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
)
9.780
+0.010 (+0.10%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 29, 2008
8.485
8.662
7.949
8.292
1,197,239
-0.19(-2.28%)
Feb 28, 2008
8.193
8.522
8.165
8.485
553,827
+0.21(+2.51%)
Feb 27, 2008
8.095
8.362
7.997
8.277
816,136
+0.22(+2.79%)
Feb 26, 2008
7.829
8.109
7.822
8.053
436,219
+0.17(+2.14%)
Feb 25, 2008
7.612
7.885
7.612
7.885
540,776
+0.20(+2.59%)
Feb 22, 2008
7.646
7.691
7.559
7.685
649,207
+0.08(+1.07%)
Feb 21, 2008
7.713
7.840
7.394
7.604
920,999
-0.11(-1.42%)
Feb 20, 2008
7.719
7.756
7.612
7.713
1,037,335
-0.14(-1.82%)
Feb 19, 2008
8.137
8.137
7.655
7.857
1,236,310
-0.18(-2.27%)
Feb 18, 2008
8.193
8.261
7.994
8.039
0
+0.00(+0.00%)
Feb 15, 2008
8.193
8.261
7.994
8.039
763,383
-0.35(-4.15%)
Feb 14, 2008
8.600
8.600
8.379
8.387
630,147
-0.27(-3.17%)
Feb 13, 2008
8.642
8.684
8.555
8.662
348,904
+0.04(+0.52%)
Feb 12, 2008
8.698
8.830
8.617
8.617
292,238
-0.08(-0.94%)
Feb 11, 2008
8.530
8.747
8.454
8.698
310,770
+0.15(+1.71%)
Feb 08, 2008
8.522
8.581
8.373
8.552
361,734
+0.01(+0.07%)
Feb 07, 2008
8.418
8.589
8.345
8.547
291,290
+0.08(+0.89%)
Feb 06, 2008
8.446
8.645
8.286
8.471
524,068
+0.00(+0.03%)
Feb 05, 2008
8.390
8.519
8.362
8.468
740,086
+0.05(+0.63%)
Feb 04, 2008
8.342
8.477
8.314
8.415
300,424
+0.11(+1.32%)
Feb 01, 2008
8.011
8.306
7.952
8.306
376,702
+0.26(+3.28%)
Jan 31, 2008
8.008
8.084
7.786
8.042
673,092
+0.03(+0.42%)
Jan 30, 2008
8.098
8.115
7.921
8.008
655,857
-0.18(-2.16%)
Jan 29, 2008
8.160
8.233
8.056
8.185
281,190
+0.14(+1.74%)
Jan 28, 2008
7.941
8.137
7.902
8.045
431,568
+0.08(+0.95%)
Jan 25, 2008
7.991
8.148
7.927
7.969
626,886
+0.01(+0.07%)
Jan 24, 2008
7.742
7.997
7.660
7.963
325,382
+0.18(+2.31%)
Jan 23, 2008
7.688
7.893
7.514
7.784
454,120
-0.06(-0.79%)
Jan 22, 2008
7.304
7.910
7.304
7.845
713,132
-0.02(-0.29%)
Jan 21, 2008
8.314
8.373
7.800
7.868
0
+0.00(+0.00%)
Jan 18, 2008
8.314
8.373
7.800
7.868
454,751
-0.46(-5.56%)
Jan 17, 2008
8.359
8.460
8.202
8.331
406,638
-0.05(-0.57%)
Jan 16, 2008
8.303
8.390
8.207
8.379
296,158
-0.02(-0.27%)
Jan 15, 2008
8.306
8.471
8.294
8.401
429,447
-0.01(-0.13%)
Jan 14, 2008
8.362
8.541
8.306
8.412
378,206
+0.03(+0.40%)
Jan 11, 2008
8.401
8.468
8.280
8.379
308,004
-0.02(-0.27%)
Jan 10, 2008
8.421
8.477
8.275
8.401
276,557
-0.06(-0.70%)
Jan 09, 2008
8.306
8.693
8.277
8.460
377,771
+0.11(+1.34%)
Jan 08, 2008
8.311
8.558
8.227
8.348
333,472
+0.14(+1.74%)
Jan 07, 2008
8.306
8.317
8.162
8.205
246,720
-0.13(-1.55%)
Jan 04, 2008
8.364
8.398
8.210
8.334
358,890
-0.05(-0.54%)
