, 2018 8.303 8.409 8.290 8.340 106,574 +0.07(+0.83%)
May 16, 2018 8.346 8.353 8.259 8.272 81,676 -0.06(-0.75%)
May 15, 2018 8.278 8.334 8.222 8.334 100,084 +0.06(+0.68%)
May 14, 2018 8.216 8.297 8.210 8.278 60,969 +0.09(+1.06%)
May 11, 2018 8.104 8.191 8.102 8.191 128,956 +0.12(+1.46%)
May 10, 2018 8.073 8.129 8.061 8.073 122,824 +0.02(+0.23%)
May 09, 2018 7.973 8.073 7.973 8.054 92,076 +0.09(+1.17%)
May 08, 2018 7.886 7.967 7.768 7.961 131,659 +0.07(+0.95%)
May 07, 2018 7.818 7.949 7.818 7.886 116,729 +0.11(+1.44%)
May 04, 2018 7.700 7.786 7.681 7.775 108,015 +0.07(+0.89%)
May 03, 2018 7.781 7.793 7.669 7.706 78,080 -0.08(-1.04%)
May 02, 2018 7.831 7.862 7.737 7.787 182,104 -0.07(-0.87%)
May 01, 2018 7.818 7.855 7.775 7.855 99,463 +0.03(+0.40%)
Apr 30, 2018 7.855 7.914 7.787 7.824 89,217 +0.01(+0.16%)
Apr 27, 2018 7.768 7.855 7.750 7.812 87,701 +0.06(+0.80%)
Apr 26, 2018 7.781 7.818 7.725 7.750 82,320 -0.01(-0.08%)
Apr 25, 2018 7.818 7.818 7.694 7.756 153,438 -0.07(-0.87%)
Apr 24, 2018 7.818 8.247 7.729 7.824 898,946 +0.03(+0.40%)
Apr 23, 2018 7.712 7.874 7.712 7.793 117,715 +0.05(+0.64%)
Apr 20, 2018 7.700 7.768 7.644 7.744 243,532 +0.05(+0.65%)
Apr 19, 2018 7.781 7.806 7.663 7.694 129,754 -0.06(-0.80%)
Apr 18, 2018 7.818 7.868 7.737 7.756 162,134 +0.02(+0.24%)
Apr 17, 2018 7.582 7.768 7.570 7.737 108,802 +0.17(+2.22%)
Apr 16, 2018 7.383 7.570 7.355 7.570 146,921 +0.21(+2.87%)
Apr 13, 2018 7.396 7.396 7.302 7.358 108,534 -0.02(-0.34%)
Apr 12, 2018 7.414 7.445 7.321 7.383 197,908 -0.01(-0.17%)
Apr 11, 2018 7.347 7.432 7.325 7.396 187,188 +0.04(+0.58%)
Apr 10, 2018 7.250 7.368 7.234 7.353 178,372 +0.17(+2.37%)
Apr 09, 2018 7.323 7.323 7.171 7.183 113,396 -0.08(-1.09%)
Apr 06, 2018 7.311 7.357 7.171 7.262 114,397 -0.04(-0.58%)
Apr 05, 2018 7.105 7.335 7.105 7.305 90,100 +0.18(+2.55%)
Apr 04, 2018 7.014 7.135 6.917 7.123 116,969 +0.00(+0.00%)
Apr 03, 2018 7.105 7.135 6.886 7.123 260,150 +0.06(+0.86%)
Apr 02, 2018 7.074 7.183 6.954 7.062 150,208 -0.06(-0.85%)
Mar 29, 2018 7.123 7.123 7.123 0 +0.10(+1.47%)
Mar 28, 2018 7.080 7.129 6.989 7.020 230,970 -0.07(-0.94%)
Mar 27, 2018 7.238 7.365 7.044 7.086 291,904 -0.18(-2.42%)
Mar 26, 2018 7.341 7.353 7.147 7.262 99,503 -0.01(-0.08%)
Mar 23, 2018 7.420 7.432 7.250 7.268 170,155 -0.13(-1.72%)
Mar 22, 2018 7.444 7.468 7.341 7.396 79,245 -0.10(-1.29%)
Mar 21, 2018 7.323 7.523 7.317 7.493 130,744 +0.20(+2.74%)
