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 (%)
Mar 31, 2011
9.942
9.942
9.833
9.836
491,934
-0.01(-0.12%)
Mar 30, 2011
9.878
9.878
9.770
9.848
740,169
+0.09(+0.89%)
Mar 29, 2011
9.755
9.821
9.671
9.761
602,115
+0.08(+0.78%)
Mar 28, 2011
9.619
9.686
9.583
9.686
621,867
+0.13(+1.35%)
Mar 25, 2011
9.692
9.692
9.541
9.556
690,603
-0.05(-0.47%)
Mar 24, 2011
9.674
9.674
9.388
9.601
701,481
+0.11(+1.11%)
Mar 23, 2011
9.568
9.568
9.427
9.496
511,012
+0.03(+0.32%)
Mar 22, 2011
9.451
9.475
9.370
9.466
835,004
+0.01(+0.10%)
Mar 21, 2011
9.556
9.559
9.409
9.457
751,050
+0.05(+0.54%)
Mar 18, 2011
9.466
9.466
9.333
9.406
364,373
+0.05(+0.51%)
Mar 17, 2011
9.204
9.361
9.171
9.358
449,866
+0.20(+2.24%)
Mar 16, 2011
9.222
9.222
9.002
9.153
637,910
+0.08(+0.90%)
Mar 15, 2011
9.056
9.330
9.047
9.072
850,040
-0.26(-2.78%)
Mar 14, 2011
9.499
9.499
9.279
9.330
405,618
-0.09(-0.93%)
Mar 11, 2011
9.403
9.439
9.255
9.418
453,968
+0.13(+1.39%)
Mar 10, 2011
9.355
9.355
9.183
9.288
530,831
-0.06(-0.61%)
Mar 09, 2011
9.469
9.469
9.306
9.345
469,718
-0.10(-1.08%)
Mar 08, 2011
9.622
9.622
9.397
9.448
350,802
-0.02(-0.16%)
Mar 07, 2011
9.562
9.562
9.294
9.463
617,018
+0.07(+0.77%)
Mar 04, 2011
9.388
9.484
9.318
9.391
383,664
-0.01(-0.13%)
Mar 03, 2011
9.358
9.403
9.285
9.403
526,028
+0.14(+1.46%)
Mar 02, 2011
9.318
9.348
9.198
9.267
558,475
-0.02(-0.23%)
Mar 01, 2011
9.373
9.415
9.234
9.288
503,622
-0.02(-0.19%)
Feb 28, 2011
9.330
9.355
9.219
9.306
494,372
+0.05(+0.55%)
Feb 25, 2011
9.201
9.342
9.138
9.255
653,640
+0.15(+1.69%)
Feb 24, 2011
9.216
9.237
9.075
9.102
812,416
-0.08(-0.85%)
Feb 23, 2011
9.312
9.336
9.117
9.180
685,389
-0.10(-1.07%)
Feb 22, 2011
9.376
9.517
9.105
9.279
1,127,280
-0.21(-2.19%)
Feb 18, 2011
9.364
9.496
9.309
9.487
874,918
+0.16(+1.68%)
Feb 17, 2011
9.370
9.370
9.267
9.330
495,213
-0.00(-0.03%)
Feb 16, 2011
9.424
9.451
9.258
9.333
713,820
-0.06(-0.64%)
Feb 15, 2011
9.409
9.421
9.297
9.394
505,831
+0.02(+0.16%)
Feb 14, 2011
9.418
9.424
9.352
9.379
479,110
-0.01(-0.06%)
Feb 11, 2011
9.261
9.391
9.183
9.385
478,386
+0.17(+1.86%)
Feb 10, 2011
9.388
9.481
9.204
9.213
1,053,834
-0.16(-1.67%)
Feb 09, 2011
9.433
9.454
9.258
9.370
627,836
-0.03(-0.35%)
Feb 08, 2011
9.406
9.442
9.309
9.403
675,484
+0.02(+0.26%)
Feb 07, 2011
9.291
9.409
9.261
9.379
543,575
+0.14(+1.50%)
Feb 04, 2011
9.219
9.273
9.144
9.240
390,366
+0.08(+0.82%)
Feb 03, 2011
9.129
9.207
8.999
9.165
574,813
+0.11(+1.26%)
Feb 02, 2011
9.041
9.053
8.967
9.050
554,420
+0.05(+0.50%)
Feb 01, 2011
