Dark

CAFD
8point3 Energy Partners LP
stock NASDAQ

Inactive

Jun 19, 2018

12.42USD0.000%(0.00)219,918

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-19	12.3600	12.4400	12.3200	12.4200	0.000%	219,918	0.000%
2018-06-18	12.4200	12.4400	12.4000	12.4200	0.000%	1,462,147	0.000%
2018-06-15	12.4300	12.4400	12.4200	12.4200	-0.080%	427,526	0.000%
2018-06-14	12.4400	12.4500	12.4200	12.4300	0.000%	294,112	-0.080%
2018-06-13	12.4400	12.4400	12.4200	12.4300	0.000%	165,154	-0.080%
2018-06-12	12.3500	12.4300	12.3500	12.4300	+2.136%	565,363	-0.080%
2018-06-11	12.3300	12.3400	12.1300	12.1700	-1.137%	200,126	+2.054%
2018-06-08	12.3200	12.3298	12.3000	12.3100	0.000%	197,072	+0.894%
2018-06-07	12.3100	12.3201	12.3000	12.3100	0.000%	36,233	+0.894%
2018-06-06	12.3100	12.3300	12.3000	12.3100	-0.081%	40,090	+0.894%
2018-06-05	12.2700	12.3700	12.2700	12.3200	+0.407%	248,113	+0.812%
2018-06-04	12.2700	12.2900	12.2700	12.2700	-0.163%	87,011	+1.222%
2018-06-01	12.2700	12.3400	12.2700	12.2900	+0.081%	119,913	+1.058%
2018-05-31	12.3000	12.3000	12.2700	12.2800	0.000%	143,704	+1.140%
2018-05-30	12.2800	12.2900	12.2700	12.2800	-0.081%	249,856	+1.140%
2018-05-29	12.2700	12.3000	12.2600	12.2900	+0.163%	204,812	+1.058%
2018-05-25	12.2500	12.2950	12.2500	12.2700	-0.081%	198,158	+1.222%
2018-05-24	12.2300	12.2900	12.2101	12.2800	+0.656%	92,343	+1.140%
2018-05-23	12.2400	12.2500	12.1800	12.2000	0.000%	66,138	+1.803%
2018-05-22	12.2000	12.2000	12.1500	12.2000	+0.082%	96,464	+1.803%
2018-05-21	12.1500	12.2500	12.1310	12.1900	+0.329%	67,735	+1.887%
2018-05-18	12.0600	12.2000	12.0600	12.1500	+0.413%	74,254	+2.222%
2018-05-17	12.0600	12.1600	12.0500	12.1000	-0.083%	31,501	+2.645%
2018-05-16	12.1100	12.1800	12.0900	12.1100	-0.575%	124,767	+2.560%
2018-05-15	12.0600	12.1900	12.0600	12.1800	+0.578%	29,540	+1.970%
2018-05-14	12.0600	12.1898	12.0600	12.1100	+0.331%	66,579	+2.560%
2018-05-11	12.0900	12.1200	12.0500	12.0700	0.000%	50,112	+2.900%
2018-05-10	12.1500	12.2300	12.0500	12.0700	-0.822%	92,667	+2.900%
2018-05-09	12.1400	12.2300	12.0900	12.1700	+0.579%	88,160	+2.054%
2018-05-08	12.0500	12.1700	12.0200	12.1000	+0.083%	137,978	+2.645%
2018-05-07	12.0700	12.1410	12.0400	12.0900	+0.499%	82,515	+2.730%
2018-05-04	12.0700	12.1200	12.0000	12.0300	-0.496%	116,133	+3.242%
2018-05-03	12.0500	12.1200	12.0400	12.0900	+0.415%	48,581	+2.730%
2018-05-02	12.0800	12.0900	12.0000	12.0400	-0.414%	146,330	+3.156%
2018-05-01	12.0600	12.1100	12.0600	12.0900	-0.083%	48,559	+2.730%
2018-04-30	12.2100	12.2100	12.0600	12.1000	-0.738%	79,497	+2.645%
2018-04-27	12.0000	12.2200	12.0000	12.1900	+1.583%	157,728	+1.887%
2018-04-26	12.0000	12.0200	11.9900	12.0000	-0.166%	93,308	+3.500%
2018-04-25	12.0000	12.0400	11.9800	12.0200	-0.249%	109,268	+3.328%
2018-04-24	12.1000	12.1400	11.9800	12.0500	-0.495%	132,878	+3.071%
2018-04-23	12.0500	12.1200	12.0100	12.1100	+0.083%	59,867	+2.560%
2018-04-20	12.0500	12.1000	11.9600	12.1000	+0.498%	111,668	+2.645%
2018-04-19	12.0500	12.0900	12.0000	12.0400	0.000%	33,911	+3.156%
2018-04-18	11.9700	12.0700	11.9700	12.0400	+0.501%	94,844	+3.156%
2018-04-17	12.0600	12.0700	11.9626	11.9800	-0.167%	79,641	+3.673%