Mar 20, 2018 7.365 7.472 7.208 7.292 161,173 -0.04(-0.50%)
Mar 19, 2018 7.602 7.605 7.280 7.329 213,592 -0.28(-3.74%)
Mar 16, 2018 7.571 7.680 7.517 7.614 122,934 +0.13(+1.70%)
Mar 15, 2018 7.917 7.948 7.183 7.487 478,900 -0.42(-5.36%)
Mar 14, 2018 8.081 8.081 7.899 7.911 39,794 -0.12(-1.44%)
Mar 13, 2018 8.008 8.081 7.947 8.026 79,631 +0.04(+0.46%)
Mar 12, 2018 8.014 8.153 7.959 7.990 142,478 +0.03(+0.38%)
Mar 09, 2018 7.838 7.984 7.838 7.959 141,859 +0.20(+2.58%)
Mar 08, 2018 7.826 7.911 7.729 7.759 149,825 -0.09(-1.16%)
Mar 07, 2018 7.935 7.813 7.850 94,984 -0.04(-0.54%)
Mar 06, 2018 7.977 8.002 7.869 7.893 55,604 -0.05(-0.69%)
Mar 05, 2018 7.874 8.008 7.814 7.947 228,748 -0.01(-0.08%)
Mar 02, 2018 7.887 7.953 7.705 7.953 164,458 +0.03(+0.38%)
Mar 01, 2018 7.917 8.068 7.777 7.923 183,808 -0.02(-0.31%)
Feb 28, 2018 8.123 8.196 7.947 7.947 105,699 -0.15(-1.80%)
Feb 27, 2018 8.147 8.241 8.068 8.093 90,982 -0.07(-0.89%)
Feb 26, 2018 8.214 8.214 8.074 8.165 169,390 +0.00(+0.00%)
Feb 23, 2018 8.165 8.244 8.093 8.165 66,642 +0.03(+0.37%)
Feb 22, 2018 8.117 8.135 129,866 -0.15(-1.76%)
Feb 21, 2018 8.402 8.402 8.275 8.281 74,715 -0.11(-1.30%)
Feb 20, 2018 8.384 8.541 8.347 8.390 115,659 -0.04(-0.50%)
Feb 16, 2018 8.432 8.432 8.432 0 -0.16(-1.84%)
Feb 15, 2018 8.584 8.675 8.529 8.590 79,768 +0.04(+0.43%)
Feb 14, 2018 8.487 8.619 8.487 8.553 176,315 +0.01(+0.07%)
Feb 13, 2018 8.487 8.596 8.417 8.547 160,223 +0.04(+0.50%)
Feb 12, 2018 8.165 8.505 8.147 8.505 313,462 +0.34(+4.16%)
Feb 09, 2018 8.250 8.305 7.880 8.165 227,652 -0.05(-0.66%)
Feb 08, 2018 8.511 8.511 8.190 8.220 137,009 -0.25(-2.93%)
Feb 07, 2018 8.420 8.420 8.293 8.468 192,452 +0.01(+0.07%)
Feb 06, 2018 8.026 8.553 7.856 8.462 320,747 +0.20(+2.42%)
Feb 05, 2018 8.329 8.487 8.141 8.262 140,544 -0.18(-2.15%)
Feb 02, 2018 8.638 8.638 8.396 8.444 131,743 -0.21(-2.38%)
Feb 01, 2018 8.644 8.699 8.602 8.650 160,856 +0.02(+0.28%)
Jan 31, 2018 8.717 8.790 8.565 8.626 177,449 -0.08(-0.91%)
Jan 30, 2018 8.772 8.772 8.705 8.705 104,465 -0.10(-1.10%)
Jan 29, 2018 8.960 8.960 8.802 8.802 84,859 -0.18(-2.02%)
Jan 26, 2018 9.032 9.063 8.966 8.984 139,197 -0.02(-0.27%)
Jan 25, 2018 9.093 9.138 9.002 9.008 93,599 -0.03(-0.34%)
Jan 24, 2018 9.087 9.287 9.032 9.038 275,461 -0.04(-0.47%)
Jan 23, 2018 9.050 9.081 8.943 9.081 223,012 +0.05(+0.60%)
