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
)
9.840
UNCHANGED
Streaming Delayed 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:
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 (%)
Apr 29, 2022
7.779
7.813
7.531
7.577
620,344
-0.15(-1.96%)
Apr 28, 2022
7.661
7.792
7.548
7.729
631,630
+0.12(+1.55%)
Apr 27, 2022
7.535
7.636
7.443
7.611
1,347,680
+0.12(+1.57%)
Apr 26, 2022
7.501
7.636
7.447
7.493
728,476
+0.01(+0.11%)
Apr 25, 2022
7.527
7.577
7.148
7.485
1,377,078
-0.24(-3.05%)
Apr 22, 2022
7.931
7.931
7.631
7.720
1,035,377
-0.20(-2.55%)
Apr 21, 2022
8.158
8.209
7.897
7.922
1,179,786
-0.16(-1.98%)
Apr 20, 2022
7.965
8.133
7.914
8.082
1,345,886
+0.19(+2.45%)
Apr 19, 2022
7.821
7.922
7.771
7.889
994,478
+0.08(+1.08%)
Apr 18, 2022
7.720
7.838
7.687
7.805
919,728
+0.10(+1.31%)
Apr 14, 2022
7.712
7.762
7.645
7.704
567,452
+0.02(+0.22%)
Apr 13, 2022
7.729
7.737
7.594
7.687
823,978
+0.03(+0.44%)
Apr 12, 2022
7.628
7.687
7.624
7.653
958,158
+0.10(+1.34%)
Apr 11, 2022
7.704
7.704
7.535
7.552
889,207
-0.17(-2.18%)
Apr 08, 2022
7.863
7.872
7.704
7.720
1,192,440
-0.08(-1.08%)
Apr 07, 2022
7.755
7.854
7.557
7.805
991,896
+0.12(+1.61%)
Apr 06, 2022
7.772
7.780
7.619
7.681
628,413
-0.07(-0.85%)
Apr 05, 2022
7.887
7.903
7.722
7.747
596,811
-0.11(-1.36%)
Apr 04, 2022
7.796
7.854
7.710
7.854
918,928
+0.12(+1.49%)
Apr 01, 2022
7.615
7.763
7.612
7.739
1,150,652
+0.14(+1.84%)
Mar 31, 2022
7.631
7.681
7.590
7.599
1,020,946
+0.02(+0.22%)
Mar 30, 2022
7.590
7.623
7.524
7.582
883,659
+0.07(+0.88%)
Mar 29, 2022
7.458
7.516
7.384
7.516
921,375
+0.03(+0.44%)
Mar 28, 2022
7.467
7.483
7.368
7.483
766,973
-0.05(-0.66%)
Mar 25, 2022
7.417
7.549
7.392
7.533
931,108
+0.12(+1.67%)
Mar 24, 2022
7.360
7.417
7.343
7.409
660,193
+0.09(+1.24%)
Mar 23, 2022
7.318
7.360
7.281
7.318
517,226
+0.05(+0.68%)
Mar 22, 2022
7.310
7.310
7.112
7.269
915,000
+0.02(+0.23%)
Mar 21, 2022
7.162
7.252
7.107
7.252
858,242
+0.20(+2.80%)
Mar 18, 2022
7.071
7.071
6.956
7.055
740,653
+0.02(+0.35%)
Mar 17, 2022
6.898
7.038
6.873
7.030
867,321
+0.21(+3.02%)
Mar 16, 2022
6.824
6.857
6.733
6.824
701,355
+0.07(+1.10%)
Mar 15, 2022
6.750
6.840
6.647
6.750
1,435,910
-0.07(-0.97%)
Mar 14, 2022
6.898
7.001
6.684
6.816
1,842,030
-0.21(-3.05%)
Mar 11, 2022
7.261
7.261
7.013
7.030
1,198,725
-0.19(-2.63%)
Mar 10, 2022
7.063
7.228
7.038
7.219
1,300,529
+0.16(+2.22%)
Mar 09, 2022
7.063
7.186
6.939
7.063
2,578,339