2018-04-16	12.1400	12.1400	11.9100	12.0000	-1.235%	199,252	+3.500%
2018-04-13	12.1500	12.2000	12.0600	12.1500	+0.746%	143,276	+2.222%
2018-04-12	12.0300	12.0900	11.9600	12.0600	+0.333%	78,262	+2.985%
2018-04-11	12.0500	12.1000	12.0000	12.0200	+0.167%	59,522	+3.328%
2018-04-10	12.0800	12.1000	11.9900	12.0000	-0.415%	86,900	+3.500%
2018-04-09	11.9000	12.0900	11.9000	12.0500	+0.500%	118,084	+3.071%
2018-04-06	11.9700	12.0800	11.9550	11.9900	-0.167%	113,990	+3.586%
2018-04-05	11.9500	12.0400	11.8800	12.0100	+0.924%	123,606	+3.414%
2018-04-04	11.8700	11.9605	11.8000	11.9000	-0.668%	87,185	+4.370%
2018-04-03	11.9100	12.0000	11.8000	11.9800	+0.503%	80,500	+3.673%
2018-04-02	11.8000	12.1100	11.8000	11.9200	-1.893%	75,692	+4.195%
2018-03-29	11.8000	12.1600	11.8000	12.1500	+1.930%	246,779	+2.222%
2018-03-28	11.9300	11.9800	11.8900	11.9200	-0.084%	117,040	+4.195%
2018-03-27	11.8800	12.0500	11.8350	11.9300	+1.446%	169,925	+4.107%
2018-03-26	11.7600	11.7700	11.6900	11.7600	+0.341%	235,404	+5.612%
2018-03-23	11.8200	11.9600	11.6900	11.7200	-1.347%	299,515	+5.973%
2018-03-22	11.8500	11.9400	11.8100	11.8800	+0.084%	177,861	+4.545%
2018-03-21	12.0500	12.1500	11.8500	11.8700	-1.412%	149,964	+4.634%
2018-03-20	11.9900	12.0600	11.9200	12.0400	+0.669%	459,553	+3.156%
2018-03-19	11.8600	12.0500	11.8100	11.9600	+2.222%	303,943	+3.846%
2018-03-16	12.0000	12.0400	11.7000	11.7000	-2.581%	737,186	+6.154%
2018-03-15	12.0700	12.0700	12.0000	12.0100	-0.332%	223,480	+3.414%
2018-03-14	11.9800	12.1000	11.9600	12.0500	+1.175%	197,352	+3.071%
2018-03-13	12.1600	12.1850	11.9100	11.9100	-2.056%	434,371	+4.282%
2018-03-12	12.1400	12.2300	12.1400	12.1600	+0.165%	226,022	+2.138%
2018-03-09	12.1500	12.1700	12.1400	12.1400	0.000%	98,819	+2.306%
2018-03-08	12.1500	12.1800	12.1200	12.1400	-0.247%	113,839	+2.306%
2018-03-07	12.1400	12.2000	12.1200	12.1700	+0.247%	142,118	+2.054%
2018-03-06	12.1300	12.2000	12.1300	12.1400	-0.328%	147,113	+2.306%
2018-03-05	12.1200	12.2300	12.1200	12.1800	+0.164%	144,303	+1.970%
2018-03-02	12.2000	12.2000	12.1500	12.1600	-0.164%	95,760	+2.138%
2018-03-01	12.1800	12.3000	12.1501	12.1800	+0.247%	167,297	+1.970%
2018-02-28	12.2500	12.2500	12.1500	12.1500	-0.082%	75,188	+2.222%
2018-02-27	12.1000	12.1750	12.0500	12.1600	+0.413%	230,084	+2.138%
2018-02-26	12.0500	12.1500	12.0500	12.1100	+0.498%	352,358	+2.560%
2018-02-23	12.1500	12.1500	12.0450	12.0500	-0.986%	301,382	+3.071%
2018-02-22	12.2100	12.2100	12.1000	12.1700	0.000%	294,711	+2.054%
2018-02-21	12.2700	12.3000	12.1000	12.1700	-0.409%	555,833	+2.054%
2018-02-20	12.2400	12.2700	12.2100	12.2200	-0.082%	322,000	+1.637%
2018-02-16	12.2600	12.3000	12.2300	12.2300	-0.326%	251,996	+1.554%
2018-02-15	12.2300	12.3000	12.2000	12.2700	+0.327%	468,906	+1.222%
2018-02-14	12.2700	12.2700	12.2300	12.2300	-0.245%	614,023	+1.554%
2018-02-13	12.2800	12.3100	12.2500	12.2600	-0.081%	753,202	+1.305%
2018-02-12	12.3100	12.3600	12.2600	12.2700	-0.648%	966,679	+1.222%
2018-02-09	12.3000	12.3500	12.2500	12.3500	+0.162%	1,044,626	+0.567%
2018-02-08	12.3000	12.3999	12.2900	12.3300	+0.325%	1,045,664	+0.730%
2018-02-07	12.2300	12.3000	12.1700	12.2900	+0.408%	1,781,247	+1.058%
2018-02-06	12.4800	12.5500	11.7700	12.2400	-11.497%	2,395,320	+1.471%