Jan 03, 2008
8.162
8.401
8.137
8.379
412,697
+0.23(+2.79%)
Jan 02, 2008
8.140
8.241
7.845
8.151
462,021
-0.08(-0.99%)
Jan 01, 2008
7.955
8.235
7.924
8.233
693,175
+0.00(+0.00%)
Dec 31, 2007
7.955
8.235
7.924
8.233
693,175
+0.15(+1.80%)
Dec 28, 2007
8.008
8.176
8.008
8.087
876,715
-0.10(-1.27%)
Dec 27, 2007
7.615
8.207
7.607
8.191
1,393,121
+0.52(+6.73%)
Dec 26, 2007
7.607
7.708
7.511
7.674
1,045,368
-0.01(-0.15%)
Dec 24, 2007
7.680
7.800
7.624
7.685
690,324
-0.08(-1.05%)
Dec 21, 2007
7.730
7.812
7.635
7.767
1,178,750
+0.05(+0.65%)
Dec 20, 2007
7.857
8.132
7.635
7.716
1,041,366
-0.17(-2.17%)
Dec 19, 2007
7.756
7.904
7.677
7.887
889,901
+0.13(+1.66%)
Dec 18, 2007
7.736
7.795
7.674
7.758
650,408
+0.04(+0.47%)
Dec 17, 2007
7.789
7.885
7.719
7.722
636,937
-0.13(-1.61%)
Dec 14, 2007
7.885
8.123
7.815
7.848
725,606
+0.01(+0.07%)
Dec 13, 2007
7.899
7.969
7.809
7.843
501,438
-0.07(-0.85%)
Dec 12, 2007
8.025
8.160
7.865
7.910
549,158
-0.04(-0.46%)
Dec 11, 2007
7.820
8.059
7.820
7.946
630,101
+0.06(+0.82%)
Dec 10, 2007
7.958
8.022
7.747
7.882
630,807
-0.09(-1.13%)
Dec 07, 2007
8.134
8.176
7.927
7.972
434,793
-0.13(-1.66%)
Dec 06, 2007
8.014
8.132
7.977
8.106
351,755
+0.01(+0.17%)
Dec 05, 2007
7.988
8.196
7.944
8.092
547,768
+0.12(+1.55%)
Dec 04, 2007
8.005
8.019
7.902
7.969
305,781
-0.01(-0.18%)
Dec 03, 2007
8.642
8.075
7.823
7.983
436,575
+0.05(+0.64%)
Nov 30, 2007
8.123
8.123
7.873
7.932
471,401
+0.05(+0.60%)
Nov 29, 2007
7.809
8.078
7.809
7.885
682,487
-0.05(-0.60%)
Nov 28, 2007
7.399
7.983
7.399
7.932
825,755
+0.52(+6.96%)
Nov 27, 2007
7.489
7.593
7.295
7.416
412,736
-0.09(-1.23%)
Nov 26, 2007
7.573
7.660
7.385
7.509
892,207
-0.12(-1.62%)
Nov 23, 2007
7.598
7.699
7.506
7.632
174,630
+0.04(+0.48%)
Nov 21, 2007
7.646
7.742
7.441
7.596
640,429
-0.19(-2.45%)
Nov 20, 2007
7.938
8.053
7.604
7.786
625,817
-0.13(-1.60%)
Nov 19, 2007
8.129
8.179
7.882
7.913
457,260
-0.22(-2.73%)
Nov 16, 2007
8.042
8.168
8.039
8.134
282,259
+0.10(+1.26%)
Nov 15, 2007
7.949
8.104
7.935
8.033
484,010
-0.01(-0.14%)
Nov 14, 2007
8.140
8.275
8.003
8.045
344,271
-0.01(-0.14%)
Nov 13, 2007
8.398
8.398
8.014
8.056
625,817
-0.19(-2.35%)
Nov 12, 2007
8.426
8.432
8.249
8.249
279,408
-0.17(-2.03%)
Nov 09, 2007
8.331
8.510
8.331
8.421
205,935
-0.09(-1.06%)
Nov 08, 2007
8.564
8.631
8.381
8.510
411,043
-0.11(-1.24%)
Nov 07, 2007
8.519
8.724
8.519
8.617
239,849
-0.08(-0.94%)
Nov 06, 2007
8.732
8.735
8.631
8.698
164,294
+0.00(+0.03%)
Nov 05, 2007
8.600
8.726
8.564
8.696
238,423
+0.01(+0.06%)
Nov 02, 2007
8.684
8.712
8.572
8.690
246,264
+0.04(+0.52%)
