Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.840 -0.140 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 7.141 7.399 7.130 7.270 543,848 +0.13(+1.81%)
Oct 28, 2005 7.127 7.155 7.091 7.141 192,449 +0.05(+0.71%)
Oct 27, 2005 7.180 7.180 7.077 7.091 413,053 -0.05(-0.67%)
Oct 26, 2005 7.211 7.259 7.113 7.138 689,967 -0.10(-1.40%)
Oct 25, 2005 7.295 7.295 7.161 7.239 680,345 -0.05(-0.69%)
Oct 24, 2005 7.352 7.357 7.270 7.290 402,362 -0.04(-0.50%)
Oct 21, 2005 7.315 7.332 7.270 7.326 412,697 -0.01(-0.08%)
Oct 20, 2005 7.338 7.360 7.211 7.332 609,780 +0.01(+0.15%)
Oct 19, 2005 7.309 7.366 7.295 7.321 400,223 -0.01(-0.08%)
Oct 18, 2005 7.436 7.453 7.295 7.326 276,200 -0.14(-1.92%)
Oct 17, 2005 7.352 7.469 7.323 7.469 428,022 +0.16(+2.19%)
Oct 14, 2005 7.368 7.368 7.203 7.309 575,923 -0.04(-0.53%)
Oct 13, 2005 7.478 7.492 7.256 7.349 576,992 -0.09(-1.17%)
Oct 12, 2005 7.562 7.579 7.436 7.436 5,568,922 -0.21(-2.79%)
Oct 11, 2005 7.772 7.829 7.646 7.649 291,169 -0.07(-0.87%)
Oct 10, 2005 7.601 7.786 7.582 7.716 144,337 +0.08(+1.10%)
Oct 07, 2005 7.632 7.632 7.573 7.632 186,034 +0.07(+0.93%)
Oct 06, 2005 7.674 7.674 7.514 7.562 321,462 -0.06(-0.74%)
Oct 05, 2005 7.702 7.750 7.607 7.618 230,226 -0.10(-1.27%)
Oct 04, 2005 7.815 7.823 7.691 7.716 191,380 -0.07(-0.94%)
Oct 03, 2005 7.800 7.865 7.739 7.789 196,726 -0.08(-1.07%)
Sep 30, 2005 7.857 7.963 7.834 7.873 459,384 -0.00(-0.04%)
Sep 29, 2005 7.885 7.885 7.815 7.876 296,515 +0.04(+0.47%)
Sep 28, 2005 7.859 7.980 7.750 7.840 423,745 -0.04(-0.50%)
Sep 27, 2005 7.691 7.882 7.621 7.879 328,946 +0.16(+2.07%)
Sep 26, 2005 7.573 7.730 7.506 7.719 321,462 +0.14(+1.89%)
Sep 23, 2005 7.576 7.775 7.548 7.576 265,509 -0.17(-2.21%)
Sep 22, 2005 7.899 7.899 7.747 7.747 264,083 -0.14(-1.74%)
Sep 21, 2005 7.924 7.927 7.865 7.885 313,265 -0.01(-0.07%)
Sep 20, 2005 7.871 7.924 7.857 7.890 233,077 -0.01(-0.18%)
Sep 19, 2005 7.800 7.932 7.781 7.904 270,498 +0.17(+2.14%)
Sep 16, 2005 7.688 7.770 7.674 7.739 113,331 +0.05(+0.66%)
Sep 15, 2005 7.716 7.756 7.666 7.688 276,557 +0.04(+0.55%)
Sep 14, 2005 7.618 7.652 7.576 7.646 280,833 +0.03(+0.37%)
Sep 13, 2005 7.674 7.761 7.618 7.618 318,967 -0.12(-1.52%)
Sep 12, 2005 7.927 7.927 7.705 7.736 386,324 -0.20(-2.58%)
Sep 09, 2005 7.913 7.960 7.882 7.941 181,757 +0.03(+0.35%)
Sep 08, 2005 7.817 7.921 7.789 7.913 348,191 +0.08(+1.08%)
Sep 07, 2005 7.803 7.851 7.800 7.829 212,763 -0.03(-0.36%)
Sep 06, 2005 7.800 7.857 7.716 7.857 480,411 +0.03(+0.36%)
Sep 02, 2005 7.815 7.913 7.809 7.829 261,232 +0.04(+0.47%)