2018-02-05	14.2100	14.2500	13.5600	13.8300	-3.219%	334,889	-10.195%
2018-02-02	14.5000	14.5500	14.1901	14.2900	-1.787%	159,333	-13.086%
2018-02-01	14.6900	14.6900	14.5000	14.5500	-0.683%	78,850	-14.639%
2018-01-31	14.8000	14.8504	14.5800	14.6500	-0.476%	78,225	-15.222%
2018-01-30	14.6700	14.7900	14.6500	14.7200	-0.136%	75,148	-15.625%
2018-01-29	14.6600	14.9200	14.6600	14.7400	-0.068%	121,731	-15.739%
2018-01-26	14.9500	14.9990	14.6350	14.7500	-0.807%	109,226	-15.797%
2018-01-25	14.8700	14.9690	14.6010	14.8700	-0.801%	162,238	-16.476%
2018-01-24	14.8900	14.9900	14.7200	14.9900	+0.672%	126,363	-17.145%
2018-01-23	14.8500	14.9800	14.6700	14.8900	+0.472%	195,893	-16.588%
2018-01-22	14.7500	14.8200	14.6000	14.8200	-1.332%	204,671	-16.194%
2018-01-19	15.1800	15.1800	14.9110	15.0200	-1.379%	126,778	-17.310%
2018-01-18	15.0100	15.2800	14.6900	15.2300	+1.062%	219,725	-18.450%
2018-01-17	15.1800	15.2450	15.0000	15.0700	-0.528%	119,675	-17.585%
2018-01-16	15.4000	15.4300	15.0300	15.1500	-0.851%	139,424	-18.020%
2018-01-12	15.3900	15.3900	15.1100	15.2800	-0.586%	119,058	-18.717%
2018-01-11	15.3000	15.4000	15.2300	15.3700	+0.919%	100,036	-19.193%
2018-01-10	15.3000	15.3000	15.1100	15.2300	-1.104%	116,921	-18.450%
2018-01-09	15.5400	15.5600	15.0000	15.4000	-3.145%	349,172	-19.351%
2018-01-08	15.4400	15.9200	15.4000	15.9000	+2.979%	415,556	-21.887%
2018-01-05	15.5100	15.5400	15.1918	15.4400	-0.580%	123,480	-19.560%
2018-01-04	15.6000	15.6500	15.4001	15.5300	-0.193%	91,536	-20.026%
2018-01-03	15.3400	15.7700	15.2110	15.5600	+1.899%	242,567	-20.180%
2018-01-02	15.1000	15.3500	15.0900	15.2700	+0.394%	168,827	-18.664%
2017-12-29	15.0400	15.2500	14.9900	15.2100	-0.262%	139,752	-18.343%
2017-12-28	15.1500	15.3100	15.1100	15.2500	+0.660%	105,164	-18.557%
2017-12-27	15.0800	15.1500	15.0700	15.1500	+0.664%	95,761	-18.020%
2017-12-26	15.2000	15.2500	15.0100	15.0500	-0.594%	100,721	-17.475%
2017-12-22	15.0200	15.1400	14.9750	15.1400	+1.136%	111,221	-17.966%
2017-12-21	15.1100	15.1700	14.9600	14.9700	+0.335%	109,565	-17.034%
2017-12-20	14.8300	14.9825	14.8100	14.9200	+0.811%	138,332	-16.756%
2017-12-19	15.3500	15.3580	14.7500	14.8000	-3.771%	197,204	-16.081%
2017-12-18	15.3000	15.4000	15.1200	15.3800	+0.654%	158,819	-19.246%
2017-12-15	14.6100	15.2800	14.6100	15.2800	+3.734%	434,319	-18.717%
2017-12-14	14.3500	14.8150	14.3500	14.7300	+2.935%	271,765	-15.682%
2017-12-13	14.2700	14.3500	14.2600	14.3100	+0.280%	141,603	-13.208%
2017-12-12	14.2800	14.3816	14.2200	14.2700	-0.140%	106,581	-12.964%
2017-12-11	14.5000	14.5800	14.2700	14.2900	-1.448%	69,978	-13.086%
2017-12-08	14.1700	14.5400	14.0600	14.5000	+2.185%	111,099	-14.345%
2017-12-07	14.0500	14.2200	14.0100	14.1900	0.000%	95,495	-12.474%
2017-12-06	14.2400	14.3400	14.1200	14.1900	-0.630%	91,923	-12.474%
2017-12-05	14.0600	14.4400	14.0600	14.2800	+0.919%	169,103	-13.025%
2017-12-04	14.9500	15.0000	14.0100	14.1500	-5.351%	396,005	-12.226%
2017-12-01	15.0600	15.0600	14.8000	14.9500	-0.730%	95,535	-16.923%
2017-11-30	14.8800	15.1000	14.8030	15.0600	+0.938%	109,912	-17.530%
2017-11-29	15.0300	15.1246	14.8000	14.9200	-1.713%	135,539	-16.756%
