Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2016 6.918 7.053 6.918 6.970 288,763 +0.06(+0.90%)
May 27, 2016 6.912 6.907 6.907 6.907 121,803 +0.03(+0.45%)
May 26, 2016 7.037 7.074 6.876 6.876 194,418 -0.11(-1.64%)
May 25, 2016 6.959 7.001 6.892 6.990 102,087 +0.17(+2.52%)
May 24, 2016 6.886 6.912 6.772 6.819 145,333 -0.04(-0.53%)
May 23, 2016 6.912 6.970 6.850 6.855 108,708 -0.07(-0.98%)
May 20, 2016 6.772 6.943 6.751 6.923 99,599 +0.17(+2.54%)
May 19, 2016 6.657 6.814 6.517 6.751 246,585 +0.08(+1.25%)
May 18, 2016 6.975 6.975 6.647 6.668 125,985 -0.28(-3.98%)
May 17, 2016 6.808 7.032 6.798 6.944 113,766 +0.09(+1.30%)
May 16, 2016 6.720 6.912 6.709 6.856 187,972 +0.30(+4.61%)
May 13, 2016 6.408 6.678 6.408 6.553 136,167 +0.06(+0.86%)
May 12, 2016 6.470 6.584 6.470 6.497 146,538 +0.06(+0.99%)
May 11, 2016 6.350 6.491 6.210 6.434 138,225 +0.03(+0.49%)
May 10, 2016 6.283 6.442 6.225 6.402 187,013 +0.15(+2.41%)
May 09, 2016 6.371 6.376 6.121 6.251 319,385 -0.16(-2.44%)
May 06, 2016 6.361 6.543 6.361 6.408 196,145 -0.07(-1.12%)
May 05, 2016 6.621 6.741 6.428 6.480 231,894 +0.07(+1.14%)
May 04, 2016 6.434 6.618 6.324 6.408 228,259 +0.01(+0.08%)
May 03, 2016 6.673 6.673 6.382 6.402 171,348 -0.42(-6.11%)
May 02, 2016 7.006 7.011 6.647 6.819 172,301 -0.20(-2.89%)
Apr 29, 2016 6.918 7.022 6.829 7.022 80,299 +0.17(+2.51%)
Apr 28, 2016 6.829 6.933 6.798 6.850 143,568 +0.01(+0.08%)
Apr 27, 2016 6.564 6.938 6.564 6.845 330,841 +0.33(+5.12%)
Apr 26, 2016 6.402 6.512 6.324 6.512 200,333 +0.20(+3.22%)
Apr 25, 2016 6.335 6.454 6.236 6.309 244,999 -0.08(-1.22%)
Apr 22, 2016 6.293 6.605 6.284 6.387 254,222 +0.14(+2.25%)
Apr 21, 2016 6.272 6.408 6.210 6.246 298,340 -0.07(-1.07%)
Apr 20, 2016 6.147 6.428 6.147 6.314 199,922 +0.10(+1.68%)
Apr 19, 2016 5.809 6.220 5.809 6.210 107,519 +0.37(+6.33%)
Apr 18, 2016 5.486 5.887 5.439 5.840 220,327 +0.23(+4.18%)
Apr 15, 2016 5.809 5.913 5.538 5.606 339,363 -0.30(-5.11%)
Apr 14, 2016 6.064 6.215 5.861 5.908 323,133 -0.22(-3.57%)
Apr 13, 2016 6.116 6.225 6.022 6.126 269,622 +0.00(+0.00%)
Apr 12, 2016 5.707 6.192 5.707 6.126 391,429 +0.47(+8.27%)
Apr 11, 2016 5.682 5.752 5.611 5.659 157,744 +0.11(+1.95%)
Apr 08, 2016 5.388 5.606 5.348 5.550 393,377 +0.35(+6.77%)
Apr 07, 2016 5.222 5.296 5.146 5.198 149,259 -0.01(-0.16%)
Apr 06, 2016 5.105 5.297 5.045 5.206 409,281 +0.23(+4.68%)
Apr 05, 2016 5.055 5.085 4.964 4.974 167,784 -0.12(-2.29%)
Apr 04, 2016 5.252 5.252 5.070 5.090 178,831 -0.14(-2.61%)
Apr 01, 2016 5.277 5.277 5.142 5.227 154,080 -0.12(-2.27%)
