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 )

6.715 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, 2022 7.727 7.727 7.538 7.560 140,817 -0.09(-1.15%)
May 27, 2022 7.552 7.674 7.525 7.648 274,455 +0.12(+1.63%)
May 26, 2022 7.473 7.587 7.473 7.525 154,989 +0.11(+1.42%)
May 25, 2022 7.315 7.428 7.280 7.420 213,529 +0.16(+2.17%)
May 24, 2022 7.288 7.288 7.139 7.262 183,472 -0.02(-0.24%)
May 23, 2022 7.183 7.297 7.148 7.280 314,708 +0.13(+1.84%)
May 20, 2022 7.104 7.180 7.011 7.148 225,590 +0.07(+0.99%)
May 19, 2022 6.832 7.104 6.832 7.078 201,967 +0.04(+0.50%)
May 18, 2022 7.297 7.310 6.999 7.043 102,293 -0.25(-3.49%)
May 17, 2022 7.227 7.315 7.148 7.297 177,749 +0.15(+2.09%)
May 16, 2022 7.025 7.192 7.017 7.148 217,434 +0.17(+2.39%)
May 13, 2022 6.788 7.008 6.788 6.981 216,357 +0.25(+3.65%)
May 12, 2022 6.692 6.747 6.569 6.736 151,226 -0.02(-0.26%)
May 11, 2022 6.762 6.990 6.736 6.753 210,103 -0.03(-0.39%)
May 10, 2022 6.929 7.076 6.631 6.780 115,875 -0.05(-0.77%)
May 09, 2022 7.245 7.245 6.816 6.832 145,740 -0.49(-6.71%)
May 06, 2022 7.157 7.324 7.078 7.324 246,700 +0.15(+2.08%)
May 05, 2022 7.394 7.394 7.018 7.174 179,301 -0.18(-2.50%)
May 04, 2022 7.209 7.424 7.166 7.359 156,168 +0.25(+3.45%)
May 03, 2022 6.990 7.157 6.990 7.113 195,938 +0.12(+1.76%)
May 02, 2022 6.981 7.069 6.832 6.990 80,850 -0.07(-0.99%)
Apr 29, 2022 7.288 7.306 7.052 7.060 70,776 -0.23(-3.13%)
Apr 28, 2022 7.113 7.315 7.104 7.288 146,116 +0.17(+2.34%)
Apr 27, 2022 7.095 7.170 6.999 7.122 67,340 +0.11(+1.50%)
Apr 26, 2022 7.025 7.183 7.017 7.017 118,718 -0.04(-0.50%)
Apr 25, 2022 7.236 7.266 6.868 7.052 129,874 -0.32(-4.29%)
Apr 22, 2022 7.481 7.556 7.262 7.367 150,295 -0.13(-1.75%)
Apr 21, 2022 7.736 7.898 7.499 7.499 812,899 -0.20(-2.62%)
Apr 20, 2022 7.666 7.762 7.648 7.701 182,559 +0.07(+0.92%)
Apr 19, 2022 7.595 7.736 7.569 7.630 279,641 +0.04(+0.46%)
Apr 18, 2022 7.516 7.630 7.516 7.595 167,421 +0.08(+1.05%)
Apr 14, 2022 7.490 7.569 7.464 7.516 90,209 +0.01(+0.12%)
Apr 13, 2022 7.446 7.543 7.402 7.508 228,219 +0.08(+1.06%)
Apr 12, 2022 7.376 7.455 7.367 7.429 125,976 +0.13(+1.80%)
Apr 11, 2022 7.464 7.464 7.297 7.297 88,685 -0.19(-2.58%)
Apr 08, 2022 7.490 7.499 7.402 7.490 133,447 +0.05(+0.71%)
Apr 07, 2022 7.377 7.438 7.283 7.438 130,320 +0.09(+1.29%)
Apr 06, 2022 7.360 7.375 7.274 7.343 123,438 -0.03(-0.47%)
Apr 05, 2022 7.532 7.610 7.377 7.377 203,069 -0.14(-1.83%)
Apr 04, 2022 7.481 7.575 7.395 7.515 218,826 +0.04(+0.58%)