2017-11-28	15.2300	15.3200	15.0800	15.1800	-0.328%	85,253	-18.182%
2017-11-27	15.3000	15.3500	15.2104	15.2300	-0.782%	54,505	-18.450%
2017-11-24	15.5000	15.5000	15.1900	15.3500	+0.987%	37,270	-19.088%
2017-11-22	15.0200	15.2677	15.0200	15.2000	+1.198%	64,480	-18.289%
2017-11-21	15.0600	15.2300	14.8501	15.0200	+0.133%	75,113	-17.310%
2017-11-20	14.9000	15.4500	14.8200	15.0000	+0.402%	196,544	-17.200%
2017-11-17	14.8700	15.0650	14.8200	14.9400	+0.268%	71,786	-16.867%
2017-11-16	15.0300	15.0400	14.8600	14.9000	-0.334%	87,064	-16.644%
2017-11-15	15.1200	15.1400	14.9300	14.9500	-0.796%	66,637	-16.923%
2017-11-14	15.1800	15.2100	15.0200	15.0700	-1.051%	91,656	-17.585%
2017-11-13	15.2400	15.2600	15.1604	15.2300	+0.396%	96,899	-18.450%
2017-11-10	15.1500	15.2150	15.0900	15.1700	+0.264%	132,809	-18.128%
2017-11-09	15.1400	15.2450	15.0800	15.1300	-0.132%	89,006	-17.911%
2017-11-08	15.0800	15.1750	15.0500	15.1500	+0.464%	87,635	-18.020%
2017-11-07	15.2700	15.2700	14.7700	15.0800	-1.115%	194,396	-17.639%
2017-11-06	15.4000	15.4400	15.2000	15.2500	-0.716%	184,184	-18.557%
2017-11-03	15.3800	15.4000	15.1500	15.3600	-0.130%	114,652	-19.141%
2017-11-02	15.0300	15.4000	15.0100	15.3800	+1.854%	146,654	-19.246%
2017-11-01	15.1800	15.1800	14.8800	15.1000	-0.264%	81,856	-17.748%
2017-10-31	15.1300	15.1800	15.0100	15.1400	-0.395%	68,545	-17.966%
2017-10-30	15.2200	15.3200	15.0100	15.2000	-0.783%	76,369	-18.289%
2017-10-27	15.1800	15.3400	14.8600	15.3200	+1.323%	108,265	-18.930%
2017-10-26	15.3100	15.3500	15.0700	15.1200	-0.592%	53,215	-17.857%
2017-10-25	15.2500	15.3600	15.1000	15.2100	0.000%	110,108	-18.343%
2017-10-24	15.4300	15.5500	15.0584	15.2100	-2.312%	223,109	-18.343%
2017-10-23	15.5900	15.7000	15.5250	15.5700	+0.387%	75,718	-20.231%
2017-10-20	15.4300	15.5100	15.4000	15.5100	+0.388%	94,149	-19.923%
2017-10-19	15.4400	15.4900	15.3410	15.4500	-0.643%	112,795	-19.612%
2017-10-18	15.5800	15.7000	15.4300	15.5500	+0.452%	121,885	-20.129%
2017-10-17	15.1700	15.4889	15.1310	15.4800	-0.450%	206,710	-19.767%
2017-10-16	15.6900	15.7800	15.5200	15.5500	-1.144%	169,131	-20.129%
2017-10-13	15.2800	15.7900	15.1800	15.7300	+2.945%	474,366	-21.043%
2017-10-12	15.1200	15.2800	15.0750	15.2800	+1.058%	140,939	-18.717%
2017-10-11	15.1700	15.2500	14.8500	15.1200	-0.066%	151,965	-17.857%
2017-10-10	14.8200	15.1400	14.8140	15.1300	+2.092%	130,246	-17.911%
2017-10-09	14.7400	14.8400	14.6600	14.8200	-0.269%	96,977	-16.194%
2017-10-06	14.8200	14.8900	14.6500	14.8600	-0.668%	100,513	-16.420%
2017-10-05	14.8800	15.3500	14.6500	14.9600	-0.399%	491,760	-16.979%
2017-10-04	14.7400	15.0330	14.5852	15.0200	+1.213%	251,062	-17.310%
2017-10-03	14.9800	15.0100	14.6700	14.8400	-0.403%	102,263	-16.307%
2017-10-02	14.9700	14.9800	14.7300	14.9000	-0.865%	369,038	-16.644%
2017-09-29	14.7200	15.0500	14.7200	15.0300	+2.175%	240,028	-17.365%
2017-09-28	14.6300	14.7100	14.4100	14.7100	+0.753%	108,266	-15.568%
2017-09-27	14.6800	14.8300	14.5300	14.6000	-0.950%	135,109	-14.932%
2017-09-26	14.6700	14.7500	14.5800	14.7400	+1.028%	80,336	-15.739%
2017-09-25	14.7400	14.8000	14.5400	14.5900	-1.152%	149,840	-14.873%
2017-09-22	14.5300	14.9300	14.3550	14.7600	+2.075%	169,401	-15.854%