Mar 31, 2016 5.161 5.449 5.139 5.348 212,603 +0.18(+3.42%)
Mar 30, 2016 5.141 5.285 5.141 5.171 115,952 +0.10(+1.89%)
Mar 29, 2016 4.969 5.105 4.868 5.075 101,260 +0.07(+1.41%)
Mar 28, 2016 5.030 5.065 4.908 5.004 201,469 -0.07(-1.44%)
Mar 24, 2016 5.176 5.078 5.078 5.078 205,942 -0.22(-4.24%)
Mar 23, 2016 5.495 5.495 5.277 5.303 187,882 -0.24(-4.29%)
Mar 22, 2016 5.409 5.560 5.226 5.540 239,997 +0.12(+2.24%)
Mar 21, 2016 5.530 5.530 5.333 5.419 151,760 -0.07(-1.23%)
Mar 18, 2016 5.702 5.707 5.469 5.486 114,481 -0.17(-3.01%)
Mar 17, 2016 5.459 5.656 5.388 5.656 164,431 +0.22(+4.00%)
Mar 16, 2016 5.126 5.469 5.126 5.439 179,262 +0.35(+6.85%)
Mar 15, 2016 5.136 5.222 5.065 5.090 245,981 -0.17(-3.17%)
Mar 14, 2016 5.313 5.348 5.257 5.257 147,044 -0.04(-0.67%)
Mar 11, 2016 5.247 5.353 5.220 5.292 193,530 +0.22(+4.28%)
Mar 10, 2016 5.151 5.186 5.075 5.075 142,025 -0.10(-1.86%)
Mar 09, 2016 5.217 5.252 5.090 5.171 237,025 +0.20(+4.07%)
Mar 08, 2016 5.297 5.323 4.964 4.969 221,541 -0.35(-6.56%)
Mar 07, 2016 5.515 5.555 5.282 5.318 875,902 -0.28(-5.05%)
Mar 04, 2016 5.682 5.682 5.504 5.601 230,368 -0.01(-0.09%)
Mar 03, 2016 5.292 5.606 5.292 5.606 259,724 +0.21(+3.94%)
Mar 02, 2016 4.999 5.419 4.964 5.393 307,886 +0.39(+7.78%)
Mar 01, 2016 4.964 5.080 4.913 5.004 158,579 +0.10(+1.96%)
Feb 29, 2016 4.893 5.100 4.883 4.908 319,145 +0.13(+2.75%)
Feb 26, 2016 4.873 4.933 4.716 4.777 388,327 +0.07(+1.39%)
Feb 25, 2016 4.807 4.817 4.570 4.711 247,194 -0.04(-0.85%)
Feb 24, 2016 4.655 4.752 4.408 4.752 230,004 +0.09(+1.95%)
Feb 23, 2016 5.126 5.126 4.655 4.661 166,267 -0.35(-7.06%)
Feb 22, 2016 4.974 5.146 4.868 5.014 360,555 +0.23(+4.75%)
Feb 19, 2016 4.640 4.802 4.554 4.787 193,403 +0.00(+0.00%)
Feb 18, 2016 4.969 5.039 4.686 4.787 306,925 -0.07(-1.35%)
Feb 17, 2016 4.529 4.853 4.484 4.853 352,731 +0.45(+10.22%)
Feb 16, 2016 4.281 4.508 4.206 4.403 231,071 +0.24(+5.83%)
Feb 12, 2016 3.867 4.160 4.160 4.160 455,803 +0.48(+12.89%)
Feb 11, 2016 3.660 3.953 3.543 3.685 269,325 -0.25(-6.30%)
Feb 10, 2016 3.852 4.150 3.832 3.933 408,064 -0.05(-1.14%)
Feb 09, 2016 4.044 4.175 3.766 3.978 398,982 -0.30(-7.08%)
Feb 08, 2016 4.777 4.777 4.059 4.281 463,180 -0.55(-11.40%)
Feb 05, 2016 5.313 5.313 4.762 4.832 192,970 -0.33(-6.37%)
Feb 04, 2016 4.913 5.257 4.913 5.161 386,459 +0.27(+5.48%)
Feb 03, 2016 4.787 4.999 4.580 4.893 425,946 +0.16(+3.42%)
Feb 02, 2016 4.757 4.858 4.686 4.731 442,311 -0.22(-4.39%)
Feb 01, 2016 5.060 5.075 4.883 4.949 388,315 -0.24(-4.67%)