8.939
9.068
8.868
9.005
1,013,254
+0.12(+1.39%)
Jan 31, 2011
9.008
9.032
8.867
8.882
926,383
-0.08(-0.84%)
Jan 28, 2011
9.117
9.129
8.951
8.957
678,265
-0.14(-1.52%)
Jan 27, 2011
9.120
9.204
9.078
9.096
829,149
+0.00(+0.00%)
Jan 26, 2011
9.171
9.171
9.038
9.096
469,884
-0.02(-0.20%)
Jan 25, 2011
9.035
9.123
9.035
9.114
688,122
+0.09(+1.04%)
Jan 24, 2011
9.056
9.072
8.918
9.019
666,221
+0.01(+0.12%)
Jan 21, 2011
9.038
9.090
8.972
9.008
472,484
+0.04(+0.40%)
Jan 20, 2011
9.132
9.132
8.945
8.972
873,237
-0.10(-1.13%)
Jan 19, 2011
9.120
9.120
8.981
9.075
925,389
-0.02(-0.26%)
Jan 18, 2011
9.120
9.204
9.031
9.099
565,267
+0.00(+0.03%)
Jan 14, 2011
9.108
9.153
8.954
9.096
620,336
+0.02(+0.20%)
Jan 13, 2011
9.075
9.123
9.005
9.078
702,959
+0.05(+0.57%)
Jan 12, 2011
9.120
9.120
8.996
9.026
567,533
-0.01(-0.07%)
Jan 11, 2011
8.969
9.078
8.924
9.032
807,274
+0.11(+1.21%)
Jan 10, 2011
8.813
8.939
8.764
8.924
510,425
+0.12(+1.37%)
Jan 07, 2011
8.903
8.927
8.752
8.804
729,580
-0.05(-0.51%)
Jan 06, 2011
9.117
9.117
8.620
8.849
1,468,683
-0.21(-2.29%)
Jan 05, 2011
9.096
9.297
9.005
9.056
1,125,357
+0.07(+0.80%)
Jan 04, 2011
9.201
9.201
8.822
8.984
2,251,831
-0.09(-1.03%)
Jan 03, 2011
9.397
9.397
8.996
9.078
1,319,320
-0.25(-2.69%)
Dec 31, 2010
9.065
9.329
9.065
9.329
663,007
+0.12(+1.25%)
Dec 30, 2010
9.246
9.356
9.071
9.213
676,103
+0.01(+0.13%)
Dec 29, 2010
9.193
9.376
9.151
9.201
804,882
+0.02(+0.23%)
Dec 28, 2010
9.184
9.207
9.113
9.181
956,019
+0.02(+0.23%)
Dec 27, 2010
9.038
9.160
8.949
9.160
448,960
+0.14(+1.54%)
Dec 23, 2010
8.905
9.074
8.861
9.021
637,677
+0.15(+1.67%)
Dec 22, 2010
8.706
8.926
8.677
8.872
568,927
+0.16(+1.80%)
Dec 21, 2010
8.674
8.718
8.603
8.715
715,632
+0.08(+0.89%)
Dec 20, 2010
8.612
8.650
8.478
8.638
844,097
-0.00(-0.03%)
Dec 17, 2010
8.386
8.650
8.368
8.641
964,632
+0.32(+3.88%)
Dec 16, 2010
8.354
8.395
8.220
8.318
800,810
+0.04(+0.47%)
Dec 15, 2010
8.620
8.620
8.231
8.280
1,111,340
-0.31(-3.66%)
Dec 14, 2010
8.597
8.677
8.508
8.594
905,240
+0.02(+0.28%)
Dec 13, 2010
8.680
8.736
8.502
8.570
955,311
-0.06(-0.65%)
Dec 10, 2010
8.623
8.641
8.540
8.626
694,815
+0.04(+0.52%)
Dec 09, 2010
8.579
8.653
8.496
8.582
643,624
+0.07(+0.77%)
Dec 08, 2010
8.603
8.674
8.508
8.517
958,978
-0.07(-0.76%)
Dec 07, 2010
8.650
8.650
8.529
8.582
636,084
+0.00(+0.03%)
Dec 06, 2010
8.546
8.623
8.508
8.579
750,580
-0.00(-0.03%)
Dec 03, 2010
8.526
8.617
8.472
8.582
709,182
+0.04(+0.49%)
Dec 02, 2010
8.499
8.579
8.484
8.540
1,021,197
+0.05(+0.59%)
Dec 01, 2010
8.446