Apr 01, 2022 7.394 7.541 7.283 7.472 203,533 +0.09(+1.28%)
Mar 31, 2022 7.317 7.446 7.317 7.377 196,976 +0.06(+0.82%)
Mar 30, 2022 7.222 7.334 7.214 7.317 429,313 +0.12(+1.67%)
Mar 29, 2022 7.042 7.197 6.964 7.197 110,633 +0.13(+1.83%)
Mar 28, 2022 7.171 7.175 7.050 7.067 109,970 -0.12(-1.68%)
Mar 25, 2022 7.067 7.222 7.067 7.188 116,370 +0.10(+1.46%)
Mar 24, 2022 7.016 7.136 6.990 7.085 179,784 +0.09(+1.23%)
Mar 23, 2022 6.938 7.007 6.904 6.999 225,707 +0.13(+1.88%)
Mar 22, 2022 6.912 6.930 6.822 6.869 160,737 -0.03(-0.37%)
Mar 21, 2022 6.852 6.895 6.782 6.895 131,446 +0.14(+2.04%)
Mar 18, 2022 6.852 6.852 6.646 6.757 115,700 +0.03(+0.38%)
Mar 17, 2022 6.654 6.766 6.654 6.732 96,213 +0.15(+2.22%)
Mar 16, 2022 6.585 6.663 6.508 6.585 155,041 +0.03(+0.39%)
Mar 15, 2022 6.396 6.559 6.146 6.559 144,354 +0.04(+0.66%)
Mar 14, 2022 6.680 6.680 6.482 6.516 134,946 -0.23(-3.44%)
Mar 11, 2022 6.878 6.908 6.749 6.749 89,166 -0.10(-1.51%)
Mar 10, 2022 6.732 6.904 6.732 6.852 143,569 +0.09(+1.40%)
Mar 09, 2022 6.697 6.861 6.628 6.757 150,780 -0.05(-0.76%)
Mar 08, 2022 6.852 6.999 6.775 6.809 416,143 +0.03(+0.38%)
Mar 07, 2022 6.930 6.999 6.732 6.783 547,958 -0.12(-1.75%)
Mar 04, 2022 6.826 6.904 6.714 6.904 123,008 +0.09(+1.26%)
Mar 03, 2022 6.757 6.861 6.697 6.818 294,566 +0.07(+1.02%)
Mar 02, 2022 6.663 6.775 6.632 6.749 153,156 +0.17(+2.62%)
Mar 01, 2022 6.577 6.637 6.482 6.577 227,889 +0.02(+0.26%)
Feb 28, 2022 6.422 6.559 6.379 6.559 148,117 +0.17(+2.70%)
Feb 25, 2022 6.275 6.430 6.344 6.387 271,556 +0.15(+2.34%)
Feb 24, 2022 6.146 6.258 6.086 6.241 140,438 +0.09(+1.54%)
Feb 23, 2022 6.198 6.275 6.138 6.146 102,696 -0.03(-0.42%)
Feb 22, 2022 6.362 6.370 6.086 6.172 147,011 -0.17(-2.71%)
Feb 18, 2022 6.344 0 -0.02(-0.27%)
Feb 17, 2022 6.465 6.465 6.327 6.362 111,364 -0.09(-1.34%)
Feb 16, 2022 6.456 6.514 6.413 6.448 147,731 +0.00(+0.00%)
Feb 15, 2022 6.370 6.456 6.344 6.448 99,154 +0.04(+0.67%)
Feb 14, 2022 6.551 6.551 6.396 6.405 88,680 -0.18(-2.75%)
Feb 11, 2022 6.482 6.585 6.465 6.585 92,607 +0.13(+2.00%)
Feb 10, 2022 6.594 6.637 6.456 6.456 136,291 -0.15(-2.34%)
Feb 09, 2022 6.508 6.611 6.508 6.611 76,109 +0.13(+1.99%)
Feb 08, 2022 6.534 6.542 6.456 6.482 76,030 -0.04(-0.66%)
Feb 07, 2022 6.534 6.585 6.516 6.525 100,443 +0.00(+0.00%)
Feb 04, 2022 6.534 6.603 6.473 6.525 181,676 -0.01(-0.13%)
Feb 03, 2022 6.603 6.515 6.534 125,109 -0.11(-1.68%)
Feb 02, 2022 6.611 6.663 6.521 6.646 135,875 +0.07(+1.05%)
Feb 01, 2022 6.456 6.603 6.413 6.577 105,714 +0.13(+2.00%)