Jan 29, 2016 4.928 5.308 4.910 5.191 546,720 +0.30(+6.09%)
Jan 28, 2016 4.570 4.918 4.570 4.893 338,471 +0.46(+10.38%)
Jan 27, 2016 4.499 4.559 4.246 4.433 354,365 -0.09(-2.01%)
Jan 26, 2016 4.292 4.524 4.185 4.524 282,681 +0.33(+7.83%)
Jan 25, 2016 4.312 4.606 4.150 4.195 349,160 -0.20(-4.49%)
Jan 22, 2016 4.003 4.494 4.003 4.393 512,409 +0.52(+13.45%)
Jan 21, 2016 3.554 3.911 3.493 3.872 868,369 +0.33(+9.27%)
Jan 20, 2016 3.791 3.882 3.169 3.543 1,854,663 -0.49(-12.05%)
Jan 19, 2016 4.428 4.468 3.917 4.029 600,641 -0.50(-10.95%)
Jan 15, 2016 4.458 4.524 4.524 4.524 732,174 -0.10(-2.19%)
Jan 14, 2016 4.297 4.630 4.074 4.625 602,616 +0.31(+7.14%)
Jan 13, 2016 4.964 4.994 4.212 4.317 736,795 -0.55(-11.32%)
Jan 12, 2016 5.040 5.232 4.620 4.868 745,869 -0.12(-2.33%)
Jan 11, 2016 5.409 5.409 4.944 4.984 452,525 -0.43(-8.02%)
Jan 08, 2016 5.383 5.555 5.313 5.419 261,066 -0.02(-0.37%)
Jan 07, 2016 5.601 5.757 5.363 5.439 754,117 -0.31(-5.45%)
Jan 06, 2016 6.010 6.056 5.661 5.752 507,843 -0.36(-5.87%)
Jan 05, 2016 6.303 6.404 6.066 6.111 437,130 -0.19(-2.97%)
Jan 04, 2016 6.152 6.344 5.985 6.298 437,108 +0.05(+0.73%)
Dec 31, 2015 5.803 6.253 6.253 6.253 1,110,229 +0.52(+8.99%)
Dec 30, 2015 5.823 6.020 5.675 5.737 1,036,577 -0.17(-2.91%)
Dec 29, 2015 6.243 6.308 5.823 5.909 965,296 -0.23(-3.79%)
Dec 28, 2015 6.465 6.541 6.121 6.142 1,016,299 -0.35(-5.37%)
Dec 24, 2015 6.461 6.490 6.490 6.490 364,481 +0.07(+1.06%)
Dec 23, 2015 5.641 6.564 5.641 6.422 1,265,356 +0.89(+16.17%)
Dec 22, 2015 5.025 5.650 5.025 5.528 1,155,368 +0.52(+10.44%)
Dec 21, 2015 4.967 5.123 4.898 5.006 764,843 -0.00(-0.10%)
Dec 18, 2015 5.108 5.167 4.820 5.011 764,614 -0.18(-3.39%)
Dec 17, 2015 5.436 5.436 5.128 5.186 591,757 -0.23(-4.32%)
Dec 16, 2015 5.230 5.477 5.182 5.421 645,301 +0.16(+2.97%)
Dec 15, 2015 5.328 5.421 5.173 5.265 771,537 +0.04(+0.75%)
Dec 14, 2015 5.392 5.479 5.055 5.226 1,310,586 -0.21(-3.86%)
Dec 11, 2015 5.860 5.865 5.377 5.436 701,006 -0.55(-9.14%)
Dec 10, 2015 5.865 6.031 5.821 5.982 555,928 +0.08(+1.41%)
Dec 09, 2015 5.577 6.066 5.577 5.899 1,093,173 +0.34(+6.15%)
Dec 08, 2015 5.396 5.826 5.235 5.558 1,517,204 -0.11(-1.98%)
Dec 07, 2015 6.134 6.256 5.445 5.670 1,219,171 -0.80(-12.38%)
Dec 04, 2015 6.730 6.754 6.422 6.471 839,013 -0.38(-5.49%)
Dec 03, 2015 7.189 7.189 6.837 6.847 628,683 -0.34(-4.76%)
Dec 02, 2015 7.345 7.369 6.989 7.189 867,328 -0.21(-2.77%)
Dec 01, 2015 7.526 7.619 7.345 7.394 417,613 -0.16(-2.07%)
Nov 30, 2015 7.658 7.742 7.350 7.550 539,170 -0.10(-1.28%)