Nov 01, 2007
8.822
8.825
8.645
8.645
243,769
-0.20(-2.31%)
Oct 31, 2007
8.833
8.945
8.833
8.850
300,435
+0.00(+0.00%)
Oct 30, 2007
8.892
8.909
8.783
8.850
348,191
-0.08(-0.85%)
Oct 29, 2007
8.769
8.943
8.755
8.926
279,051
+0.20(+2.32%)
Oct 26, 2007
8.653
8.726
8.592
8.724
225,950
+0.10(+1.20%)
Oct 25, 2007
8.558
8.620
8.468
8.620
168,928
+0.06(+0.72%)
Oct 24, 2007
8.494
8.558
8.435
8.558
414,479
-0.05(-0.55%)
Oct 23, 2007
8.533
8.693
8.533
8.606
247,689
+0.08(+0.95%)
Oct 22, 2007
8.527
8.606
8.491
8.524
289,387
-0.12(-1.40%)
Oct 19, 2007
8.726
8.766
8.524
8.645
245,195
-0.08(-0.87%)
Oct 18, 2007
8.732
8.777
8.645
8.721
194,944
-0.04(-0.48%)
Oct 17, 2007
8.839
8.839
8.694
8.763
224,880
-0.02(-0.22%)
Oct 16, 2007
8.769
8.853
8.673
8.783
238,780
-0.01(-0.16%)
Oct 15, 2007
8.813
8.965
8.794
8.797
326,095
-0.13(-1.42%)
Oct 12, 2007
8.839
8.962
8.836
8.923
245,907
+0.07(+0.76%)
Oct 11, 2007
8.841
8.895
8.600
8.856
564,875
-0.01(-0.09%)
Oct 10, 2007
8.676
8.920
8.670
8.864
368,149
+0.14(+1.64%)
Oct 09, 2007
8.693
8.783
8.653
8.721
440,560
+0.03(+0.39%)
Oct 08, 2007
8.642
8.802
8.566
8.687
277,626
+0.00(+0.00%)
Oct 05, 2007
8.536
8.769
8.536
8.687
461,522
+0.15(+1.78%)
Oct 04, 2007
8.306
8.558
8.154
8.536
775,857
+0.19(+2.22%)
Oct 03, 2007
8.342
8.446
8.275
8.350
314,690
-0.09(-1.10%)
Oct 02, 2007
8.592
8.645
8.393
8.443
438,357
-0.18(-2.11%)
Oct 01, 2007
8.620
8.794
8.564
8.625
459,829
-0.21(-2.41%)
Sep 28, 2007
8.690
8.867
8.690
8.839
524,959
+0.16(+1.81%)
Sep 27, 2007
8.895
8.895
8.653
8.682
328,233
-0.12(-1.31%)
Sep 26, 2007
8.757
8.816
8.687
8.797
362,446
+0.08(+0.97%)
Sep 25, 2007
8.740
9.063
8.693
8.712
472,214
-0.03(-0.32%)
Sep 24, 2007
8.948
9.142
8.656
8.740
628,668
-0.24(-2.66%)
Sep 21, 2007
9.021
9.069
8.909
8.979
241,631
-0.06(-0.62%)
Sep 20, 2007
9.147
9.147
8.990
9.035
224,524
-0.19(-2.04%)
Sep 19, 2007
9.097
9.470
9.069
9.223
326,095
+0.15(+1.67%)
Sep 18, 2007
8.990
9.114
8.914
9.072
574,569
+0.12(+1.32%)
Sep 17, 2007
8.895
9.041
8.895
8.954
153,959
-0.03(-0.28%)
Sep 14, 2007
8.839
9.007
8.735
8.979
238,780
+0.14(+1.59%)
Sep 13, 2007
8.861
8.917
8.788
8.839
316,829
+0.02(+0.22%)
Sep 12, 2007
8.732
8.830
8.684
8.819
215,971
+0.09(+1.03%)
Sep 11, 2007
8.755
8.853
8.699
8.729
338,925
-0.07(-0.83%)
Sep 10, 2007
8.973
9.015
8.701
8.802
302,573
-0.17(-1.91%)
Sep 07, 2007
9.175
9.175
8.886
8.973
203,141
-0.25(-2.71%)
Sep 06, 2007
9.159
9.260
9.130
9.223
161,087
+0.06(+0.70%)
Sep 05, 2007
9.091
9.159
8.959
9.159
162,869
+0.04(+0.43%)
Sep 04, 2007
9.119
9.170
9.072
9.119
212,763
-0.04(-0.49%)