Jan 22, 2018 8.887 9.038 8.887 9.026 178,092 +0.13(+1.50%)
Jan 19, 2018 8.723 8.893 8.662 8.893 160,177 +0.20(+2.30%)
Jan 18, 2018 8.935 8.935 8.687 8.693 182,181 -0.22(-2.52%)
Jan 17, 2018 8.996 9.029 8.869 8.917 302,287 -0.06(-0.68%)
Jan 16, 2018 9.123 9.184 8.978 8.978 304,262 -0.12(-1.27%)
Jan 12, 2018 9.093 9.093 9.093 0 +0.21(+2.32%)
Jan 11, 2018 8.759 8.935 8.759 8.887 289,405 +0.19(+2.16%)
Jan 10, 2018 8.735 8.741 8.662 8.699 170,972 -0.01(-0.14%)
Jan 09, 2018 8.753 8.802 8.693 8.711 125,821 +0.04(+0.42%)
Jan 08, 2018 8.699 8.795 8.675 8.675 163,783 -0.04(-0.49%)
Jan 05, 2018 8.759 8.796 8.632 8.717 125,862 -0.02(-0.28%)
Jan 04, 2018 8.717 8.820 8.705 8.741 156,808 +0.07(+0.84%)
Jan 03, 2018 8.662 8.729 8.588 8.669 328,384 +0.27(+3.25%)
Jan 02, 2018 8.426 8.650 8.396 8.396 181,454 +0.03(+0.36%)
Dec 29, 2017 8.365 8.365 8.365 0 +0.02(+0.22%)
Dec 28, 2017 8.256 8.390 8.256 8.347 341,839 +0.14(+1.70%)
Dec 27, 2017 8.326 8.376 8.208 8.208 229,428 -0.12(-1.49%)
Dec 26, 2017 8.398 8.504 8.308 8.332 182,903 +0.04(+0.50%)
Dec 22, 2017 8.048 8.303 8.048 8.291 246,725 +0.17(+2.12%)
Dec 21, 2017 8.095 8.237 8.095 8.119 307,946 -0.03(-0.36%)
Dec 20, 2017 7.953 8.166 7.923 8.149 562,675 +0.12(+1.55%)
Dec 19, 2017 8.172 8.172 7.988 8.024 266,928 -0.15(-1.81%)
Dec 18, 2017 8.166 8.291 8.166 8.172 262,955 +0.00(+0.00%)
Dec 15, 2017 8.178 8.178 8.113 8.172 492,966 +0.05(+0.66%)
Dec 14, 2017 8.000 8.184 7.959 8.119 580,255 +0.11(+1.33%)
Dec 13, 2017 7.953 8.018 7.911 8.012 282,795 +0.05(+0.67%)
Dec 12, 2017 7.923 8.048 7.888 7.959 497,068 +0.07(+0.90%)
Dec 11, 2017 7.888 7.899 7.686 7.888 490,730 +0.18(+2.39%)
Dec 08, 2017 7.686 7.745 7.671 7.704 220,320 +0.08(+1.01%)
Dec 07, 2017 7.514 7.633 7.508 7.627 359,488 +0.12(+1.58%)
Dec 06, 2017 7.674 7.698 7.496 7.508 388,432 -0.20(-2.54%)
Dec 05, 2017 7.745 7.775 7.686 7.704 271,735 -0.04(-0.54%)
Dec 04, 2017 7.763 7.821 7.704 7.745 272,646 +0.02(+0.23%)
Dec 01, 2017 7.644 7.793 7.644 7.727 289,452 +0.09(+1.16%)
Nov 30, 2017 7.389 7.638 7.389 7.638 348,538 +0.28(+3.79%)
Nov 29, 2017 7.336 7.389 7.265 7.360 440,756 +0.01(+0.08%)
Nov 28, 2017 7.437 7.443 7.333 7.354 337,910 -0.08(-1.12%)
Nov 27, 2017 7.573 7.573 7.401 7.437 278,181 -0.11(-1.49%)
Nov 24, 2017 7.579 7.638 7.550 7.550 84,899 +0.04(+0.47%)
Nov 22, 2017 7.538 7.561 7.484 7.514 140,267 +0.02(+0.32%)
Nov 21, 2017 7.591 7.597 7.425 7.490 282,844 -0.02(-0.32%)