Sep 01, 2005 7.772 7.792 7.719 7.792 167,146 +0.05(+0.62%)
Aug 31, 2005 7.660 7.772 7.660 7.744 200,646 +0.10(+1.35%)
Aug 30, 2005 7.632 7.688 7.604 7.641 116,538 +0.02(+0.27%)
Aug 29, 2005 7.610 7.629 7.582 7.621 84,107 +0.03(+0.33%)
Aug 26, 2005 7.618 7.629 7.559 7.596 146,475 -0.05(-0.66%)
Aug 25, 2005 7.615 7.649 7.576 7.646 238,780 +0.03(+0.41%)
Aug 24, 2005 7.548 7.624 7.520 7.615 191,380 +0.05(+0.67%)
Aug 23, 2005 7.576 7.604 7.492 7.565 260,519 -0.01(-0.15%)
Aug 22, 2005 7.559 7.621 7.526 7.576 189,598 +0.01(+0.19%)
Aug 19, 2005 7.436 7.576 7.436 7.562 196,013 +0.14(+1.93%)
Aug 18, 2005 7.402 7.433 7.371 7.419 222,386 -0.03(-0.34%)
Aug 17, 2005 7.627 7.638 7.439 7.444 581,269 -0.20(-2.57%)
Aug 16, 2005 7.702 7.716 7.621 7.641 244,125 -0.05(-0.69%)
Aug 15, 2005 7.691 7.716 7.652 7.694 230,583 -0.01(-0.11%)
Aug 12, 2005 7.705 7.716 7.660 7.702 223,099 -0.02(-0.22%)
Aug 11, 2005 7.753 7.753 7.663 7.719 206,348 -0.04(-0.54%)
Aug 10, 2005 7.750 7.800 7.747 7.761 208,843 +0.02(+0.25%)
Aug 09, 2005 7.800 7.812 7.685 7.742 343,558 -0.07(-0.93%)
Aug 08, 2005 7.859 7.885 7.789 7.815 255,886 -0.04(-0.54%)
Aug 05, 2005 7.871 7.902 7.857 7.857 283,685 -0.01(-0.11%)
Aug 04, 2005 7.803 7.865 7.800 7.865 167,502 +0.06(+0.79%)
Aug 03, 2005 7.857 7.857 7.789 7.803 218,109 -0.07(-0.86%)
Aug 02, 2005 7.829 7.885 7.789 7.871 259,450 +0.03(+0.39%)
Aug 01, 2005 7.871 7.871 7.809 7.840 95,512 -0.01(-0.11%)
Jul 29, 2005 7.885 7.885 7.831 7.848 125,448 -0.04(-0.46%)
Jul 28, 2005 7.786 7.885 7.786 7.885 221,673 +0.12(+1.52%)
Jul 27, 2005 7.744 7.789 7.730 7.767 239,136 -0.01(-0.07%)
Jul 26, 2005 7.730 7.775 7.719 7.772 277,982 +0.02(+0.29%)
Jul 25, 2005 7.792 7.837 7.716 7.750 283,685 -0.04(-0.47%)
Jul 22, 2005 7.792 7.792 7.711 7.786 217,040 +0.01(+0.11%)
Jul 21, 2005 7.823 7.829 7.775 7.778 211,338 -0.03(-0.32%)
Jul 20, 2005 7.781 7.820 7.725 7.803 316,472 +0.02(+0.29%)
Jul 19, 2005 7.756 7.843 7.742 7.781 259,094 +0.03(+0.33%)
Jul 18, 2005 7.781 7.837 7.742 7.756 270,142 -0.03(-0.32%)
Jul 15, 2005 7.660 7.781 7.655 7.781 172,135 +0.13(+1.69%)
Jul 14, 2005 7.688 7.747 7.627 7.652 244,125 -0.06(-0.84%)
Jul 13, 2005 7.823 7.857 7.713 7.716 359,595 -0.11(-1.36%)
Jul 12, 2005 7.730 7.848 7.730 7.823 244,125 +0.11(+1.38%)
Jul 11, 2005 7.761 7.812 7.688 7.716 447,623 -0.05(-0.65%)
Jul 08, 2005 7.663 7.772 7.627 7.767 319,680 +0.11(+1.39%)
Jul 07, 2005 7.660 7.688 7.576 7.660 344,271 +0.00(+0.04%)
Jul 06, 2005 7.537 7.680 7.537 7.657 337,143 +0.13(+1.68%)