Aug 31, 2007
8.987
9.164
8.937
9.164
130,081
+0.24(+2.70%)
Aug 30, 2007
8.780
8.999
8.729
8.923
300,435
+0.13(+1.47%)
Aug 29, 2007
8.886
8.886
8.735
8.794
355,675
+0.06(+0.71%)
Aug 28, 2007
8.965
8.990
8.729
8.732
413,053
-0.41(-4.45%)
Aug 27, 2007
9.203
9.313
9.044
9.139
355,675
-0.06(-0.64%)
Aug 24, 2007
9.195
9.265
9.035
9.198
388,106
+0.00(+0.03%)
Aug 23, 2007
9.133
9.231
9.049
9.195
268,360
+0.08(+0.83%)
Aug 22, 2007
8.951
9.181
8.783
9.119
406,282
+0.30(+3.37%)
Aug 21, 2007
8.973
8.973
8.813
8.822
224,880
-0.12(-1.32%)
Aug 20, 2007
8.895
9.041
8.822
8.940
279,051
-0.03(-0.34%)
Aug 17, 2007
8.586
9.060
8.586
8.971
429,447
+0.49(+5.79%)
Aug 16, 2007
8.435
8.558
8.146
8.480
707,787
-0.17(-1.95%)
Aug 15, 2007
8.839
9.044
8.648
8.648
422,320
-0.30(-3.39%)
Aug 14, 2007
9.203
9.307
8.861
8.951
378,840
-0.32(-3.42%)
Aug 13, 2007
9.147
9.335
9.052
9.268
193,875
+0.23(+2.51%)
Aug 10, 2007
9.122
9.122
8.743
9.041
545,274
-0.18(-1.95%)
Aug 09, 2007
9.189
9.288
9.133
9.220
253,035
-0.20(-2.14%)
Aug 08, 2007
9.035
9.521
9.035
9.422
443,346
+0.33(+3.64%)
Aug 07, 2007
8.603
9.119
8.589
9.091
895,960
+0.42(+4.85%)
Aug 06, 2007
8.875
8.895
7.972
8.670
2,317,592
-0.33(-3.62%)
Aug 03, 2007
9.001
9.069
8.959
8.996
363,515
-0.07(-0.80%)
Aug 02, 2007
9.285
9.285
8.769
9.069
960,822
-0.22(-2.33%)
Aug 01, 2007
9.279
9.285
8.830
9.285
701,372
-0.08(-0.81%)
Jul 31, 2007
9.189
9.397
9.167
9.361
295,445
+0.16(+1.71%)
Jul 30, 2007
9.119
9.307
9.091
9.203
449,405
-0.10(-1.06%)
Jul 27, 2007
9.133
9.341
9.021
9.302
400,936
+0.06(+0.67%)
Jul 26, 2007
9.428
9.442
9.175
9.240
589,466
-0.35(-3.63%)
Jul 25, 2007
9.599
9.683
9.372
9.588
457,602
-0.06(-0.67%)
Jul 24, 2007
9.748
9.818
9.652
9.652
207,061
-0.15(-1.55%)
Jul 23, 2007
9.961
9.961
9.731
9.804
300,078
-0.06(-0.57%)
Jul 20, 2007
9.840
9.933
9.779
9.860
314,690
+0.03(+0.26%)
Jul 19, 2007
9.773
9.857
9.697
9.835
221,673
+0.03(+0.26%)
Jul 18, 2007
9.793
9.860
9.599
9.810
288,674
+0.04(+0.40%)
Jul 17, 2007
9.694
9.821
9.661
9.770
237,354
+0.05(+0.55%)
Jul 16, 2007
9.765
9.787
9.678
9.717
489,321
-0.01(-0.14%)
Jul 13, 2007
9.821
9.871
9.723
9.731
361,734
-0.12(-1.20%)
Jul 12, 2007
9.686
9.885
9.664
9.849
332,866
+0.15(+1.59%)
Jul 11, 2007
9.526
9.709
9.526
9.694
241,987
+0.10(+1.02%)
Jul 10, 2007
9.678
9.692
9.560
9.596
189,598
-0.03(-0.29%)
Jul 09, 2007
9.709
9.723
9.616
9.624
228,444
-0.09(-0.92%)
Jul 06, 2007
9.644
9.751
9.504
9.714
377,058
-0.01(-0.14%)
Jul 05, 2007
9.624
9.767
9.436
9.728
561,667
+0.09(+0.96%)
Jul 03, 2007
9.509
9.678
9.400
9.636
371,712
+0.28(+2.97%)