Jan 31, 2022 6.267 6.448 6.448 93,761 +0.16(+2.60%)
Jan 28, 2022 6.275 6.293 6.077 6.284 205,522 +0.03(+0.41%)
Jan 27, 2022 6.327 6.405 6.233 6.258 142,355 +0.00(+0.00%)
Jan 26, 2022 6.301 6.379 6.146 6.258 245,284 +0.04(+0.69%)
Jan 25, 2022 6.077 6.284 5.974 6.215 410,864 +0.05(+0.84%)
Jan 24, 2022 6.095 6.164 5.828 6.164 394,519 -0.03(-0.42%)
Jan 21, 2022 6.387 6.387 6.164 6.189 198,200 -0.22(-3.36%)
Jan 20, 2022 6.516 6.603 6.387 6.405 211,765 -0.14(-2.11%)
Jan 19, 2022 6.594 6.602 6.468 6.542 244,335 +0.00(+0.00%)
Jan 18, 2022 6.714 6.714 6.499 6.542 230,015 -0.16(-2.44%)
Jan 14, 2022 6.706 0 +0.11(+1.70%)
Jan 13, 2022 6.697 6.706 6.585 6.594 157,320 -0.09(-1.42%)
Jan 12, 2022 6.542 6.706 6.536 6.689 276,824 +0.17(+2.64%)
Jan 11, 2022 6.508 6.568 6.464 6.516 230,394 +0.08(+1.20%)
Jan 10, 2022 6.422 6.439 6.310 6.439 106,334 +0.01(+0.13%)
Jan 07, 2022 6.387 6.466 6.359 6.430 113,725 +0.06(+0.95%)
Jan 06, 2022 6.310 6.422 6.301 6.370 171,758 +0.07(+1.09%)
Jan 05, 2022 6.362 6.439 6.250 6.301 200,771 -0.03(-0.54%)
Jan 04, 2022 6.284 6.379 6.284 6.336 106,255 +0.09(+1.52%)
Jan 03, 2022 6.146 6.245 6.138 6.241 147,314 +0.17(+2.84%)
Dec 31, 2021 6.027 6.119 6.027 6.069 131,295 +0.04(+0.70%)
Dec 30, 2021 6.069 6.111 6.027 6.027 190,056 -0.03(-0.42%)
Dec 29, 2021 6.052 6.086 6.010 6.052 198,592 +0.00(+0.00%)
Dec 28, 2021 6.060 6.127 6.052 6.052 182,072 +0.00(+0.00%)
Dec 27, 2021 6.010 6.094 5.976 6.052 227,985 +0.04(+0.70%)
Dec 23, 2021 5.925 6.043 5.925 6.010 192,035 +0.07(+1.14%)
Dec 22, 2021 5.959 5.984 5.875 5.942 173,186 -0.02(-0.28%)
Dec 21, 2021 5.799 6.018 5.799 5.959 121,091 +0.19(+3.37%)
Dec 20, 2021 5.875 5.875 5.731 5.765 266,214 -0.19(-3.12%)
Dec 17, 2021 6.010 6.073 5.892 5.951 163,129 -0.06(-0.98%)
Dec 16, 2021 6.043 6.111 5.997 6.010 162,539 +0.00(+0.00%)
Dec 15, 2021 5.917 6.027 5.824 6.010 293,816 +0.09(+1.57%)
Dec 14, 2021 5.908 5.968 5.842 5.917 128,781 -0.03(-0.43%)
Dec 13, 2021 6.094 6.108 5.934 5.942 136,214 -0.17(-2.76%)
Dec 10, 2021 6.187 6.187 6.086 6.111 162,800 -0.05(-0.82%)
Dec 09, 2021 6.246 6.246 6.128 6.162 217,609 -0.10(-1.62%)
Dec 08, 2021 6.238 6.330 6.195 6.263 364,912 +0.05(+0.82%)
Dec 07, 2021 6.119 6.238 6.119 6.212 243,158 +0.15(+2.51%)
Dec 06, 2021 5.968 6.077 5.925 6.060 728,108 +0.13(+2.13%)
Dec 03, 2021 6.043 6.060 5.900 5.934 206,880 -0.07(-1.13%)
Dec 02, 2021 5.908 6.027 5.858 6.001 220,399 +0.09(+1.57%)
Dec 01, 2021 6.077 6.153 5.892 5.908 192,792 -0.11(-1.82%)
Nov 30, 2021 6.094 6.111 5.934 6.018 271,095 -0.14(-2.33%)