2017-09-21	14.4800	14.4800	14.3500	14.4600	0.000%	82,874	-14.108%
2017-09-20	14.3000	14.5100	14.3000	14.4600	+0.837%	99,777	-14.108%
2017-09-19	14.6000	14.6000	14.2110	14.3400	-2.582%	182,424	-13.389%
2017-09-18	14.5700	14.7267	14.4700	14.7200	+1.587%	130,817	-15.625%
2017-09-15	14.4500	14.6700	14.4295	14.4900	+0.277%	140,691	-14.286%
2017-09-14	14.2700	14.4500	14.2700	14.4500	+0.627%	63,847	-14.048%
2017-09-13	14.3600	14.4900	14.3240	14.3600	0.000%	61,941	-13.510%
2017-09-12	14.6200	14.6200	14.3400	14.3600	-1.644%	159,164	-13.510%
2017-09-11	14.6600	14.6600	14.4700	14.6000	-0.409%	119,875	-14.932%
2017-09-08	14.1600	15.4100	14.0551	14.6600	+3.824%	711,601	-15.280%
2017-09-07	14.1400	14.3000	14.1200	14.1200	-0.423%	89,760	-12.040%
2017-09-06	14.2400	14.3100	14.1400	14.1800	-0.211%	131,923	-12.412%
2017-09-05	14.4000	14.4700	14.2100	14.2100	-1.456%	119,040	-12.597%
2017-09-01	14.4200	14.6000	14.4200	14.4200	0.000%	105,786	-13.870%
2017-08-31	14.2400	14.4500	14.2200	14.4200	+1.264%	124,317	-13.870%
2017-08-30	14.3800	14.3800	14.1300	14.2400	-0.836%	154,216	-12.781%
2017-08-29	14.5600	14.5619	14.1500	14.3600	-1.644%	145,290	-13.510%
2017-08-28	14.6800	14.7450	14.5700	14.6000	-0.680%	63,200	-14.932%
2017-08-25	14.7600	14.8051	14.6200	14.7000	-0.810%	65,094	-15.510%
2017-08-24	14.7600	14.9050	14.7110	14.8200	-0.067%	66,992	-16.194%
2017-08-23	14.6100	14.9100	14.5100	14.8300	+1.298%	109,596	-16.251%
2017-08-22	14.5000	14.6600	14.4100	14.6400	+1.000%	113,959	-15.164%
2017-08-21	14.3500	14.5000	14.3000	14.4950	+1.010%	83,800	-14.315%
2017-08-18	14.1700	14.3500	14.0810	14.3500	+1.557%	106,226	-13.449%
2017-08-17	14.3000	14.3500	14.0700	14.1300	-1.120%	85,723	-12.102%
2017-08-16	14.2400	14.2900	14.0200	14.2900	+0.705%	144,944	-13.086%
2017-08-15	14.0500	14.3800	14.0000	14.1900	+0.425%	142,575	-12.474%
2017-08-14	14.2000	14.3400	14.0700	14.1300	+0.213%	174,728	-12.102%
2017-08-11	14.0300	14.1400	14.0000	14.1000	+0.071%	132,626	-11.915%
2017-08-10	14.1000	14.2200	13.9400	14.0900	-0.635%	96,078	-11.852%
2017-08-09	14.3100	14.3900	14.0200	14.1800	-1.596%	189,398	-12.412%
2017-08-08	14.6700	14.6700	14.1600	14.4100	-1.906%	305,662	-13.810%
2017-08-07	14.5900	14.7843	14.5500	14.6900	+1.520%	182,341	-15.453%
2017-08-04	14.3800	14.5500	14.3800	14.4700	+0.556%	82,419	-14.167%
2017-08-03	14.5200	14.6200	14.3600	14.3900	-1.168%	168,085	-13.690%
2017-08-02	14.6000	14.7500	14.4500	14.5600	-0.546%	213,297	-14.698%
2017-08-01	14.7000	14.7500	14.4700	14.6400	-0.746%	196,042	-15.164%
2017-07-31	14.7100	14.7700	14.4700	14.7500	+0.204%	125,375	-15.797%
2017-07-28	14.4500	14.7500	14.3800	14.7200	+2.151%	470,872	-15.625%
2017-07-27	14.2700	14.5000	14.2400	14.4100	+0.981%	185,149	-13.810%
2017-07-26	14.4300	14.5400	14.2300	14.2700	-1.382%	183,794	-12.964%
2017-07-25	14.5600	14.5700	14.4000	14.4700	-0.413%	102,363	-14.167%
2017-07-24	14.4200	14.7100	14.3600	14.5300	+0.763%	168,066	-14.522%
2017-07-21	14.4100	14.4800	14.2900	14.4200	0.000%	188,115	-13.870%
2017-07-20	14.6400	14.7150	14.3500	14.4200	-1.704%	241,080	-13.870%
2017-07-19	14.7200	14.7601	14.5700	14.6700	-0.340%	168,696	-15.337%
2017-07-18	14.6200	14.7250	14.5300	14.7200	+0.136%	217,575	-15.625%