Jul 05, 2005 7.478 7.542 7.467 7.531 293,663 +0.10(+1.28%)
Jul 01, 2005 7.366 7.436 7.338 7.436 303,999 -0.07(-0.93%)
Jun 30, 2005 7.458 7.506 7.455 7.506 186,747 +0.06(+0.79%)
Jun 29, 2005 7.377 7.447 7.377 7.447 272,993 +0.06(+0.76%)
Jun 28, 2005 7.318 7.391 7.318 7.391 285,110 +0.08(+1.04%)
Jun 27, 2005 7.346 7.357 7.301 7.315 494,666 -0.04(-0.61%)
Jun 24, 2005 7.396 7.396 7.338 7.360 315,403 -0.02(-0.23%)
Jun 23, 2005 7.380 7.385 7.346 7.377 439,783 +0.01(+0.11%)
Jun 22, 2005 7.352 7.416 7.323 7.368 534,938 +0.00(+0.04%)
Jun 21, 2005 7.408 7.422 7.338 7.366 516,050 -0.01(-0.17%)
Jun 20, 2005 7.338 7.394 7.304 7.378 455,820 +0.06(+0.77%)
Jun 17, 2005 7.295 7.338 7.295 7.322 367,436 +0.03(+0.40%)
Jun 16, 2005 7.295 7.295 7.273 7.293 301,504 -0.02(-0.31%)
Jun 15, 2005 7.293 7.323 7.259 7.315 411,272 +0.04(+0.54%)
Jun 14, 2005 7.253 7.281 7.225 7.276 428,735 -0.02(-0.27%)
Jun 13, 2005 7.304 7.346 7.276 7.295 327,164 -0.02(-0.23%)
Jun 10, 2005 7.270 7.318 7.259 7.312 291,169 +0.04(+0.62%)
Jun 09, 2005 7.298 7.323 7.256 7.267 587,327 -0.03(-0.38%)
Jun 08, 2005 7.338 7.338 7.286 7.295 809,714 -0.04(-0.57%)
Jun 07, 2005 7.338 7.380 7.323 7.338 575,923 -0.04(-0.57%)
Jun 06, 2005 7.366 7.394 7.338 7.380 325,026 +0.00(+0.00%)
Jun 03, 2005 7.419 7.419 7.352 7.380 296,158 -0.02(-0.23%)
Jun 02, 2005 7.402 7.408 7.335 7.396 506,071 +0.04(+0.61%)
Jun 01, 2005 7.281 7.352 7.281 7.352 223,099 +0.06(+0.77%)
May 31, 2005 7.281 7.321 7.256 7.295 228,088 +0.01(+0.15%)
May 27, 2005 7.290 7.309 7.262 7.284 144,693 -0.00(-0.04%)
May 26, 2005 7.253 7.287 7.211 7.287 336,786 +0.06(+0.89%)
May 25, 2005 7.259 7.262 7.203 7.223 346,052 -0.04(-0.50%)
May 24, 2005 7.234 7.259 7.206 7.259 317,185 +0.03(+0.47%)
May 23, 2005 7.270 7.287 7.206 7.225 469,006 -0.04(-0.62%)
May 20, 2005 7.253 7.290 7.239 7.270 244,838 +0.03(+0.47%)
May 19, 2005 7.239 7.267 7.222 7.236 271,567 +0.01(+0.08%)
May 18, 2005 7.267 7.276 7.225 7.231 382,404 -0.04(-0.54%)
May 17, 2005 7.267 7.273 7.228 7.270 220,604 +0.04(+0.58%)
May 16, 2005 7.270 7.276 7.228 7.228 169,284 -0.05(-0.73%)
May 13, 2005 7.281 7.295 7.267 7.281 127,943 +0.01(+0.19%)
May 12, 2005 7.338 7.352 7.256 7.267 230,583 -0.06(-0.84%)
May 11, 2005 7.270 7.335 7.267 7.329 398,085 +0.03(+0.46%)
May 10, 2005 7.323 7.338 7.270 7.295 291,169 -0.03(-0.38%)
May 09, 2005 7.304 7.338 7.279 7.323 281,546 +0.04(+0.58%)
May 06, 2005 7.295 7.309 7.265 7.281 293,307 -0.01(-0.15%)
May 05, 2005 7.290 7.301 7.253 7.293 307,919 +0.02(+0.31%)
May 04, 2005 7.239 7.293 7.203 7.270 237,710 +0.01(+0.19%)