8.560
8.440
8.490
1,047,914
+0.04(+0.53%)
Nov 30, 2010
8.380
8.446
8.339
8.446
759,436
+0.04(+0.49%)
Nov 29, 2010
8.277
8.416
8.217
8.404
948,800
+0.10(+1.25%)
Nov 26, 2010
8.315
8.339
8.173
8.300
200,024
+0.01(+0.14%)
Nov 24, 2010
8.368
8.288
8.288
8.288
670,564
-0.05(-0.57%)
Nov 23, 2010
8.386
8.386
8.182
8.336
938,026
-0.07(-0.78%)
Nov 22, 2010
8.342
8.454
8.282
8.401
921,567
+0.07(+0.85%)
Nov 19, 2010
8.333
8.342
8.256
8.330
665,723
+0.02(+0.25%)
Nov 18, 2010
8.291
8.339
8.251
8.309
748,222
+0.07(+0.90%)
Nov 17, 2010
8.176
8.241
8.098
8.235
706,143
+0.10(+1.28%)
Nov 16, 2010
8.324
8.324
8.084
8.131
1,515,350
-0.17(-2.07%)
Nov 15, 2010
8.176
8.434
8.176
8.303
1,084,758
+0.15(+1.85%)
Nov 12, 2010
8.179
8.191
8.078
8.152
853,988
-0.04(-0.43%)
Nov 11, 2010
8.194
8.211
8.081
8.188
1,077,424
-0.01(-0.07%)
Nov 10, 2010
8.232
8.232
8.179
8.194
1,200,522
-0.02(-0.25%)
Nov 09, 2010
8.173
8.226
8.119
8.214
1,642,705
+0.07(+0.84%)
Nov 08, 2010
8.096
8.190
8.075
8.146
1,782,144
+0.05(+0.66%)
Nov 05, 2010
8.057
8.093
8.022
8.093
953,705
+0.06(+0.78%)
Nov 04, 2010
7.971
8.036
7.948
8.031
1,500,885
+0.10(+1.27%)
Nov 03, 2010
7.891
7.930
7.891
7.930
960,965
+0.02(+0.22%)
Nov 02, 2010
7.853
7.942
7.853
7.912
1,539,770
+0.06(+0.72%)
Nov 01, 2010
7.853
7.856
7.832
7.856
1,167,652
+0.00(+0.00%)
Oct 29, 2010
7.838
7.885
7.817
7.856
998,322
+0.03(+0.42%)
Oct 28, 2010
7.841
7.850
7.796
7.823
1,720,310
-0.00(-0.04%)
Oct 27, 2010
7.817
7.838
7.752
7.826
1,424,430
+0.02(+0.23%)
Oct 25, 2010
7.838
7.844
7.784
7.808
932,949
-0.01(-0.19%)
Oct 22, 2010
7.841
7.841
7.802
7.823
732,496
+0.00(+0.04%)
Oct 21, 2010
7.835
7.853
7.807
7.820
1,180,882
-0.00(-0.04%)
Oct 20, 2010
7.790
7.838
7.770
7.823
654,297
+0.07(+0.92%)
Oct 19, 2010
7.838
7.841
7.749
7.752
1,005,183
-0.10(-1.25%)
Oct 18, 2010
7.835
7.850
7.799
7.850
968,869
+0.02(+0.30%)
Oct 15, 2010
7.838
7.838
7.784
7.826
996,045
+0.01(+0.19%)
Oct 14, 2010
7.832
7.838
7.783
7.811
790,342
-0.02(-0.30%)
Oct 13, 2010
7.823
7.841
7.811
7.835
1,322,595
+0.02(+0.27%)
Oct 12, 2010
7.790
7.817
7.770
7.814
992,101
+0.02(+0.23%)
Oct 11, 2010
7.802
7.814
7.764
7.796
854,207
+0.01(+0.15%)
Oct 08, 2010
7.784
7.793
7.755
7.784
769,724
+0.02(+0.23%)
Oct 07, 2010
7.805
7.805
7.737
7.767
913,262
-0.01(-0.08%)
Oct 06, 2010
7.793
7.802
7.710
7.773
1,064,015
-0.02(-0.30%)
Oct 05, 2010
7.773
7.799
7.764
7.796
1,414,816
+0.04(+0.50%)
Oct 04, 2010
7.740
7.773
7.651
7.758
1,107,741
+0.05(+0.65%)
Oct 01, 2010
7.707
7.707
7.660
7.707
1,146,035
+0.08(+1.01%)