Nov 27, 2015 7.540 7.705 7.540 7.648 144,191 -0.06(-0.76%)
Nov 25, 2015 7.658 7.706 7.706 7.706 322,709 +0.01(+0.13%)
Nov 24, 2015 7.721 7.887 7.570 7.697 524,785 +0.05(+0.70%)
Nov 23, 2015 7.936 8.053 7.575 7.643 685,138 -0.26(-3.28%)
Nov 20, 2015 8.107 8.107 7.814 7.902 501,980 -0.19(-2.35%)
Nov 19, 2015 8.253 8.268 7.990 8.092 318,067 -0.16(-1.95%)
Nov 18, 2015 8.332 8.396 8.058 8.253 481,402 +0.02(+0.30%)
Nov 17, 2015 8.571 8.571 8.197 8.229 822,767 -0.36(-4.15%)
Nov 16, 2015 8.434 8.664 8.322 8.585 384,402 +0.22(+2.69%)
Nov 13, 2015 8.239 8.507 8.063 8.361 353,882 +0.10(+1.18%)
Nov 12, 2015 8.458 8.458 8.185 8.263 449,227 -0.30(-3.53%)
Nov 11, 2015 8.947 8.986 8.537 8.566 388,195 -0.45(-5.04%)
Nov 10, 2015 9.084 9.269 8.908 9.020 565,523 -0.25(-2.69%)
Nov 09, 2015 9.264 9.430 9.166 9.269 234,676 -0.15(-1.56%)
Nov 06, 2015 9.518 9.557 9.250 9.416 310,034 -0.19(-1.98%)
Nov 05, 2015 9.670 9.811 9.508 9.606 261,879 -0.09(-0.96%)
Nov 04, 2015 10.22 10.22 9.694 9.699 323,155 -0.43(-4.24%)
Nov 03, 2015 10.07 10.29 10.00 10.13 360,003 +0.00(+0.05%)
Nov 02, 2015 10.15 10.43 10.12 10.12 261,275 -0.16(-1.57%)
Oct 30, 2015 9.753 10.45 9.638 10.29 420,343 +0.59(+6.04%)
Oct 29, 2015 9.460 9.758 9.440 9.699 386,948 +0.32(+3.38%)
Oct 28, 2015 9.171 9.617 9.084 9.382 405,999 +0.29(+3.17%)
Oct 27, 2015 9.425 9.425 9.035 9.093 413,633 -0.41(-4.27%)
Oct 26, 2015 9.523 9.596 9.386 9.499 803,134 -0.03(-0.36%)
Oct 23, 2015 9.743 10.18 9.360 9.533 714,960 -0.16(-1.66%)
Oct 22, 2015 10.23 10.26 9.679 9.694 411,693 -0.43(-4.24%)
Oct 21, 2015 10.33 10.46 10.05 10.12 319,162 -0.16(-1.57%)
Oct 20, 2015 10.32 10.62 10.21 10.29 429,754 -0.04(-0.38%)
Oct 19, 2015 10.76 10.83 10.31 10.32 431,861 -0.54(-4.99%)
Oct 16, 2015 11.07 11.07 10.68 10.87 253,615 -0.07(-0.67%)
Oct 15, 2015 10.94 11.27 10.82 10.94 312,565 -0.13(-1.15%)
Oct 14, 2015 11.38 11.60 10.92 11.07 506,049 -0.40(-3.49%)
Oct 13, 2015 10.47 11.82 10.37 11.47 1,079,927 +0.97(+9.19%)
Oct 12, 2015 11.52 11.52 10.28 10.50 836,807 -1.03(-8.91%)
Oct 09, 2015 11.34 11.82 11.11 11.53 470,855 +0.39(+3.52%)
Oct 08, 2015 11.22 11.35 10.82 11.14 438,689 +0.04(+0.34%)
Oct 07, 2015 11.15 11.25 10.83 11.10 433,349 +0.09(+0.82%)
Oct 06, 2015 10.25 11.14 10.11 11.01 718,374 +0.83(+8.17%)
Oct 05, 2015 10.05 10.38 10.01 10.18 721,878 +0.49(+5.08%)
Oct 02, 2015 9.244 9.842 9.082 9.684 585,926 +0.36(+3.84%)
Oct 01, 2015 9.086 9.459 9.086 9.325 472,481 +0.30(+3.28%)
Sep 30, 2015 8.589 9.086 8.489 9.029 701,459 +0.50(+5.83%)