May 03, 2005 7.321 7.338 7.256 7.256 433,368 -0.07(-0.92%)
May 02, 2005 7.295 7.332 7.270 7.323 279,051 +0.03(+0.38%)
Apr 29, 2005 7.267 7.352 7.256 7.295 420,181 +0.06(+0.85%)
Apr 28, 2005 7.253 7.293 7.231 7.234 250,184 +0.01(+0.12%)
Apr 27, 2005 7.203 7.290 7.203 7.225 310,770 +0.02(+0.31%)
Apr 26, 2005 7.256 7.281 7.155 7.203 512,842 -0.05(-0.66%)
Apr 25, 2005 7.267 7.290 7.206 7.251 235,572 -0.02(-0.31%)
Apr 22, 2005 7.248 7.273 7.197 7.273 276,200 +0.01(+0.15%)
Apr 21, 2005 7.309 7.332 7.225 7.262 416,974 -0.06(-0.84%)
Apr 20, 2005 7.323 7.352 7.290 7.323 698,164 +0.02(+0.27%)
Apr 19, 2005 7.178 7.323 7.169 7.304 333,223 +0.12(+1.68%)
Apr 18, 2005 7.096 7.183 7.096 7.183 246,620 +0.09(+1.23%)
Apr 15, 2005 7.155 7.155 7.048 7.096 409,133 -0.06(-0.78%)
Apr 14, 2005 7.155 7.169 7.088 7.152 198,864 -0.00(-0.04%)
Apr 13, 2005 7.225 7.253 7.113 7.155 343,201 -0.06(-0.78%)
Apr 12, 2005 7.284 7.293 7.113 7.211 338,568 -0.07(-1.00%)
Apr 11, 2005 7.433 7.433 7.242 7.284 233,077 -0.12(-1.55%)
Apr 08, 2005 7.391 7.422 7.315 7.399 240,562 -0.01(-0.11%)
Apr 07, 2005 7.374 7.419 7.338 7.408 260,519 +0.06(+0.76%)
Apr 06, 2005 7.155 7.374 7.124 7.352 395,234 +0.24(+3.39%)
Apr 05, 2005 7.155 7.206 7.110 7.110 271,924 -0.09(-1.21%)
Apr 04, 2005 7.267 7.267 7.113 7.197 229,157 -0.07(-0.97%)
Apr 01, 2005 7.256 7.276 7.200 7.267 553,827 -0.09(-1.22%)
Mar 31, 2005 7.394 7.461 7.329 7.357 331,441 -0.04(-0.49%)
Mar 30, 2005 7.253 7.408 7.253 7.394 321,462 +0.14(+1.93%)
Mar 29, 2005 7.029 7.295 7.029 7.253 368,861 +0.23(+3.32%)
Mar 28, 2005 7.236 7.309 7.015 7.020 518,544 -0.19(-2.61%)
Mar 24, 2005 7.225 7.253 7.194 7.208 301,860 -0.00(-0.04%)
Mar 23, 2005 7.290 7.298 7.127 7.211 708,499 -0.08(-1.08%)
Mar 22, 2005 7.323 7.371 7.281 7.290 382,404 -0.03(-0.38%)
Mar 21, 2005 7.464 7.464 7.298 7.318 417,330 -0.17(-2.32%)
Mar 18, 2005 7.394 7.492 7.385 7.492 361,021 +0.08(+1.14%)
Mar 17, 2005 7.295 7.436 7.295 7.408 397,016 +0.08(+1.07%)
Mar 16, 2005 7.273 7.357 7.248 7.329 328,233 +0.09(+1.28%)
Mar 15, 2005 7.281 7.281 7.217 7.236 255,530 -0.04(-0.58%)
Mar 14, 2005 7.287 7.293 7.211 7.279 207,061 -0.00(-0.04%)
Mar 11, 2005 7.270 7.293 7.183 7.281 260,519 +0.01(+0.19%)
Mar 10, 2005 7.234 7.290 7.158 7.267 280,833 +0.03(+0.39%)
Mar 09, 2005 7.380 7.380 7.217 7.239 410,202 -0.14(-1.94%)
Mar 08, 2005 7.472 7.472 7.340 7.382 448,336 -0.08(-1.05%)
Mar 07, 2005 7.492 7.576 7.430 7.461 488,608 +0.00(+0.00%)
Mar 04, 2005 7.405 7.517 7.394 7.461 387,394 +0.03(+0.38%)
