Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kayne Anderson MLP Investment Company
(NY:
KYN
)
9.775
+0.005 (+0.05%)
Streaming Delayed Price
Updated: 1:35 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
6.872
6.872
6.754
6.830
466,512
-0.03(-0.45%)
Dec 29, 2005
6.917
6.953
6.861
6.861
427,309
-0.04(-0.61%)
Dec 28, 2005
6.981
6.981
6.846
6.903
309,701
-0.04(-0.61%)
Dec 27, 2005
6.973
7.012
6.945
6.945
341,776
-0.07(-1.00%)
Dec 23, 2005
6.959
7.046
6.928
7.015
349,260
+0.03(+0.44%)
Dec 22, 2005
6.889
7.012
6.799
6.984
441,565
+0.07(+0.97%)
Dec 21, 2005
6.846
6.987
6.796
6.917
464,373
+0.10(+1.44%)
Dec 20, 2005
6.846
6.900
6.712
6.818
455,107
-0.01(-0.08%)
Dec 19, 2005
6.931
6.987
6.804
6.824
571,646
-0.08(-1.14%)
Dec 16, 2005
6.734
6.911
6.675
6.903
603,365
+0.20(+2.97%)
Dec 15, 2005
6.650
6.748
6.636
6.703
557,034
+0.07(+1.01%)
Dec 14, 2005
6.546
6.774
6.538
6.636
876,358
+0.10(+1.50%)
Dec 13, 2005
6.664
6.715
6.532
6.538
849,273
-0.13(-2.02%)
Dec 12, 2005
6.706
6.762
6.650
6.673
576,636
-0.03(-0.42%)
Dec 09, 2005
6.734
6.776
6.678
6.701
470,432
-0.03(-0.50%)
Dec 08, 2005
6.785
6.824
6.734
6.734
425,171
-0.06(-0.91%)
Dec 07, 2005
6.796
6.872
6.737
6.796
581,981
-0.05(-0.78%)
Dec 06, 2005
6.914
6.917
6.779
6.849
478,985
-0.02(-0.33%)
Dec 05, 2005
6.846
6.886
6.790
6.872
489,321
-0.02(-0.28%)
Dec 02, 2005
6.903
7.004
6.861
6.891
503,576
-0.02(-0.32%)
Dec 01, 2005
6.894
6.933
6.832
6.914
554,896
+0.09(+1.27%)
Nov 30, 2005
6.928
6.931
6.737
6.827
1,008,222
-0.13(-1.90%)
Nov 29, 2005
7.152
7.211
6.959
6.959
506,784
-0.18(-2.48%)
Nov 28, 2005
7.088
7.172
7.029
7.135
344,983
+0.01(+0.08%)
Nov 25, 2005
7.043
7.155
7.029
7.130
160,018
+0.05(+0.75%)
Nov 23, 2005
7.189
7.189
7.043
7.077
388,819
-0.05(-0.71%)
Nov 22, 2005
7.020
7.206
6.947
7.127
686,760
+0.07(+0.99%)
Nov 21, 2005
7.043
7.079
6.933
7.057
436,931
+0.04(+0.64%)
Nov 18, 2005
7.012
7.119
6.959
7.012
588,753
+0.03(+0.36%)
Nov 17, 2005
6.917
7.012
6.880
6.987
457,602
+0.07(+1.01%)
Nov 16, 2005
7.001
7.001
6.774
6.917
567,726
-0.03(-0.44%)
Nov 15, 2005
6.978
7.012
6.911
6.947
359,595
-0.03(-0.44%)
Nov 14, 2005
7.057
7.107
6.931
6.978
346,409
-0.11(-1.51%)
Nov 11, 2005
6.945
7.104
6.936
7.085
522,108
+0.19(+2.73%)
Nov 10, 2005
7.077
7.077
6.827
6.897
930,529
-0.18(-2.54%)
Nov 09, 2005
7.169
7.178
7.077
7.077
373,851
-0.02(-0.32%)
Nov 08, 2005
7.276
7.276
7.093
7.099
462,235
-0.17(-2.32%)
Nov 07, 2005
7.267
7.295
7.239
7.267
249,828
+0.03(+0.39%)
Nov 04, 2005
7.295
7.323
7.239
7.239
357,101
-0.03(-0.46%)
Nov 03, 2005
7.352
7.352
7.267
7.273
440,852
-0.04(-0.54%)
Nov 02, 2005
7.295
7.352
7.270
7.312
369,218
+0.04(+0.62%)
Nov 01, 2005
7.326
7.352
7.267
7.267
543,135
-0.00(-0.04%)
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%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.