Sep 30, 2010
7.622
7.645
7.601
7.630
1,758,726
+0.05(+0.65%)
Sep 29, 2010
7.558
7.587
7.498
7.581
1,338,743
+0.05(+0.62%)
Sep 28, 2010
7.546
7.566
7.496
7.534
1,817,006
-0.03(-0.38%)
Sep 27, 2010
7.622
7.633
7.517
7.563
1,913,095
-0.03(-0.38%)
Sep 24, 2010
7.607
7.625
7.569
7.592
2,007,362
+0.01(+0.19%)
Sep 23, 2010
7.619
7.622
7.566
7.578
1,556,229
-0.04(-0.57%)
Sep 22, 2010
7.648
7.648
7.582
7.622
1,320,761
+0.00(+0.04%)
Sep 21, 2010
7.645
7.651
7.601
7.619
1,647,026
-0.02(-0.27%)
Sep 20, 2010
7.636
7.648
7.607
7.639
1,298,466
+0.01(+0.19%)
Sep 17, 2010
7.625
7.633
7.569
7.625
1,419,534
+0.09(+1.20%)
Sep 15, 2010
7.584
7.598
7.511
7.534
2,754,786
-0.02(-0.31%)
Sep 14, 2010
7.555
7.595
7.523
7.558
1,508,798
+0.02(+0.23%)
Sep 13, 2010
7.563
7.592
7.517
7.540
2,648,625
+0.03(+0.47%)
Sep 10, 2010
7.494
7.526
7.482
7.505
1,547,095
+0.04(+0.55%)
Sep 09, 2010
7.488
7.503
7.447
7.464
983,500
+0.01(+0.08%)
Sep 08, 2010
7.534
7.569
7.432
7.459
1,671,623
-0.03(-0.47%)
Sep 07, 2010
7.592
7.625
7.494
7.494
1,503,846
-0.13(-1.72%)
Sep 03, 2010
7.578
7.627
7.496
7.625
1,082,355
+0.07(+0.92%)
Sep 02, 2010
7.572
7.642
7.499
7.555
723,376
+0.02(+0.27%)
Sep 01, 2010
7.499
7.537
7.459
7.534
1,662,342
+0.10(+1.37%)
Aug 31, 2010
7.427
7.467
7.395
7.432
1,337,829
+0.01(+0.16%)
Aug 30, 2010
7.555
7.555
7.371
7.421
1,684,052
-0.09(-1.16%)
Aug 27, 2010
7.508
7.546
7.405
7.508
1,209,363
+0.05(+0.66%)
Aug 26, 2010
7.435
7.531
7.427
7.459
1,302,995
+0.01(+0.12%)
Aug 25, 2010
7.491
7.509
7.418
7.450
1,450,113
-0.02(-0.31%)
Aug 24, 2010
7.496
7.518
7.438
7.473
862,535
-0.04(-0.50%)
Aug 23, 2010
7.595
7.595
7.496
7.511
739,338
-0.05(-0.69%)
Aug 20, 2010
7.523
7.566
7.467
7.563
887,751
+0.06(+0.78%)
Aug 19, 2010
7.482
7.517
7.438
7.505
1,099,938
+0.05(+0.70%)
Aug 18, 2010
7.462
7.462
7.366
7.453
1,368,103
+0.03(+0.35%)
Aug 17, 2010
7.494
7.552
7.403
7.427
2,512,455
-0.01(-0.12%)
Aug 16, 2010
7.511
7.523
7.386
7.435
907,479
-0.05(-0.66%)
Aug 13, 2010
7.473
7.543
7.424
7.485
1,187,828
+0.06(+0.78%)
Aug 12, 2010
7.395
7.435
7.319
7.427
1,404,668
+0.06(+0.87%)
Aug 11, 2010
7.418
7.418
7.304
7.363
2,016,726
-0.14(-1.90%)
Aug 10, 2010
7.464
7.552
7.450
7.505
1,837,421
-0.12(-1.53%)
Aug 09, 2010
7.668
7.668
7.569
7.622
2,155,604
+0.01(+0.15%)
Aug 06, 2010
7.610
7.662
7.508
7.610
11,850,142
-0.28(-3.54%)
Aug 05, 2010
7.819
7.918
7.796
7.889
5,154
+0.10(+1.31%)
Aug 04, 2010
7.878
7.886
7.729
7.787
890,008
+0.04(+0.53%)
Aug 03, 2010
7.715
7.857
7.691
7.747
959,019
+0.08(+1.02%)
Aug 02, 2010