Sep 29, 2015 9.249 9.373 8.427 8.532 658,012 -0.68(-7.37%)
Sep 28, 2015 9.603 9.689 9.158 9.211 476,654 -0.52(-5.35%)
Sep 25, 2015 9.713 9.868 9.555 9.732 430,126 +0.13(+1.39%)
Sep 24, 2015 9.746 9.772 9.325 9.598 337,670 -0.26(-2.67%)
Sep 23, 2015 10.16 10.35 9.856 9.861 211,122 -0.36(-3.55%)
Sep 22, 2015 10.16 10.26 10.10 10.22 199,084 -0.02(-0.23%)
Sep 21, 2015 10.10 10.28 9.999 10.25 146,852 +0.17(+1.71%)
Sep 18, 2015 10.17 10.22 9.971 10.08 195,981 -0.21(-2.00%)
Sep 17, 2015 9.870 10.28 9.870 10.28 205,210 +0.36(+3.61%)
Sep 16, 2015 9.799 10.08 9.784 9.923 220,591 +0.20(+2.02%)
Sep 15, 2015 9.569 9.746 9.564 9.727 163,361 +0.08(+0.84%)
Sep 14, 2015 9.827 9.875 9.588 9.646 126,975 -0.22(-2.23%)
Sep 11, 2015 10.06 10.17 9.850 9.866 279,652 -0.33(-3.28%)
Sep 10, 2015 10.39 10.44 10.15 10.20 198,419 -0.25(-2.38%)
Sep 09, 2015 10.68 10.74 10.37 10.45 138,760 -0.22(-2.11%)
Sep 08, 2015 10.77 10.80 10.60 10.67 161,744 -0.05(-0.49%)
Sep 04, 2015 10.65 10.73 10.73 10.73 191,847 +0.02(+0.18%)
Sep 03, 2015 10.69 10.90 10.69 10.71 115,763 -0.02(-0.18%)
Sep 02, 2015 10.73 10.83 10.52 10.73 166,434 +0.04(+0.40%)
Sep 01, 2015 10.56 10.72 10.52 10.68 166,091 -0.12(-1.15%)
Aug 31, 2015 10.90 11.12 10.71 10.81 204,977 -0.19(-1.70%)
Aug 28, 2015 10.47 11.12 10.47 10.99 380,134 +0.48(+4.55%)
Aug 27, 2015 10.16 10.68 10.16 10.52 567,149 +0.45(+4.46%)
Aug 26, 2015 10.06 10.10 9.665 10.07 456,670 +0.11(+1.15%)
Aug 25, 2015 10.65 10.65 9.952 9.952 356,744 -0.35(-3.39%)
Aug 24, 2015 10.38 11.01 10.05 10.30 425,441 -0.67(-6.14%)
Aug 21, 2015 10.93 11.08 10.88 10.97 563,808 -0.02(-0.17%)
Aug 20, 2015 10.93 11.11 10.76 10.99 392,183 +0.01(+0.13%)
Aug 19, 2015 11.10 11.18 10.86 10.98 266,342 -0.19(-1.71%)
Aug 18, 2015 11.24 11.30 11.11 11.17 373,569 -0.10(-0.89%)
Aug 17, 2015 11.30 11.36 11.17 11.27 346,589 -0.11(-0.92%)
Aug 14, 2015 11.14 11.38 11.14 11.38 202,590 +0.29(+2.59%)
Aug 13, 2015 11.53 11.62 11.07 11.09 312,230 -0.42(-3.61%)
Aug 12, 2015 11.17 11.56 11.08 11.51 679,927 +0.35(+3.17%)
Aug 11, 2015 11.17 11.23 11.01 11.15 420,182 -0.07(-0.64%)
Aug 10, 2015 11.45 11.45 11.13 11.22 452,482 +0.15(+1.38%)
Aug 07, 2015 11.37 11.42 10.99 11.07 234,799 -0.19(-1.66%)
Aug 06, 2015 11.57 11.57 11.00 11.26 590,104 -0.38(-3.25%)
Aug 05, 2015 12.24 12.43 11.58 11.63 321,800 -0.61(-5.00%)
Aug 04, 2015 12.20 12.41 12.16 12.25 411,547 +0.00(+0.04%)
Aug 03, 2015 12.51 12.51 12.15 12.24 325,306 -0.36(-2.88%)
Jul 31, 2015 12.80 12.80 12.56 12.60 184,370 -0.08(-0.64%)
Jul 30, 2015 12.69 12.75 12.61 12.69 179,043 -0.07(-0.56%)