Nov 20, 2017 7.443 7.538 7.413 7.514 193,963 +0.02(+0.24%)
Nov 17, 2017 7.484 7.526 7.396 7.496 176,141 +0.07(+0.88%)
Nov 16, 2017 7.508 7.538 7.407 7.431 229,435 -0.05(-0.71%)
Nov 15, 2017 7.449 7.514 7.330 7.484 395,274 +0.00(+0.00%)
Nov 14, 2017 7.615 7.615 7.422 7.484 266,595 -0.17(-2.17%)
Nov 13, 2017 7.828 7.828 7.609 7.650 329,236 -0.14(-1.83%)
Nov 10, 2017 7.864 7.899 7.739 7.793 185,317 -0.05(-0.61%)
Nov 09, 2017 7.816 7.905 7.805 7.840 278,146 -0.02(-0.23%)
Nov 08, 2017 7.965 8.000 7.819 7.858 283,348 -0.11(-1.34%)
Nov 07, 2017 7.935 8.012 7.852 7.965 292,608 -0.01(-0.07%)
Nov 06, 2017 7.917 8.006 7.834 7.971 265,132 +0.12(+1.59%)
Nov 03, 2017 7.858 7.899 7.751 7.846 217,544 +0.05(+0.61%)
Nov 02, 2017 7.959 7.988 7.757 7.799 336,266 -0.15(-1.94%)
Nov 01, 2017 7.947 8.024 7.899 7.953 212,239 +0.08(+1.05%)
Oct 31, 2017 7.977 7.977 7.816 7.870 212,848 -0.05(-0.67%)
Oct 30, 2017 7.911 8.000 7.859 7.923 164,137 +0.07(+0.83%)
Oct 27, 2017 7.781 7.917 7.763 7.858 231,531 +0.10(+1.30%)
Oct 26, 2017 7.674 7.876 7.633 7.757 246,137 +0.09(+1.16%)
Oct 25, 2017 7.864 7.888 7.638 7.668 246,413 -0.26(-3.22%)
Oct 24, 2017 8.107 8.131 7.888 7.923 333,944 -0.14(-1.69%)
Oct 23, 2017 8.119 8.143 8.009 8.060 138,064 -0.06(-0.73%)
Oct 20, 2017 8.220 8.226 8.083 8.119 108,311 -0.06(-0.73%)
Oct 19, 2017 8.154 8.214 8.131 8.178 212,681 -0.02(-0.22%)
Oct 18, 2017 8.344 8.344 8.184 8.196 188,285 -0.15(-1.78%)
Oct 17, 2017 8.457 8.481 8.303 8.344 210,368 -0.14(-1.61%)
Oct 16, 2017 8.552 8.552 8.463 8.481 148,892 -0.02(-0.28%)
Oct 13, 2017 8.534 8.866 8.463 8.504 277,824 +0.00(+0.00%)
Oct 12, 2017 8.564 8.564 8.481 8.504 111,850 -0.08(-0.97%)
Oct 11, 2017 8.688 8.688 8.540 8.587 170,012 -0.07(-0.82%)
Oct 10, 2017 8.688 8.688 8.504 8.659 152,808 +0.07(+0.76%)
Oct 09, 2017 8.593 8.593 8.481 8.593 115,327 +0.08(+0.98%)
Oct 06, 2017 8.605 8.623 8.492 8.510 204,822 -0.09(-1.03%)
Oct 05, 2017 8.629 8.629 8.522 8.599 166,429 +0.08(+0.97%)
Oct 04, 2017 8.534 8.539 8.487 8.516 132,668 -0.02(-0.27%)
Oct 03, 2017 8.574 8.574 8.499 8.539 132,265 -0.03(-0.41%)
Oct 02, 2017 8.476 8.574 8.388 8.574 161,856 +0.03(+0.41%)
Sep 29, 2017 8.348 8.557 8.330 8.539 221,925 +0.13(+1.59%)
Sep 28, 2017 8.377 8.417 8.334 8.406 155,062 +0.06(+0.77%)
Sep 27, 2017 8.284 8.342 202,983 -0.07(-0.83%)
Sep 26, 2017 8.354 8.412 8.307 8.412 122,224 +0.06(+0.70%)