Mar 03, 2005 7.422 7.464 7.343 7.433 586,971 +0.03(+0.38%)
Mar 02, 2005 7.267 7.433 7.253 7.405 355,675 +0.11(+1.54%)
Mar 01, 2005 7.295 7.295 7.239 7.293 393,808 -0.02(-0.23%)
Feb 28, 2005 7.352 7.408 7.259 7.309 422,320 -0.02(-0.31%)
Feb 25, 2005 7.338 7.380 7.295 7.332 365,297 +0.02(+0.27%)
Feb 24, 2005 7.239 7.332 7.239 7.312 323,244 +0.07(+1.01%)
Feb 23, 2005 7.253 7.262 7.225 7.239 491,459 +0.01(+0.19%)
Feb 22, 2005 7.214 7.281 7.197 7.225 687,472 -0.01(-0.19%)
Feb 18, 2005 7.222 7.259 7.197 7.239 502,151 -0.01(-0.12%)
Feb 17, 2005 7.245 7.293 7.225 7.248 612,631 +0.00(+0.04%)
Feb 16, 2005 7.239 7.284 7.203 7.245 588,753 +0.01(+0.08%)
Feb 15, 2005 7.259 7.262 7.192 7.239 646,844 +0.01(+0.16%)
Feb 14, 2005 7.208 7.253 7.155 7.228 389,175 +0.03(+0.35%)
Feb 11, 2005 7.155 7.211 7.116 7.203 365,654 +0.06(+0.86%)
Feb 10, 2005 7.088 7.152 7.088 7.141 634,371 +0.04(+0.55%)
Feb 09, 2005 7.057 7.119 7.057 7.102 464,730 +0.01(+0.08%)
Feb 08, 2005 7.091 7.113 7.032 7.096 400,580 -0.03(-0.47%)
Feb 07, 2005 7.124 7.155 7.046 7.130 451,900 +0.01(+0.08%)
Feb 04, 2005 7.124 7.169 7.091 7.124 388,463 +0.01(+0.16%)
Feb 03, 2005 7.071 7.141 7.057 7.113 387,750 +0.03(+0.36%)
Feb 02, 2005 7.082 7.138 7.048 7.088 598,375 +0.05(+0.72%)
Feb 01, 2005 7.015 7.048 7.015 7.037 342,132 +0.02(+0.32%)
Jan 31, 2005 7.029 7.040 7.001 7.015 335,717 +0.00(+0.00%)
Jan 28, 2005 6.981 7.023 6.931 7.015 438,357 +0.09(+1.26%)
Jan 27, 2005 6.903 7.009 6.903 6.928 573,428 +0.03(+0.37%)
Jan 26, 2005 6.945 7.009 6.900 6.903 248,758 -0.04(-0.57%)
Jan 25, 2005 6.987 7.009 6.917 6.942 266,934 -0.02(-0.24%)
Jan 24, 2005 7.032 7.054 6.931 6.959 453,682 -0.04(-0.52%)
Jan 21, 2005 6.987 7.032 6.978 6.995 415,192 +0.01(+0.12%)
Jan 20, 2005 6.987 7.023 6.950 6.987 263,370 +0.00(+0.00%)
Jan 19, 2005 7.037 7.043 6.947 6.987 392,739 -0.02(-0.32%)
Jan 18, 2005 6.945 7.051 6.931 7.009 495,736 +0.05(+0.73%)
Jan 14, 2005 6.925 7.015 6.917 6.959 382,760 +0.03(+0.49%)
Jan 13, 2005 6.987 6.995 6.917 6.925 377,058 +0.01(+0.08%)
Jan 12, 2005 6.931 6.962 6.919 6.919 226,662 -0.03(-0.36%)
Jan 11, 2005 6.894 6.970 6.894 6.945 352,824 +0.03(+0.41%)
Jan 10, 2005 6.964 6.987 6.903 6.917 512,129 -0.05(-0.69%)
Jan 07, 2005 6.973 7.001 6.962 6.964 109,054 -0.02(-0.32%)
Jan 06, 2005 6.903 7.015 6.894 6.987 231,295 +0.09(+1.34%)
Jan 05, 2005 6.942 6.945 6.869 6.894 250,540 -0.04(-0.53%)
Jan 04, 2005 6.933 6.970 6.846 6.931 479,342 +0.03(+0.37%)
Jan 03, 2005 6.917 6.973 6.875 6.905 243,413 -0.11(-1.56%)