Jul 02, 2007
9.181
9.414
9.145
9.358
516,050
+0.04(+0.42%)
Jun 29, 2007
9.232
9.338
9.187
9.318
429,091
+0.09(+0.97%)
Jun 28, 2007
9.175
9.248
9.119
9.229
423,032
+0.08(+0.92%)
Jun 27, 2007
9.032
9.170
8.926
9.145
491,102
+0.16(+1.78%)
Jun 26, 2007
9.105
9.262
8.931
8.985
1,144,362
-0.22(-2.41%)
Jun 25, 2007
9.414
9.487
9.181
9.206
681,057
-0.26(-2.73%)
Jun 22, 2007
9.512
9.518
9.293
9.464
344,627
-0.08(-0.79%)
Jun 21, 2007
9.296
9.540
9.248
9.540
415,548
+0.26(+2.75%)
Jun 20, 2007
9.318
9.361
9.237
9.285
612,987
+0.03(+0.36%)
Jun 19, 2007
9.268
9.341
9.198
9.251
508,566
-0.05(-0.54%)
Jun 18, 2007
9.333
9.405
9.282
9.302
444,416
-0.08(-0.81%)
Jun 15, 2007
9.431
9.543
9.349
9.377
358,526
-0.09(-0.92%)
Jun 14, 2007
9.375
9.652
9.375
9.464
593,742
+0.09(+0.93%)
Jun 13, 2007
9.285
9.467
9.285
9.377
397,016
+0.10(+1.06%)
Jun 12, 2007
9.498
9.509
9.279
9.279
455,464
-0.33(-3.39%)
Jun 11, 2007
9.723
9.759
9.549
9.605
357,457
-0.17(-1.72%)
Jun 08, 2007
9.613
9.776
9.450
9.773
404,500
+0.10(+1.04%)
Jun 07, 2007
9.711
9.776
9.627
9.672
647,913
-0.10(-0.98%)
Jun 06, 2007
9.835
9.838
9.714
9.767
256,599
-0.09(-0.88%)
Jun 05, 2007
9.919
10.00
9.829
9.854
356,388
-0.05(-0.50%)
Jun 04, 2007
9.818
9.908
9.762
9.904
321,105
+0.10(+1.05%)
Jun 01, 2007
9.596
9.821
9.509
9.801
397,729
+0.21(+2.22%)
May 31, 2007
9.445
9.652
9.375
9.588
572,715
+0.15(+1.55%)
May 30, 2007
9.450
9.512
9.363
9.442
468,828
-0.08(-0.83%)
May 29, 2007
9.262
9.585
9.262
9.521
394,878
+0.26(+2.79%)
May 25, 2007
9.400
9.526
9.156
9.262
780,133
-0.13(-1.43%)
May 24, 2007
9.697
9.807
9.358
9.397
665,733
-0.32(-3.29%)
May 23, 2007
9.709
9.779
9.672
9.717
277,270
+0.03(+0.29%)
May 22, 2007
9.661
9.714
9.647
9.689
280,833
+0.02(+0.17%)
May 21, 2007
9.765
9.765
9.627
9.672
293,663
-0.02(-0.23%)
May 18, 2007
9.577
9.784
9.577
9.694
464,017
+0.12(+1.23%)
May 17, 2007
9.616
9.661
9.546
9.577
490,390
-0.03(-0.35%)
May 16, 2007
9.694
9.779
9.571
9.610
469,719
-0.15(-1.50%)
May 15, 2007
9.812
9.857
9.756
9.756
352,824
-0.08(-0.77%)
May 14, 2007
10.10
9.983
9.796
9.832
328,233
-0.11(-1.13%)
May 11, 2007
9.933
10.02
9.913
9.944
322,531
+0.02(+0.20%)
May 10, 2007
10.07
10.07
9.894
9.925
349,260
-0.13(-1.31%)
May 09, 2007
9.913
10.08
9.913
10.06
318,611
+0.13(+1.33%)
May 08, 2007
9.961
10.08
9.891
9.925
314,334
-0.01(-0.08%)
May 07, 2007
9.880
10.03
9.880
9.933
328,946
+0.06(+0.57%)
May 04, 2007
9.905
9.986
9.877
9.877
432,298
-0.06(-0.56%)
May 03, 2007
9.773
9.955
9.756
9.933
553,114
+0.23(+2.37%)
May 02, 2007
9.737
9.770
9.638
9.703
512,842
-0.04(-0.37%)