Nov 29, 2021 6.221 6.263 6.136 6.162 202,046 +0.00(+0.00%)
Nov 26, 2021 6.229 6.229 6.103 6.162 155,336 -0.19(-2.93%)
Nov 24, 2021 6.280 6.373 6.280 6.347 137,771 +0.06(+0.94%)
Nov 23, 2021 6.271 6.347 6.247 6.288 232,165 +0.03(+0.54%)
Nov 22, 2021 6.187 6.299 6.179 6.255 127,469 +0.05(+0.82%)
Nov 19, 2021 6.297 6.297 6.204 6.204 206,118 -0.14(-2.13%)
Nov 18, 2021 6.423 6.374 6.330 6.339 129,754 -0.08(-1.18%)
Nov 17, 2021 6.415 6.499 6.373 6.415 148,775 -0.06(-0.91%)
Nov 16, 2021 6.491 6.516 6.423 6.474 135,092 +0.01(+0.13%)
Nov 15, 2021 6.440 6.491 6.440 6.466 111,762 +0.03(+0.39%)
Nov 12, 2021 6.449 6.508 6.432 6.440 73,244 +0.00(+0.00%)
Nov 11, 2021 6.390 6.466 6.390 6.440 124,227 +0.06(+0.93%)
Nov 10, 2021 6.482 6.381 95,329 -0.10(-1.56%)
Nov 09, 2021 6.516 6.516 6.466 6.482 96,633 -0.02(-0.26%)
Nov 08, 2021 6.499 6.508 6.466 6.499 151,840 +0.05(+0.79%)
Nov 05, 2021 6.440 6.491 6.440 6.449 96,046 +0.04(+0.66%)
Nov 04, 2021 6.499 6.516 6.381 6.406 131,234 -0.06(-0.91%)
Nov 03, 2021 6.466 6.529 6.440 6.466 163,697 -0.02(-0.26%)
Nov 02, 2021 6.499 6.550 6.457 6.482 77,065 -0.01(-0.13%)
Nov 01, 2021 6.423 6.516 6.466 6.491 236,343 +0.07(+1.05%)
Oct 29, 2021 6.482 6.499 6.381 6.423 116,351 -0.06(-0.91%)
Oct 28, 2021 6.482 6.541 6.474 6.482 144,524 +0.00(+0.00%)
Oct 27, 2021 6.550 6.558 6.481 6.482 74,789 -0.07(-1.03%)
Oct 26, 2021 6.584 6.525 6.550 97,217 -0.02(-0.26%)
Oct 25, 2021 6.575 6.634 6.550 6.567 135,777 +0.01(+0.13%)
Oct 22, 2021 6.541 6.567 6.508 6.558 166,987 +0.03(+0.39%)
Oct 21, 2021 6.651 6.685 6.482 6.533 206,492 -0.13(-1.90%)
Oct 20, 2021 6.601 6.685 6.518 6.660 140,325 +0.07(+1.02%)
Oct 19, 2021 6.601 6.626 6.541 6.592 129,608 +0.02(+0.26%)
Oct 18, 2021 6.575 6.626 6.541 6.575 102,032 +0.04(+0.65%)
Oct 15, 2021 6.584 6.601 6.525 6.533 173,845 -0.03(-0.39%)
Oct 14, 2021 6.474 6.558 6.474 6.558 263,407 +0.14(+2.24%)
Oct 13, 2021 6.347 6.440 6.305 6.415 198,376 +0.08(+1.33%)
Oct 12, 2021 6.263 6.339 6.263 6.330 196,049 +0.10(+1.63%)
Oct 11, 2021 6.246 6.314 6.221 6.229 164,247 +0.03(+0.41%)
Oct 08, 2021 6.170 6.246 6.163 6.204 201,373 +0.05(+0.82%)
Oct 07, 2021 6.111 6.187 6.111 6.153 155,545 +0.07(+1.11%)
Oct 06, 2021 6.086 6.119 5.993 6.086 258,527 -0.05(-0.83%)
Oct 05, 2021 6.204 6.246 6.136 6.136 393,701 -0.05(-0.82%)
Oct 04, 2021 6.162 6.246 6.145 6.187 251,469 +0.08(+1.38%)
Oct 01, 2021 6.128 6.162 6.043 6.103 217,181 +0.08(+1.26%)
Sep 30, 2021 6.085 6.118 6.027 6.027 235,207 -0.03(-0.55%)