7.916
8.000
7.662
7.668
1,451,859
-0.15(-1.97%)
Jul 30, 2010
7.822
7.851
7.566
7.822
582,392
+0.22(+2.91%)
Jul 29, 2010
7.761
7.761
7.592
7.601
641,348
-0.08(-0.99%)
Jul 28, 2010
7.709
7.709
7.566
7.677
686,498
+0.05(+0.65%)
Jul 27, 2010
7.683
7.683
7.572
7.627
876,902
-0.03(-0.34%)
Jul 26, 2010
7.741
7.758
7.625
7.654
912,107
-0.05(-0.60%)
Jul 23, 2010
7.686
7.704
7.616
7.700
807,342
+0.05(+0.61%)
Jul 22, 2010
7.703
7.703
7.592
7.654
1,080,389
+0.03(+0.42%)
Jul 21, 2010
7.636
7.639
7.555
7.622
1,035,119
+0.01(+0.15%)
Jul 20, 2010
7.581
7.639
7.558
7.610
1,310,167
+0.03(+0.35%)
Jul 19, 2010
7.639
7.639
7.520
7.584
945,920
+0.03(+0.35%)
Jul 16, 2010
7.558
7.619
7.488
7.558
663,172
-0.05(-0.65%)
Jul 15, 2010
7.706
7.709
7.523
7.607
988,269
-0.05(-0.65%)
Jul 14, 2010
7.770
7.785
7.604
7.657
573,025
-0.10(-1.35%)
Jul 13, 2010
7.581
7.761
7.558
7.761
1,085,650
+0.17(+2.30%)
Jul 12, 2010
7.683
7.785
7.558
7.587
637,280
-0.08(-0.99%)
Jul 09, 2010
7.662
7.689
7.570
7.662
498,131
+0.12(+1.54%)
Jul 08, 2010
7.549
7.604
7.464
7.546
767,553
+0.06(+0.82%)
Jul 07, 2010
7.528
7.569
7.392
7.485
532,988
+0.03(+0.35%)
Jul 06, 2010
7.517
7.584
7.377
7.459
837,409
-0.01(-0.19%)
Jul 02, 2010
7.473
7.639
7.415
7.473
742,482
-0.04(-0.50%)
Jul 01, 2010
7.542
7.594
7.400
7.511
1,339,454
+0.03(+0.46%)
Jun 30, 2010
7.320
7.548
7.260
7.477
1,244,385
+0.21(+2.91%)
Jun 29, 2010
7.362
7.411
7.197
7.265
649,461
+0.00(+0.04%)
Jun 25, 2010
7.262
7.314
7.202
7.262
1,119,236
+0.09(+1.27%)
Jun 24, 2010
7.197
7.217
7.114
7.171
1,014,881
-0.03(-0.36%)
Jun 23, 2010
7.371
7.462
7.180
7.197
799,850
-0.13(-1.79%)
Jun 22, 2010
7.457
7.482
7.262
7.328
1,269,993
-0.09(-1.23%)
Jun 21, 2010
7.614
7.614
7.300
7.420
1,323,654
+0.05(+0.70%)
Jun 18, 2010
7.368
7.368
7.254
7.368
1,234,697
+0.08(+1.14%)
Jun 17, 2010
7.428
7.445
7.231
7.285
1,440,060
-0.10(-1.32%)
Jun 16, 2010
7.468
7.468
7.294
7.382
1,329,318
+0.01(+0.19%)
Jun 15, 2010
7.457
7.457
7.237
7.368
3,717,522
-0.14(-1.83%)
Jun 14, 2010
7.500
7.685
7.422
7.505
1,002,196
+0.01(+0.08%)
Jun 11, 2010
7.431
7.500
7.354
7.500
725,051
+0.08(+1.04%)
Jun 10, 2010
7.285
7.448
7.237
7.422
935,147
+0.27(+3.80%)
Jun 09, 2010
7.177
7.280
7.142
7.151
387,639
+0.04(+0.52%)
Jun 08, 2010
7.131
7.157
7.017
7.114
621,407
+0.01(+0.20%)
Jun 07, 2010
7.254
7.268
7.045
7.100
621,522
-0.06(-0.88%)
Jun 04, 2010
7.162
7.262
7.100
7.162
518,956
-0.10(-1.42%)
Jun 03, 2010
7.274
7.360
7.120
7.265
1,146,657
+0.07(+1.03%)
Jun 02, 2010
7.177
7.200
7.057
7.191
848,660
