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

Alerian Energy Infrastructure ETF (NY: ENFR )

25.81 -0.06 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 10.47 10.81 10.43 10.80 144,296 +0.30(+2.86%)
Jun 29, 2020 10.40 10.55 10.36 10.50 87,991 +0.10(+1.01%)
Jun 26, 2020 10.61 10.61 10.33 10.39 249,675 -0.38(-3.49%)
Jun 25, 2020 10.55 10.91 10.55 10.77 86,161 +0.05(+0.51%)
Jun 24, 2020 11.08 11.08 10.62 10.71 13,083 -0.50(-4.49%)
Jun 23, 2020 11.41 11.41 11.21 11.22 7,616 -0.09(-0.83%)
Jun 22, 2020 11.20 11.31 11.16 11.31 13,432 +0.05(+0.48%)
Jun 19, 2020 11.62 11.65 11.26 11.26 5,284 -0.19(-1.65%)
Jun 18, 2020 11.26 11.50 11.26 11.45 5,181 +0.06(+0.54%)
Jun 17, 2020 11.53 11.63 11.38 11.38 7,103 -0.25(-2.18%)
Jun 16, 2020 11.79 11.79 11.57 11.64 12,339 +0.23(+2.05%)
Jun 15, 2020 10.66 11.58 10.66 11.40 19,533 +0.43(+3.96%)
Jun 12, 2020 11.24 11.26 10.78 10.97 33,255 +0.03(+0.28%)
Jun 11, 2020 11.39 11.39 10.90 10.94 42,911 -1.11(-9.21%)
Jun 10, 2020 12.34 12.34 11.99 12.05 20,184 -0.39(-3.12%)
Jun 09, 2020 12.88 12.88 12.35 12.44 21,518 -0.58(-4.47%)
Jun 08, 2020 13.70 14.94 12.75 13.02 33,009 +0.57(+4.55%)
Jun 05, 2020 12.41 12.56 12.33 12.45 27,455 +0.54(+4.49%)
Jun 04, 2020 11.75 11.92 11.71 11.92 105,741 +0.11(+0.92%)
Jun 03, 2020 11.66 11.83 11.62 11.81 17,394 +0.33(+2.84%)
Jun 02, 2020 11.30 11.48 11.30 11.48 5,750 +0.25(+2.21%)
Jun 01, 2020 11.06 11.29 11.05 11.23 10,087 +0.10(+0.91%)
May 29, 2020 11.16 11.17 10.88 11.13 28,615 -0.03(-0.28%)
May 28, 2020 11.20 11.33 11.15 11.16 66,841 -0.10(-0.89%)
May 27, 2020 11.29 11.31 11.08 11.26 27,340 +0.02(+0.14%)
May 26, 2020 11.21 11.29 11.19 11.25 152,932 +0.32(+2.93%)
May 22, 2020 10.70 10.94 10.63 10.93 9,667 -0.03(-0.28%)
May 21, 2020 11.24 11.24 10.77 10.96 68,881 -0.13(-1.14%)
May 20, 2020 11.06 11.19 11.00 11.09 121,985 +0.21(+1.93%)
May 19, 2020 10.78 10.94 10.66 10.88 86,181 +0.09(+0.79%)
May 18, 2020 10.92 10.92 10.64 10.79 87,880 +0.54(+5.22%)
May 15, 2020 10.07 10.27 10.05 10.26 246,968 +0.24(+2.40%)
May 14, 2020 9.829 10.09 9.546 10.02 83,709 +0.10(+1.02%)
May 13, 2020 10.12 10.20 9.767 9.915 50,200 -0.42(-4.05%)
May 12, 2020 10.59 10.70 10.33 10.33 13,660 -0.15(-1.41%)
May 11, 2020 10.35 10.49 10.30 10.48 30,825 +0.09(+0.82%)
May 08, 2020 10.31 10.45 10.24 10.40 187,546 +0.31(+3.08%)
May 07, 2020 10.30 10.41 10.09 10.09 174,863 +0.09(+0.89%)
May 06, 2020 10.47 10.47 9.944 9.997 46,975 -0.21(-2.08%)
May 05, 2020 10.49 10.49 10.18 10.21 29,755 +0.11(+1.05%)
May 04, 2020 9.734 10.10 9.734 10.10 23,954 +0.08(+0.83%)
May 01, 2020 10.21 10.21 9.913 10.02 103,285 -0.45(-4.28%)
Apr 30, 2020 10.81 10.81 10.35 10.47 48,368 -0.13(-1.22%)
Apr 29, 2020 9.898 10.60 9.898 10.60 71,681 +0.69(+6.97%)
Apr 28, 2020 9.557 9.989 9.557 9.906 24,186 +0.27(+2.84%)
Apr 27, 2020 9.382 9.678 9.382 9.633 14,517 +0.12(+1.29%)
Apr 24, 2020 9.633 9.678 9.396 9.510 31,749 +0.11(+1.20%)
Apr 23, 2020 9.238 9.481 9.238 9.397 35,281 +0.27(+2.95%)
Apr 22, 2020 8.972 9.147 8.955 9.128 63,795 +0.13(+1.48%)
Apr 21, 2020 8.965 9.010 8.614 8.995 19,300 -0.06(-0.67%)
Apr 20, 2020 9.048 9.307 8.722 9.056 106,150 -0.11(-1.16%)
Apr 17, 2020 8.896 9.185 8.844 9.162 26,084 +0.56(+6.49%)
Apr 16, 2020 8.653 8.747 8.585 8.603 36,837 -0.11(-1.27%)
Apr 15, 2020 8.911 8.911 8.524 8.714 76,575 -0.30(-3.29%)
Apr 14, 2020 9.147 9.158 8.965 9.010 61,550 +0.11(+1.19%)
Apr 13, 2020 9.405 9.405 8.756 8.904 69,651 +0.12(+1.38%)
Apr 09, 2020 8.904 9.037 8.570 8.782 17,916 +0.34(+4.06%)
Apr 08, 2020 8.442 8.442 8.297 8.440 18,406 +0.17(+2.00%)
Apr 07, 2020 8.790 8.790 8.274 8.274 24,269 +0.19(+2.38%)
Apr 06, 2020 8.122 8.168 7.963 8.081 17,439 +0.41(+5.41%)
Apr 03, 2020 7.826 7.978 7.488 7.667 109,477 -0.11(-1.46%)
Apr 02, 2020 7.704 8.221 7.621 7.780 116,664 +0.34(+4.59%)
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.