Sep 25, 2017 8.266 8.355 8.261 8.354 106,888 +0.13(+1.63%)
Sep 22, 2017 8.150 8.261 8.150 8.220 100,944 +0.02(+0.28%)
Sep 21, 2017 8.255 8.255 8.133 8.197 123,797 -0.04(-0.49%)
Sep 20, 2017 8.255 8.304 8.185 8.237 174,521 +0.01(+0.14%)
Sep 19, 2017 8.208 8.261 8.185 8.226 139,244 +0.02(+0.21%)
Sep 18, 2017 8.232 8.290 8.156 8.208 234,557 -0.02(-0.28%)
Sep 15, 2017 8.266 8.272 8.220 8.232 103,944 -0.02(-0.28%)
Sep 14, 2017 8.226 8.313 8.220 8.255 128,872 +0.03(+0.35%)
Sep 13, 2017 8.191 8.256 8.191 8.226 163,349 +0.04(+0.50%)
Sep 12, 2017 8.197 8.261 8.185 8.185 91,808 -0.05(-0.56%)
Sep 11, 2017 8.232 8.261 8.143 8.232 83,817 +0.06(+0.78%)
Sep 08, 2017 8.278 8.284 8.156 8.168 83,041 -0.09(-1.06%)
Sep 07, 2017 8.220 8.278 8.214 8.255 71,256 +0.02(+0.21%)
Sep 06, 2017 8.237 8.272 8.226 8.237 102,440 +0.00(+0.00%)
Sep 05, 2017 8.249 8.290 8.133 8.237 110,616 -0.02(-0.28%)
Sep 01, 2017 8.220 8.237 8.168 8.261 115,868 +0.11(+1.35%)
Aug 31, 2017 7.976 8.171 7.976 8.150 176,564 +0.19(+2.33%)
Aug 30, 2017 7.895 7.964 7.883 7.964 117,044 +0.08(+1.03%)
Aug 29, 2017 7.808 7.924 7.790 7.883 115,032 +0.03(+0.44%)
Aug 28, 2017 7.900 7.938 7.808 7.848 117,647 -0.05(-0.66%)
Aug 25, 2017 7.929 7.959 7.848 7.900 224,614 +0.01(+0.07%)
Aug 24, 2017 7.895 7.953 7.831 7.895 159,675 +0.02(+0.22%)
Aug 23, 2017 7.749 7.921 7.744 7.877 237,697 +0.13(+1.65%)
Aug 22, 2017 7.604 7.767 7.569 7.749 185,564 +0.20(+2.62%)
Aug 21, 2017 7.668 7.691 7.476 7.552 343,640 -0.08(-1.07%)
Aug 18, 2017 7.709 7.709 7.593 7.633 166,637 -0.05(-0.61%)
Aug 17, 2017 7.738 7.799 7.680 7.680 128,622 -0.06(-0.75%)
Aug 16, 2017 7.767 7.842 7.715 7.738 161,431 +0.05(+0.60%)
Aug 15, 2017 7.848 7.886 7.674 7.691 199,805 -0.17(-2.22%)
Aug 14, 2017 7.959 8.046 7.866 7.866 175,084 -0.07(-0.88%)
Aug 11, 2017 7.848 8.022 7.837 7.935 303,803 -0.08(-0.94%)
Aug 10, 2017 8.319 8.319 7.987 8.011 225,148 -0.22(-2.68%)
Aug 09, 2017 8.139 8.272 8.110 8.232 227,461 +0.06(+0.71%)
Aug 08, 2017 8.377 8.377 8.168 8.173 218,663 -0.30(-3.50%)
Aug 07, 2017 8.545 8.545 8.435 8.470 85,769 -0.10(-1.15%)
Aug 04, 2017 8.656 8.696 8.563 8.569 128,121 -0.08(-0.94%)
Aug 03, 2017 8.766 8.824 8.627 8.650 135,233 -0.17(-1.91%)
Aug 02, 2017 8.853 8.871 8.760 8.818 100,501 -0.02(-0.20%)
Aug 01, 2017 8.871 8.940 8.807 8.836 135,777 -0.02(-0.20%)
Jul 31, 2017 8.888 8.911 8.812 8.853 141,779 -0.10(-1.17%)
Jul 28, 2017 8.905 8.969 8.873 8.958 91,228 +0.05(+0.59%)