-0.10(-1.38%)
Mar 08, 2022
7.252
7.413
7.129
7.162
1,998,002
+0.00(+0.00%)
Mar 07, 2022
7.335
7.442
7.137
7.162
1,494,516
-0.12(-1.70%)
Mar 04, 2022
7.170
7.310
7.121
7.285
1,003,735
+0.02(+0.34%)
Mar 03, 2022
7.302
7.327
7.207
7.261
881,386
-0.04(-0.56%)
Mar 02, 2022
7.228
7.339
7.186
7.302
836,614
+0.15(+2.07%)
Mar 01, 2022
7.203
7.228
7.046
7.153
694,725
+0.01(+0.12%)
Feb 28, 2022
6.947
7.145
6.921
7.145
731,929
+0.21(+2.97%)
Feb 25, 2022
6.816
6.968
6.865
6.939
964,931
+0.15(+2.18%)
Feb 24, 2022
6.807
6.820
6.614
6.791
782,908
+0.04(+0.61%)
Feb 23, 2022
6.725
6.807
6.651
6.750
1,238,223
+0.07(+1.11%)
Feb 22, 2022
7.030
7.030
6.605
6.675
962,757
-0.19(-2.76%)
Feb 18, 2022
6.865
0
-0.10(-1.42%)
Feb 17, 2022
7.055
7.135
6.914
6.964
457,865
-0.07(-1.05%)
Feb 16, 2022
7.104
7.137
7.005
7.038
525,243
+0.00(+0.00%)
Feb 15, 2022
6.914
7.046
6.849
7.038
370,716
+0.03(+0.47%)
Feb 14, 2022
7.269
7.294
6.964
7.005
794,488
-0.25(-3.41%)
Feb 11, 2022
7.088
7.256
7.071
7.252
904,289
+0.22(+3.17%)
Feb 10, 2022
7.038
7.166
6.980
7.030
990,168
-0.02(-0.35%)
Feb 09, 2022
7.063
7.162
7.038
7.055
641,768
+0.04(+0.59%)
Feb 08, 2022
7.088
7.088
6.989
7.013
458,966
-0.07(-1.05%)
Feb 07, 2022
7.046
7.129
7.005
7.088
448,905
+0.04(+0.58%)
Feb 04, 2022
7.121
7.145
6.997
7.046
674,603
+0.02(+0.23%)
Feb 03, 2022
7.055
6.989
7.030
683,627
-0.12(-1.73%)
Feb 02, 2022
7.137
7.186
7.046
7.153
894,838
+0.02(+0.23%)
Feb 01, 2022
6.931
7.145
6.873
7.137
979,757
+0.22(+3.22%)
Jan 31, 2022
6.783
6.939
6.914
481,121
+0.14(+2.07%)
Jan 28, 2022
6.774
6.816
6.647
6.774
653,929
+0.01(+0.12%)
Jan 27, 2022
6.890
6.972
6.696
6.766
792,033
-0.04(-0.61%)
Jan 26, 2022
6.890
7.013
6.708
6.807
1,130,559
+0.02(+0.24%)
Jan 25, 2022
6.560
6.886
6.486
6.791
1,451,940
+0.15(+2.23%)
Jan 24, 2022
6.428
6.659
6.214
6.643
2,002,781
+0.08(+1.26%)
Jan 21, 2022
6.684
6.717
6.519
6.560
1,017,234
-0.21(-3.16%)
Jan 20, 2022
6.783
6.902
6.725
6.774
948,491
-0.01(-0.12%)
Jan 19, 2022
6.783
6.849
6.630
6.783
1,188,503
+0.09(+1.35%)
Jan 18, 2022
6.882
6.964
6.684
6.692
1,617,677
-0.21(-2.99%)
Jan 14, 2022
6.898
0
-0.04(-0.59%)
Jan 13, 2022
7.022
7.046
6.939
6.939
439,660
-0.06(-0.82%)
Jan 12, 2022
6.882
7.013
6.882
6.997
783,463
+0.15(+2.17%)
Jan 11, 2022
6.783
6.890
6.741
6.849
683,952
+0.12(+1.71%)
Jan 10, 2022
6.733
6.746
6.593
6.733
838,911
+0.00(+0.00%)
Jan 07, 2022
6.692
6.783
6.634
6.733
688,450
+0.06(+0.86%)
Jan 06, 2022