Sep 29, 2021 6.018 6.151 6.018 6.060 169,433 +0.02(+0.27%)
Sep 28, 2021 6.151 6.151 5.969 6.043 302,455 -0.06(-0.95%)
Sep 27, 2021 6.043 6.155 6.035 6.101 277,003 +0.08(+1.38%)
Sep 24, 2021 6.010 6.047 6.002 6.018 134,249 +0.01(+0.14%)
Sep 23, 2021 5.960 6.076 5.960 6.010 76,764 +0.07(+1.26%)
Sep 22, 2021 5.869 6.002 5.836 5.936 61,247 +0.09(+1.56%)
Sep 21, 2021 5.820 5.886 5.803 5.844 75,562 +0.05(+0.86%)
Sep 20, 2021 5.853 5.857 5.704 5.795 205,032 -0.17(-2.78%)
Sep 17, 2021 5.994 6.010 5.952 5.960 77,297 -0.04(-0.69%)
Sep 16, 2021 6.051 6.051 5.998 6.002 151,860 -0.06(-0.96%)
Sep 15, 2021 5.994 6.101 5.994 6.060 126,732 +0.08(+1.39%)
Sep 14, 2021 6.093 6.093 5.977 5.977 76,383 -0.08(-1.37%)
Sep 13, 2021 6.018 6.085 6.018 6.060 163,755 +0.07(+1.24%)
Sep 10, 2021 6.018 6.043 5.985 5.985 127,968 -0.04(-0.69%)
Sep 09, 2021 6.068 6.093 6.010 6.027 108,002 -0.04(-0.68%)
Sep 08, 2021 6.068 6.118 6.051 6.068 94,182 +0.01(+0.14%)
Sep 07, 2021 6.126 6.134 6.051 6.060 74,393 -0.07(-1.08%)
Sep 03, 2021 6.134 6.155 6.101 6.126 111,720 -0.03(-0.54%)
Sep 02, 2021 6.085 6.167 6.077 6.159 122,794 +0.09(+1.50%)
Sep 01, 2021 5.994 6.068 5.952 6.068 158,503 +0.08(+1.38%)
Aug 31, 2021 5.944 5.985 5.919 5.985 138,313 +0.03(+0.56%)
Aug 30, 2021 5.985 6.010 5.936 5.952 106,024 -0.02(-0.42%)
Aug 27, 2021 5.894 6.018 5.894 5.977 105,555 +0.09(+1.55%)
Aug 26, 2021 6.018 6.018 5.886 5.886 153,876 -0.12(-1.93%)
Aug 25, 2021 5.960 6.018 5.919 6.002 149,267 +0.07(+1.12%)
Aug 24, 2021 5.952 5.952 5.878 5.936 209,990 +0.06(+0.99%)
Aug 23, 2021 5.869 5.911 5.853 5.878 176,168 +0.10(+1.72%)
Aug 20, 2021 5.671 5.787 5.654 5.778 85,458 +0.09(+1.60%)
Aug 19, 2021 5.811 5.820 5.646 5.687 344,282 -0.16(-2.69%)
Aug 18, 2021 5.927 5.952 5.844 5.844 190,200 -0.08(-1.40%)
Aug 17, 2021 5.902 5.960 5.878 5.927 136,199 -0.01(-0.14%)
Aug 16, 2021 5.960 5.960 5.886 5.936 285,631 -0.06(-0.97%)
Aug 13, 2021 6.018 6.066 5.994 5.994 114,899 -0.04(-0.69%)
Aug 12, 2021 6.018 6.060 6.002 6.035 91,670 -0.01(-0.14%)
Aug 11, 2021 6.018 6.068 5.985 6.043 224,310 +0.02(+0.27%)
Aug 10, 2021 5.927 6.051 5.927 6.027 97,480 +0.11(+1.82%)
Aug 09, 2021 5.944 5.969 5.886 5.919 166,448 -0.04(-0.69%)
Aug 06, 2021 5.985 5.985 5.928 5.960 80,092 +0.02(+0.28%)
Aug 05, 2021 5.927 6.010 5.919 5.944 167,565 +0.02(+0.42%)
Aug 04, 2021 5.944 5.952 5.878 5.919 98,389 -0.05(-0.83%)
Aug 03, 2021 5.919 5.977 5.853 5.969 88,573 +0.00(+0.00%)
Aug 02, 2021 5.994 6.043 5.944 5.969 103,267 -0.02(-0.28%)
Jul 30, 2021 6.051 6.075 5.985 5.985 63,015 -0.07(-1.23%)