Jul 27, 2017 8.917 8.958 8.859 8.905 97,484 +0.03(+0.33%)
Jul 26, 2017 8.969 8.975 8.865 8.876 70,249 -0.03(-0.39%)
Jul 25, 2017 9.039 9.039 8.894 8.911 96,785 -0.02(-0.26%)
Jul 24, 2017 8.934 8.958 8.837 8.934 132,926 +0.07(+0.79%)
Jul 21, 2017 8.894 8.940 8.830 8.865 136,071 +0.02(+0.26%)
Jul 20, 2017 8.900 8.905 8.772 8.842 105,979 -0.02(-0.26%)
Jul 19, 2017 8.923 8.940 8.812 8.865 160,834 -0.02(-0.20%)
Jul 18, 2017 8.929 8.929 8.795 8.882 148,271 +0.02(+0.20%)
Jul 17, 2017 8.783 8.882 8.772 8.865 190,766 +0.08(+0.93%)
Jul 14, 2017 8.470 8.783 8.470 8.783 264,107 +0.33(+3.92%)
Jul 13, 2017 8.574 8.638 8.447 8.452 169,370 -0.12(-1.42%)
Jul 12, 2017 8.499 8.621 8.499 8.574 150,538 +0.13(+1.58%)
Jul 11, 2017 8.423 8.516 8.423 8.441 153,683 -0.03(-0.41%)
Jul 10, 2017 8.481 8.632 8.476 8.476 83,247 -0.05(-0.55%)
Jul 07, 2017 8.621 8.627 8.400 8.522 243,818 -0.05(-0.54%)
Jul 06, 2017 8.812 8.812 8.551 8.569 159,173 -0.16(-1.86%)
Jul 05, 2017 8.800 8.800 8.617 8.731 117,818 -0.01(-0.07%)
Jul 03, 2017 8.629 8.845 8.629 8.737 112,861 +0.11(+1.25%)
Jun 30, 2017 8.634 8.725 8.600 8.629 268,302 +0.10(+1.20%)
Jun 29, 2017 8.743 8.743 8.486 8.526 221,077 -0.07(-0.80%)
Jun 28, 2017 8.526 8.600 8.482 8.594 157,807 +0.15(+1.75%)
Jun 27, 2017 8.572 8.640 8.446 8.446 193,090 -0.10(-1.13%)
Jun 26, 2017 8.475 8.543 8.323 8.543 132,115 +0.16(+1.90%)
Jun 23, 2017 8.048 8.395 8.048 8.384 256,400 +0.36(+4.55%)
Jun 22, 2017 7.934 8.065 7.871 8.019 180,396 +0.18(+2.25%)
Jun 21, 2017 7.974 7.994 7.797 7.843 169,875 -0.06(-0.79%)
Jun 20, 2017 8.065 8.076 7.831 7.905 317,843 -0.22(-2.73%)
Jun 19, 2017 8.201 8.229 8.122 8.127 192,005 -0.03(-0.42%)
Jun 16, 2017 8.025 8.162 7.949 8.162 171,057 +0.22(+2.80%)
Jun 15, 2017 8.219 8.219 7.894 7.939 431,002 -0.31(-3.80%)
Jun 14, 2017 8.486 8.513 8.207 8.253 160,501 -0.26(-3.08%)
Jun 13, 2017 8.435 8.520 8.414 8.515 114,952 +0.11(+1.29%)
Jun 12, 2017 8.384 8.446 8.372 8.407 117,774 +0.03(+0.41%)
Jun 09, 2017 8.241 8.401 8.213 8.372 190,323 +0.21(+2.51%)
Jun 08, 2017 8.167 8.258 8.167 8.167 93,707 -0.04(-0.49%)
Jun 07, 2017 8.452 8.538 8.184 8.207 318,516 -0.30(-3.55%)
Jun 06, 2017 8.526 8.555 8.469 8.509 154,396 -0.03(-0.33%)
Jun 05, 2017 8.498 8.538 8.441 8.538 101,805 -0.01(-0.13%)
Jun 02, 2017 8.646 8.686 8.509 8.549 118,276 -0.13(-1.51%)
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.