Dec 31, 2004 6.976 7.015 6.959 7.015 232,365 +0.04(+0.60%)
Dec 30, 2004 6.959 7.012 6.942 6.973 148,257 +0.00(+0.00%)
Dec 29, 2004 6.914 6.984 6.877 6.973 286,536 +0.06(+0.81%)
Dec 28, 2004 6.903 6.939 6.846 6.917 319,323 +0.01(+0.20%)
Dec 27, 2004 6.846 6.903 6.821 6.903 260,876 +0.07(+1.03%)
Dec 23, 2004 6.846 6.903 6.776 6.832 507,496 -0.01(-0.12%)
Dec 22, 2004 6.911 6.928 6.838 6.841 773,362 -0.08(-1.10%)
Dec 21, 2004 6.931 6.959 6.908 6.917 377,415 -0.01(-0.20%)
Dec 20, 2004 6.931 6.956 6.883 6.931 276,557 -0.01(-0.12%)
Dec 17, 2004 6.987 7.001 6.889 6.939 224,168 -0.03(-0.48%)
Dec 16, 2004 6.959 7.009 6.914 6.973 325,382 +0.01(+0.20%)
Dec 15, 2004 6.959 7.015 6.945 6.959 231,295 -0.04(-0.64%)
Dec 14, 2004 6.981 7.026 6.959 7.004 233,077 -0.01(-0.16%)
Dec 13, 2004 7.009 7.057 6.981 7.015 521,395 +0.01(+0.08%)
Dec 10, 2004 6.973 7.009 6.959 7.009 218,465 +0.06(+0.93%)
Dec 09, 2004 6.889 7.001 6.880 6.945 208,843 +0.06(+0.90%)
Dec 08, 2004 6.880 6.945 6.875 6.883 209,199 -0.02(-0.28%)
Dec 07, 2004 6.861 6.970 6.832 6.903 351,398 +0.01(+0.20%)
Dec 06, 2004 6.846 6.928 6.838 6.889 414,479 +0.03(+0.45%)
Dec 03, 2004 6.861 6.875 6.802 6.858 623,679 -0.00(-0.04%)
Dec 02, 2004 7.004 7.004 6.846 6.861 484,331 -0.14(-2.00%)
Dec 01, 2004 6.973 7.029 6.959 7.001 625,461 +0.01(+0.20%)
Nov 30, 2004 6.964 7.009 6.962 6.987 263,727 +0.01(+0.12%)
Nov 29, 2004 7.001 7.012 6.959 6.978 415,548 -0.03(-0.40%)
Nov 26, 2004 7.034 7.034 6.992 7.006 121,171 -0.02(-0.28%)
Nov 24, 2004 7.026 7.034 7.006 7.026 360,308 -0.01(-0.08%)
Nov 23, 2004 7.023 7.032 7.004 7.032 406,638 +0.01(+0.16%)
Nov 22, 2004 7.001 7.029 6.992 7.020 246,264 +0.00(+0.04%)
Nov 19, 2004 7.015 7.029 7.001 7.018 351,042 -0.01(-0.16%)
Nov 18, 2004 7.034 7.043 7.006 7.029 266,578 -0.00(-0.04%)
Nov 17, 2004 7.015 7.043 6.998 7.032 405,213 +0.02(+0.24%)
Nov 16, 2004 7.015 7.043 6.959 7.015 482,193 +0.02(+0.32%)
Nov 15, 2004 6.973 6.992 6.947 6.992 488,608 +0.00(+0.00%)
Nov 12, 2004 7.023 7.029 6.959 6.992 559,173 -0.03(-0.40%)
Nov 11, 2004 7.018 7.029 7.015 7.020 362,090 +0.00(+0.00%)
Nov 10, 2004 7.015 7.029 7.015 7.020 372,069 -0.00(-0.04%)
Nov 09, 2004 7.015 7.029 7.015 7.023 430,160 +0.01(+0.12%)
Nov 08, 2004 7.015 7.026 7.015 7.015 305,781 -0.01(-0.08%)
Nov 05, 2004 7.037 7.043 7.015 7.020 307,563 -0.01(-0.20%)
Nov 04, 2004 7.029 7.043 7.015 7.034 233,434 +0.01(+0.20%)
Nov 03, 2004 7.032 7.032 7.015 7.020 360,664 +0.00(+0.04%)
Nov 02, 2004 7.029 7.032 7.015 7.018 685,334 -0.01(-0.12%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.