+0.15(+2.11%)
Jun 01, 2010
7.208
7.285
7.008
7.042
946,232
-0.17(-2.38%)
May 28, 2010
7.214
7.414
7.114
7.214
567,007
-0.11(-1.44%)
May 27, 2010
7.368
7.402
7.191
7.320
731,649
+0.17(+2.36%)
May 26, 2010
7.334
7.474
7.085
7.151
966,473
+0.01(+0.16%)
May 25, 2010
7.000
7.140
6.874
7.140
660,805
-0.00(-0.04%)
May 24, 2010
7.242
7.282
7.122
7.142
800,701
-0.07(-0.91%)
May 21, 2010
7.114
7.280
6.860
7.208
1,231,536
+0.11(+1.61%)
May 20, 2010
6.865
7.142
6.857
7.094
1,625,221
-0.28(-3.80%)
May 19, 2010
7.482
7.482
7.088
7.374
956,127
-0.10(-1.34%)
May 18, 2010
7.588
7.617
7.420
7.474
548,862
-0.02(-0.27%)
May 17, 2010
7.762
7.762
7.402
7.494
820,148
-0.22(-2.85%)
May 14, 2010
7.714
7.768
7.648
7.714
1,289,727
-0.07(-0.92%)
May 13, 2010
7.662
7.800
7.611
7.785
806,430
+0.12(+1.60%)
May 12, 2010
7.708
7.714
7.577
7.662
793,154
+0.02(+0.30%)
May 11, 2010
7.714
7.797
7.554
7.640
869,361
+0.03(+0.34%)
May 10, 2010
7.477
7.614
7.440
7.614
719,608
+0.34(+4.63%)
May 07, 2010
7.174
7.388
6.928
7.277
1,376,150
+0.21(+2.91%)
May 06, 2010
7.411
7.458
6.714
7.071
1,852,751
-0.17(-2.37%)
May 05, 2010
7.382
7.497
7.242
7.242
1,418,170
-0.47(-6.11%)
May 04, 2010
7.811
7.811
7.625
7.714
726,455
-0.10(-1.24%)
May 03, 2010
7.800
7.840
7.762
7.811
388,787
+0.09(+1.11%)
Apr 30, 2010
7.780
7.780
7.654
7.725
446,467
-0.04(-0.52%)
Apr 29, 2010
7.774
7.840
7.721
7.765
563,559
+0.04(+0.48%)
Apr 28, 2010
7.805
7.817
7.717
7.728
548,487
-0.03(-0.37%)
Apr 27, 2010
7.848
7.854
7.714
7.757
651,981
-0.08(-1.04%)
Apr 26, 2010
7.814
7.848
7.731
7.838
530,528
+0.06(+0.79%)
Apr 23, 2010
7.705
7.820
7.645
7.777
454,391
+0.09(+1.23%)
Apr 22, 2010
7.697
7.842
7.640
7.682
623,409
-0.06(-0.81%)
Apr 21, 2010
7.651
7.828
7.637
7.745
425,574
+0.08(+1.08%)
Apr 20, 2010
7.662
7.708
7.605
7.662
900,250
+0.03(+0.34%)
Apr 19, 2010
7.808
7.848
7.625
7.637
884,348
-0.16(-2.02%)
Apr 16, 2010
7.802
7.848
7.722
7.794
667,987
-0.05(-0.66%)
Apr 15, 2010
7.808
7.868
7.714
7.845
864,240
+0.07(+0.93%)
Apr 14, 2010
7.714
7.785
7.657
7.773
694,456
+0.05(+0.69%)
Apr 13, 2010
7.782
7.785
7.634
7.720
745,611
-0.04(-0.48%)
Apr 12, 2010
7.714
7.828
7.665
7.757
473,555
+0.01(+0.11%)
Apr 09, 2010
7.720
7.771
7.651
7.748
569,429
+0.04(+0.56%)
Apr 08, 2010
7.677
7.760
7.551
7.705
789,252
+0.04(+0.56%)
Apr 07, 2010
7.588
7.700
7.528
7.662
839,714
+0.11(+1.40%)
Apr 06, 2010
7.562
7.680
7.518
7.557
597,773
-0.01(-0.08%)
Apr 05, 2010
7.542
7.648
7.527
7.562
609,454
+0.02(+0.23%)
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.