Jul 29, 2021 6.035 6.068 6.018 6.060 138,228 +0.07(+1.11%)
Jul 28, 2021 5.944 6.020 5.919 5.994 157,864 +0.03(+0.56%)
Jul 27, 2021 6.018 6.018 5.919 5.960 183,747 -0.06(-0.96%)
Jul 26, 2021 5.969 6.051 5.969 6.018 149,081 +0.04(+0.69%)
Jul 23, 2021 6.010 6.035 5.960 5.977 287,517 -0.01(-0.14%)
Jul 22, 2021 6.035 6.035 5.952 5.985 181,406 -0.02(-0.28%)
Jul 21, 2021 5.952 6.085 5.952 6.002 179,224 +0.08(+1.40%)
Jul 20, 2021 5.787 5.919 5.778 5.919 205,399 +0.15(+2.58%)
Jul 19, 2021 5.952 5.969 5.695 5.770 289,584 -0.23(-3.86%)
Jul 16, 2021 6.051 6.076 5.977 6.002 224,091 -0.04(-0.68%)
Jul 15, 2021 6.043 6.151 6.010 6.043 185,297 -0.09(-1.48%)
Jul 14, 2021 6.242 6.308 6.109 6.134 232,636 -0.10(-1.59%)
Jul 13, 2021 6.358 6.366 6.225 6.234 236,190 -0.10(-1.57%)
Jul 12, 2021 6.341 6.346 6.292 6.333 195,234 -0.01(-0.13%)
Jul 09, 2021 6.258 6.358 6.258 6.341 271,670 +0.16(+2.54%)
Jul 08, 2021 6.159 6.316 5.994 6.184 187,997 -0.06(-0.93%)
Jul 07, 2021 6.234 6.416 6.176 6.242 850,756 -0.01(-0.13%)
Jul 06, 2021 6.283 6.283 6.143 6.250 186,138 +0.00(+0.00%)
Jul 02, 2021 6.292 6.316 6.192 6.250 121,074 +0.01(+0.13%)
Jul 01, 2021 6.258 6.274 6.185 6.242 234,233 +0.09(+1.45%)
Jun 30, 2021 6.079 6.209 6.071 6.152 272,829 +0.11(+1.88%)
Jun 29, 2021 6.104 6.120 5.998 6.039 291,286 +0.00(+0.00%)
Jun 28, 2021 6.112 6.112 5.957 6.039 450,541 -0.02(-0.40%)
Jun 25, 2021 6.022 6.079 5.941 6.063 448,707 +0.15(+2.61%)
Jun 24, 2021 5.925 5.949 5.844 5.909 85,030 +0.01(+0.14%)
Jun 23, 2021 5.901 5.941 5.884 5.901 107,192 +0.03(+0.55%)
Jun 22, 2021 5.957 5.957 5.852 5.868 153,730 -0.08(-1.37%)
Jun 21, 2021 5.844 5.966 5.812 5.949 140,530 +0.11(+1.95%)
Jun 18, 2021 5.966 5.966 5.805 5.835 187,343 -0.17(-2.84%)
Jun 17, 2021 6.193 6.234 5.974 6.006 259,558 -0.20(-3.15%)
Jun 16, 2021 6.242 6.291 6.185 6.201 221,545 -0.03(-0.52%)
Jun 15, 2021 6.291 6.291 6.193 6.234 139,911 -0.01(-0.13%)
Jun 14, 2021 6.209 6.277 6.193 6.242 140,090 +0.07(+1.19%)
Jun 11, 2021 6.177 6.209 6.169 6.169 216,476 +0.00(+0.00%)
Jun 10, 2021 6.096 6.177 6.087 6.169 254,063 +0.10(+1.61%)
Jun 09, 2021 6.039 6.079 6.039 6.071 102,055 +0.04(+0.67%)
Jun 08, 2021 6.022 6.063 5.982 6.031 155,129 +0.01(+0.13%)
Jun 07, 2021 5.974 6.039 5.974 6.022 116,744 +0.07(+1.09%)
Jun 04, 2021 5.892 5.966 5.892 5.957 172,705 +0.10(+1.66%)
Jun 03, 2021 5.901 5.901 5.827 5.860 379,470 -0.04(-0.69%)
Jun 02, 2021 5.884 5.949 5.844 5.901 185,036 +0.03(+0.55%)
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.