2017-07-17	14.6600	14.8500	14.6500	14.7000	+0.341%	153,422	-15.510%
2017-07-14	14.8200	14.9100	14.5700	14.6500	-0.340%	268,576	-15.222%
2017-07-13	14.9300	14.9900	14.6600	14.7000	-1.342%	154,000	-15.510%
2017-07-12	14.7700	14.9300	14.7200	14.9000	+1.154%	155,212	-16.644%
2017-07-11	14.7600	14.8510	14.6700	14.7300	+0.136%	111,125	-15.682%
2017-07-10	14.6200	14.7600	14.5566	14.7100	+0.616%	161,778	-15.568%
2017-07-07	14.7100	14.7250	14.4400	14.6200	-0.949%	179,564	-15.048%
2017-07-06	14.9800	15.0500	14.6800	14.7600	-1.403%	179,866	-15.854%
2017-07-05	14.9500	15.0600	14.9200	14.9700	+0.537%	327,877	-17.034%
2017-07-03	15.0400	15.0800	14.6200	14.8900	-1.586%	474,650	-16.588%
2017-06-30	14.7900	15.2500	14.3500	15.1300	+1.272%	461,692	-17.911%
2017-06-29	14.8500	15.0500	14.7100	14.9400	+0.878%	333,748	-16.867%
2017-06-28	14.8500	15.0000	14.7600	14.8100	-0.336%	369,282	-16.138%
2017-06-27	14.8500	15.0000	14.8110	14.8600	-0.999%	376,582	-16.420%
2017-06-26	14.7000	15.1100	14.4610	15.0100	+2.668%	270,272	-17.255%
2017-06-23	14.4000	14.7000	14.1728	14.6200	+1.528%	279,074	-15.048%
2017-06-22	14.1400	14.5700	14.0341	14.4000	+2.128%	246,101	-13.750%
2017-06-21	13.8300	14.2100	13.5400	14.1000	+1.952%	338,422	-11.915%
2017-06-20	13.7700	13.8700	13.5600	13.8300	+0.949%	164,111	-10.195%
2017-06-19	13.5600	13.8000	13.4400	13.7000	+1.481%	193,027	-9.343%
2017-06-16	13.3400	13.5900	13.2800	13.5000	+1.657%	242,813	-8.000%
2017-06-15	13.5500	13.6400	13.1300	13.2800	-3.488%	347,353	-6.476%
2017-06-14	13.7300	13.8500	13.6400	13.7600	+0.585%	127,672	-9.738%
2017-06-13	13.6000	13.8000	13.5100	13.6800	+0.220%	197,501	-9.211%
2017-06-12	13.6500	13.7600	13.5650	13.6500	+0.294%	163,112	-9.011%
2017-06-09	13.7600	13.7600	13.5800	13.6100	-1.018%	219,733	-8.744%
2017-06-08	13.5300	13.8600	13.4000	13.7500	+1.029%	243,289	-9.673%
2017-06-07	13.5100	13.7800	13.5000	13.6100	+0.815%	179,913	-8.744%
2017-06-06	13.3800	13.5800	13.3000	13.5000	+0.746%	165,983	-8.000%
2017-06-05	13.3800	13.4500	13.3400	13.4000	-0.372%	85,611	-7.313%
2017-06-02	13.8200	13.8200	13.4100	13.4500	-2.607%	251,997	-7.658%
2017-06-01	13.6200	13.9200	13.6050	13.8100	+1.246%	198,495	-10.065%
2017-05-31	13.6100	13.7500	13.6100	13.6400	+0.590%	214,943	-8.944%
2017-05-30	13.5500	13.6900	13.4700	13.5600	-0.367%	209,830	-8.407%
2017-05-26	13.4100	13.6300	13.4100	13.6100	+1.491%	199,737	-8.744%
2017-05-25	13.3900	13.5000	13.2100	13.4100	+0.751%	220,394	-7.383%
2017-05-24	13.3600	13.4800	13.2800	13.3100	-0.075%	140,066	-6.687%
2017-05-23	13.2400	13.5000	13.2400	13.3200	+0.833%	212,593	-6.757%
2017-05-22	13.2500	13.3600	13.2000	13.2100	+0.228%	151,540	-5.980%
2017-05-19	13.0100	13.3300	13.0068	13.1800	+0.765%	178,401	-5.766%
2017-05-18	13.1000	13.1900	13.0200	13.0800	-0.229%	184,262	-5.046%
2017-05-17	13.0400	13.2000	13.0200	13.1100	0.000%	260,148	-5.263%
2017-05-16	13.5100	13.5100	13.0550	13.1100	-2.528%	270,994	-5.263%
2017-05-15	13.6000	13.7000	13.3700	13.4500	-0.518%	377,691	-7.658%
2017-05-12	13.2900	13.5300	13.1700	13.5200	+1.807%	255,509	-8.136%
2017-05-11	13.2900	13.3900	13.1600	13.2800	-0.075%	259,883	-6.476%