Jul 29, 2015 12.10 12.79 12.09 12.76 469,980 +0.61(+5.00%)
Jul 28, 2015 11.96 12.27 11.86 12.15 380,327 +0.18(+1.48%)
Jul 27, 2015 12.18 12.27 11.94 11.97 314,299 -0.34(-2.79%)
Jul 24, 2015 12.16 12.38 12.09 12.32 264,396 +0.24(+1.98%)
Jul 23, 2015 11.94 12.17 11.90 12.08 381,030 +0.07(+0.56%)
Jul 22, 2015 12.19 12.28 11.84 12.01 553,090 -0.26(-2.10%)
Jul 21, 2015 12.05 12.29 12.02 12.27 626,612 +0.24(+1.99%)
Jul 20, 2015 12.46 12.57 12.03 12.03 339,936 -0.55(-4.37%)
Jul 17, 2015 12.62 12.74 12.39 12.58 884,633 -0.06(-0.45%)
Jul 16, 2015 12.87 12.87 12.62 12.64 299,483 -0.22(-1.75%)
Jul 15, 2015 13.28 13.37 12.85 12.86 514,942 -0.50(-3.76%)
Jul 14, 2015 13.35 13.46 13.29 13.36 295,794 +0.01(+0.11%)
Jul 13, 2015 13.27 13.36 13.20 13.35 150,599 +0.14(+1.09%)
Jul 10, 2015 13.20 13.22 12.99 13.21 313,799 +0.19(+1.47%)
Jul 09, 2015 13.06 13.17 13.00 13.02 193,431 +0.12(+0.96%)
Jul 08, 2015 13.35 13.35 12.83 12.89 319,230 -0.25(-1.93%)
Jul 07, 2015 13.21 13.26 12.94 13.14 536,986 -0.07(-0.53%)
Jul 06, 2015 13.18 13.22 13.10 13.22 267,834 +0.01(+0.10%)
Jul 02, 2015 13.11 13.20 13.20 13.20 821,873 +0.21(+1.60%)
Jul 01, 2015 13.05 13.09 12.94 12.99 401,928 -0.03(-0.24%)
Jun 30, 2015 13.04 13.06 12.83 13.03 159,789 +0.10(+0.78%)
Jun 29, 2015 13.28 13.28 12.91 12.92 245,865 -0.41(-3.04%)
Jun 26, 2015 13.67 13.67 13.30 13.33 307,082 -0.12(-0.89%)
Jun 25, 2015 13.63 13.70 13.45 13.45 186,264 -0.20(-1.49%)
Jun 24, 2015 13.72 13.74 13.62 13.65 132,177 -0.04(-0.29%)
Jun 23, 2015 13.57 13.75 13.48 13.69 279,777 +0.30(+2.21%)
Jun 22, 2015 13.43 13.47 13.35 13.40 347,774 +0.17(+1.27%)
Jun 19, 2015 13.34 13.34 13.23 13.23 205,035 -0.17(-1.25%)
Jun 18, 2015 13.42 13.46 13.32 13.40 235,830 -0.02(-0.16%)
Jun 17, 2015 13.46 13.53 13.33 13.42 164,905 -0.04(-0.30%)
Jun 16, 2015 13.41 13.49 13.35 13.46 163,515 +0.04(+0.33%)
Jun 15, 2015 13.28 13.48 13.26 13.41 203,660 +0.04(+0.26%)
Jun 12, 2015 13.48 13.52 12.88 13.38 314,049 -0.18(-1.33%)
Jun 11, 2015 13.63 13.71 13.55 13.56 183,644 -0.07(-0.52%)
Jun 10, 2015 13.77 13.86 13.62 13.63 141,673 -0.13(-0.96%)
Jun 09, 2015 13.91 14.04 13.75 13.76 239,935 -0.20(-1.45%)
Jun 08, 2015 13.99 14.02 13.85 13.96 207,112 -0.11(-0.81%)
Jun 05, 2015 13.86 14.09 13.70 14.08 252,664 +0.12(+0.88%)
Jun 04, 2015 14.07 14.09 13.84 13.96 317,611 -0.22(-1.59%)
Jun 03, 2015 14.40 14.40 14.17 14.18 169,740 -0.20(-1.41%)
Jun 02, 2015 14.37 14.42 14.34 14.38 176,587 -0.02(-0.15%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.