May 01, 2007
9.846
9.902
9.737
9.739
430,160
-0.06(-0.60%)
Apr 30, 2007
9.908
9.975
9.798
9.798
416,617
-0.11(-1.13%)
Apr 27, 2007
9.877
9.930
9.838
9.911
372,069
-0.03(-0.34%)
Apr 26, 2007
9.989
10.17
9.922
9.944
426,596
-0.10(-0.98%)
Apr 25, 2007
9.919
10.10
9.868
10.04
621,541
+0.12(+1.16%)
Apr 24, 2007
9.849
9.927
9.767
9.927
534,938
+0.04(+0.37%)
Apr 23, 2007
9.810
9.944
9.784
9.891
606,216
+0.11(+1.15%)
Apr 20, 2007
9.793
9.908
9.526
9.779
1,098,744
+0.01(+0.06%)
Apr 19, 2007
10.23
10.24
9.751
9.773
1,808,313
-0.47(-4.57%)
Apr 18, 2007
10.19
10.29
10.16
10.24
4,211,796
-0.16(-1.54%)
Apr 17, 2007
10.50
10.62
10.35
10.40
425,527
-0.10(-0.99%)
Apr 16, 2007
10.28
10.54
10.28
10.51
452,613
+0.24(+2.35%)
Apr 13, 2007
10.16
10.26
10.05
10.26
185,678
+0.13(+1.25%)
Apr 12, 2007
9.888
10.15
9.888
10.14
264,796
+0.24(+2.38%)
Apr 11, 2007
9.891
9.919
9.821
9.902
318,611
+0.16(+1.64%)
Apr 10, 2007
9.810
9.933
9.711
9.742
390,957
-0.07(-0.69%)
Apr 09, 2007
9.992
10.12
9.804
9.810
363,872
-0.19(-1.91%)
Apr 05, 2007
9.807
10.13
9.807
10.00
246,620
+0.18(+1.80%)
Apr 04, 2007
9.706
9.835
9.678
9.824
244,838
+0.08(+0.84%)
Apr 03, 2007
9.669
9.824
9.610
9.742
280,477
+0.06(+0.58%)
Apr 02, 2007
9.680
9.801
9.636
9.686
188,529
-0.20(-1.99%)
Mar 30, 2007
9.638
9.986
9.579
9.882
557,034
+0.24(+2.50%)
Mar 29, 2007
9.624
9.689
9.610
9.641
221,673
+0.06(+0.61%)
Mar 28, 2007
9.540
9.835
9.504
9.582
465,443
+0.00(+0.00%)
Mar 27, 2007
9.478
9.630
9.403
9.582
239,136
+0.10(+1.07%)
Mar 26, 2007
9.557
9.593
9.419
9.481
214,902
-0.06(-0.62%)
Mar 23, 2007
9.436
9.854
9.436
9.540
590,535
+0.12(+1.22%)
Mar 22, 2007
9.243
9.439
9.234
9.425
251,253
+0.13(+1.36%)
Mar 21, 2007
9.276
9.386
9.198
9.299
260,163
+0.04(+0.45%)
Mar 20, 2007
9.274
9.274
9.192
9.257
170,709
-0.01(-0.09%)
Mar 19, 2007
9.234
9.274
9.086
9.265
322,174
+0.01(+0.12%)
Mar 16, 2007
9.324
9.324
9.189
9.254
185,321
-0.06(-0.60%)
Mar 15, 2007
9.189
9.363
9.189
9.310
197,082
+0.12(+1.34%)
Mar 14, 2007
9.217
9.285
9.147
9.187
229,870
-0.04(-0.49%)
Mar 13, 2007
9.260
9.501
9.184
9.232
244,482
-0.03(-0.30%)
Mar 12, 2007
9.035
9.285
9.018
9.260
177,481
+0.21(+2.33%)
Mar 09, 2007
9.049
9.150
9.024
9.049
226,662
+0.04(+0.47%)
Mar 08, 2007
9.114
9.156
9.007
9.007
182,827
-0.07(-0.77%)
Mar 07, 2007
9.237
9.240
8.999
9.077
321,818
-0.15(-1.58%)
Mar 06, 2007
9.246
9.333
9.203
9.223
210,269
+0.01(+0.06%)
Mar 05, 2007
9.136
9.240
9.035
9.217
233,790
+0.02(+0.18%)
Mar 02, 2007
9.232
9.327
9.184
9.201
183,896
-0.03(-0.33%)
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.