2017-05-10	13.2500	13.4000	13.1400	13.2900	+0.758%	250,541	-6.546%
2017-05-09	12.9500	13.2100	12.8500	13.1900	+1.775%	280,455	-5.838%
2017-05-08	12.7800	13.0600	12.7500	12.9600	+1.727%	253,894	-4.167%
2017-05-05	12.5000	12.9000	12.4500	12.7400	+1.920%	253,257	-2.512%
2017-05-04	12.5200	12.6800	12.3300	12.5000	+0.563%	474,556	-0.640%
2017-05-03	12.4800	12.4800	12.2500	12.4300	-0.401%	395,876	-0.080%
2017-05-02	12.3700	12.5068	12.2500	12.4800	+0.889%	273,633	-0.481%
2017-05-01	12.4500	12.4600	12.2900	12.3700	+0.081%	345,800	+0.404%
2017-04-28	12.2000	12.4000	12.0600	12.3600	+1.395%	295,346	+0.485%
2017-04-27	12.1600	12.2500	11.9800	12.1900	+0.247%	320,017	+1.887%
2017-04-26	12.2100	12.4300	12.1100	12.1600	-0.572%	312,141	+2.138%
2017-04-25	12.2100	12.5700	12.1100	12.2300	+0.164%	502,001	+1.554%
2017-04-24	12.2500	12.3500	12.1110	12.2100	+0.246%	240,153	+1.720%
2017-04-21	12.0800	12.2900	12.0300	12.1800	+0.412%	282,034	+1.970%
2017-04-20	12.3700	12.3700	11.9900	12.1300	-2.098%	422,395	+2.391%
2017-04-19	12.4600	12.4700	12.2500	12.3900	0.000%	287,263	+0.242%
2017-04-18	12.2400	12.4200	12.1600	12.3900	+1.391%	231,337	+0.242%
2017-04-17	12.2600	12.2899	11.9600	12.2200	+0.082%	297,635	+1.637%
2017-04-13	12.4900	12.5400	12.1700	12.2100	-1.453%	420,958	+1.720%
2017-04-12	12.3100	12.5000	12.2410	12.3900	+1.391%	548,449	+0.242%
2017-04-11	11.9700	12.2300	11.8500	12.2200	+0.825%	316,657	+1.637%
2017-04-10	12.0000	12.3500	11.8600	12.1200	+2.020%	583,670	+2.475%
2017-04-07	11.9800	12.1750	11.7700	11.8800	-2.262%	718,014	+4.545%
2017-04-06	11.8900	12.7500	11.5100	12.1550	-7.986%	1,958,510	+2.180%
2017-04-05	13.2500	13.4800	13.0700	13.2100	+0.917%	610,173	-5.980%
2017-04-04	13.2000	13.3200	12.9200	13.0900	-0.456%	505,255	-5.118%
2017-04-03	13.5700	13.5700	12.8900	13.1500	-3.095%	569,858	-5.551%
2017-03-31	13.6000	13.6700	13.5000	13.5700	-1.452%	272,179	-8.475%
2017-03-30	13.9300	13.9500	13.6000	13.7700	-0.434%	471,726	-9.804%
2017-03-29	13.9500	13.9850	13.8100	13.8300	-0.504%	360,056	-10.195%
2017-03-28	13.4700	13.9500	13.3900	13.9000	+4.198%	490,289	-10.647%
2017-03-27	13.2100	13.5500	12.9500	13.3400	+2.301%	666,073	-6.897%
2017-03-24	12.7000	13.0400	12.6000	13.0400	+3.574%	245,558	-4.755%
2017-03-23	12.5000	12.7000	12.5000	12.5900	+0.801%	89,874	-1.350%
2017-03-22	12.5000	12.5400	12.1500	12.4900	+0.080%	306,377	-0.560%
2017-03-21	12.5500	12.7200	12.4450	12.4800	-0.160%	178,569	-0.481%
2017-03-20	12.7000	12.8038	12.4500	12.5000	-1.575%	208,065	-0.640%
2017-03-17	12.8000	12.8803	12.6700	12.7000	-0.626%	303,499	-2.205%
2017-03-16	12.8100	12.9900	12.7700	12.7800	-0.156%	234,218	-2.817%
2017-03-15	12.7300	12.9200	12.6300	12.8000	+1.346%	322,094	-2.969%
2017-03-14	12.6500	12.7400	12.5500	12.6300	+0.238%	205,228	-1.663%
2017-03-13	12.4800	12.7200	12.4800	12.6000	+0.962%	279,624	-1.429%
2017-03-10	12.5700	12.6600	12.4500	12.4800	-0.637%	225,168	-0.481%
2017-03-09	12.5300	12.7800	12.4500	12.5600	+0.080%	148,549	-1.115%
2017-03-08	12.5000	12.5800	12.3447	12.5500	-0.555%	391,480	-1.036%
2017-03-07	12.6500	12.8000	12.5500	12.6200	-0.786%	181,564	-1.585%
2017-03-06	12.9300	13.0000	12.6800	12.7200	-1.472%	196,469	-2.358%
2017-03-03	12.9000	13.0400	12.7800	12.9100	+0.389%	254,076	-3.796%
2017-03-02	12.7500	13.1200	12.7200	12.8600	+0.784%	232,034	-3.421%
2017-03-01	13.3300	13.3469	12.6580	12.7600	-4.132%	729,919	-2.665%
2017-02-28	13.6900	13.6900	13.2400	13.3100	-0.597%	287,303	-6.687%
2017-02-27	13.5300	13.5300	13.3500	13.3900	-0.668%	187,570	-7.244%
2017-02-24	13.4800	13.5200	13.3700	13.4800	+0.447%	218,518	-7.864%
2017-02-23	13.5000	13.6500	13.3700	13.4200	-0.371%	187,450	-7.452%
2017-02-22	13.4000	13.5350	13.3700	13.4700	+0.522%	411,956	-7.795%
2017-02-21	13.5000	13.5000	13.3500	13.4000	0.000%	240,380	-7.313%
2017-02-17	13.4300	13.5156	13.3000	13.4000	-0.372%	217,345	-7.313%
2017-02-16	13.5000	13.6490	13.3800	13.4500	-0.444%	176,259	-7.658%
2017-02-15	13.5200	13.6200	13.4819	13.5100	+0.297%	173,318	-8.068%
2017-02-14	13.6000	13.6982	13.4100	13.4700	-0.956%	201,155	-7.795%
2017-02-13	13.8900	14.0000	13.5400	13.6000	-1.091%	239,755	-8.676%
2017-02-10	13.5500	14.0199	13.2900	13.7500	+1.776%	427,209	-9.673%
2017-02-09	13.4100	13.5500	13.3403	13.5100	0.000%	225,266	-8.068%
2017-02-08	13.4900	13.5500	13.4100	13.5100	+0.446%	156,978	-8.068%
2017-02-07	13.5900	13.6500	13.4400	13.4500	-0.957%	273,611	-7.658%
2017-02-06	13.6000	13.6900	13.4897	13.5800	+0.111%	192,510	-8.542%
2017-02-03	13.5200	13.6400	13.5000	13.5650	+0.481%	175,706	-8.441%
2017-02-02	13.5000	13.6600	13.4500	13.5000	0.000%	186,819	-8.000%
2017-02-01	13.6700	13.6890	13.4509	13.5000	-0.295%	347,333	-8.000%
2017-01-31	13.5000	13.5853	13.2151	13.5400	+0.445%	374,154	-8.272%
2017-01-30	13.7100	13.7700	13.3000	13.4800	-1.318%	401,235	-7.864%
2017-01-27	13.8600	14.3900	13.5000	13.6600	-7.390%	1,217,729	-9.078%
2017-01-26	14.5600	14.7700	14.4400	14.7500	+2.076%	214,711	-15.797%
2017-01-25	14.3100	14.5000	14.3000	14.4500	+0.557%	198,391	-14.048%
2017-01-24	14.1500	14.5000	14.0000	14.3700	+1.555%	333,155	-13.570%
2017-01-23	14.2500	14.3700	14.0500	14.1500	-0.632%	144,314	-12.226%
2017-01-20	14.2600	14.3600	14.0600	14.2400	+0.423%	190,782	-12.781%
2017-01-19	14.3400	14.3475	14.0700	14.1800	-1.116%	162,328	-12.412%
2017-01-18	14.3100	14.4000	14.1800	14.3400	+0.070%	165,522	-13.389%
2017-01-17	14.1000	14.3300	13.8700	14.3300	+2.138%	261,583	-13.329%
2017-01-13	14.2100	14.2980	13.9500	14.0300	-0.426%	245,531	-11.475%
2017-01-12	14.3500	14.4700	13.9300	14.0900	+0.715%	255,382	-11.852%
2017-01-11	14.2600	14.3100	13.8600	13.9900	-1.479%	397,165	-11.222%
2017-01-10	13.4900	14.3500	13.4000	14.2000	+5.812%	420,341	-12.535%
2017-01-09	13.3800	13.5900	13.3700	13.4200	+0.299%	269,185	-7.452%
2017-01-06	13.3200	13.5500	13.3200	13.3800	+0.602%	215,435	-7.175%
2017-01-05	13.3300	13.3700	13.0800	13.3000	-0.150%	150,119	-6.617%
2017-01-04	13.0500	13.5600	13.0500	13.3200	+2.540%	301,594	-6.757%
2017-01-03	13.0200	13.0200	12.8400	12.9900	+0.077%	177,481	-4.388%
2016-12-30	13.0400	13.1200	12.8300	12.9800	+0.309%	435,790	-4.314%
2016-12-29	13.0400	13.2000	12.8100	12.9400	-1.821%	406,357	-4.019%

.dark-mode .r5P6MC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5P6MC{ color: #333333; background-color: white; border: 2px solid #333333; }CAFD8point3 Energy Partners LPstock NASDAQ

CAFD
8point3 Energy Partners LP
stock NASDAQ