6.601
6.692
6.502
6.675
861,792
+0.13(+2.02%)
Jan 05, 2022
6.684
6.741
6.527
6.544
1,006,918
-0.09(-1.37%)
Jan 04, 2022
6.544
6.700
6.544
6.634
943,642
+0.12(+1.77%)
Jan 03, 2022
6.305
6.544
6.305
6.519
1,040,781
+0.24(+3.87%)
Dec 31, 2021
6.179
6.292
6.139
6.276
947,120
+0.10(+1.70%)
Dec 30, 2021
6.236
6.276
6.163
6.171
1,887,449
-0.06(-1.03%)
Dec 29, 2021
6.211
6.244
6.167
6.236
1,178,756
+0.02(+0.39%)
Dec 28, 2021
6.227
6.296
6.195
6.211
772,146
+0.01(+0.13%)
Dec 27, 2021
6.107
6.207
6.074
6.203
843,090
+0.10(+1.58%)
Dec 23, 2021
6.107
6.147
6.082
6.107
895,983
+0.02(+0.40%)
Dec 22, 2021
6.099
6.131
6.018
6.082
733,051
+0.02(+0.40%)
Dec 21, 2021
5.986
6.139
5.962
6.058
1,139,592
+0.15(+2.45%)
Dec 20, 2021
5.945
5.986
5.849
5.913
1,237,732
-0.16(-2.65%)
Dec 17, 2021
6.115
6.139
6.002
6.074
710,388
-0.05(-0.79%)
Dec 16, 2021
6.147
6.227
6.107
6.123
1,023,097
+0.02(+0.40%)
Dec 15, 2021
6.074
6.147
5.945
6.099
1,441,340
+0.05(+0.80%)
Dec 14, 2021
6.010
6.123
6.002
6.050
1,001,865
-0.02(-0.27%)
Dec 13, 2021
6.236
6.260
6.022
6.066
1,340,815
-0.24(-3.83%)
Dec 10, 2021
6.324
6.328
6.239
6.308
532,026
+0.02(+0.38%)
Dec 09, 2021
6.324
6.348
6.260
6.284
600,486
-0.11(-1.76%)
Dec 08, 2021
6.413
6.469
6.344
6.397
602,182
+0.02(+0.38%)
Dec 07, 2021
6.348
6.413
6.284
6.372
841,185
+0.15(+2.33%)
Dec 06, 2021
6.219
6.276
6.131
6.227
758,564
+0.04(+0.65%)
Dec 03, 2021
6.364
6.381
6.115
6.187
1,093,957
-0.07(-1.16%)
Dec 02, 2021
6.147
6.312
6.010
6.260
1,653,249
+0.15(+2.37%)
Dec 01, 2021
6.364
6.433
6.090
6.115
1,805,042
-0.15(-2.32%)
Nov 30, 2021
6.405
6.405
6.175
6.260
1,923,956
-0.24(-3.72%)
Nov 29, 2021
6.654
6.662
6.461
6.501
719,254
-0.02(-0.37%)
Nov 26, 2021
6.542
6.558
6.375
6.526
642,059
-0.18(-2.64%)
Nov 24, 2021
6.646
6.703
6.582
6.703
330,549
+0.07(+1.09%)
Nov 23, 2021
6.566
6.630
6.534
6.630
522,299
+0.11(+1.73%)
Nov 22, 2021
6.445
6.550
6.389
6.517
692,461
+0.08(+1.25%)
Nov 19, 2021
6.566
6.590
6.429
6.437
747,512
-0.19(-2.92%)
Nov 18, 2021
6.622
6.650
6.614
6.630
664,459
+0.00(+0.00%)
Nov 17, 2021
6.751
6.832
6.618
6.630
586,868
-0.16(-2.37%)
Nov 16, 2021
6.840
6.840
6.767
6.791
377,495
-0.02(-0.24%)
Nov 15, 2021
6.775
6.832
6.759
6.807
334,734
+0.02(+0.24%)
Nov 12, 2021
6.799
6.799
6.743
6.791
177,011
-0.01(-0.12%)
Nov 11, 2021
6.759
6.840
6.743
6.799
301,558
+0.04(+0.60%)
Nov 10, 2021
6.848
6.759
323,064
-0.09(-1.29%)
Nov 09, 2021
6.856
6.872
6.807
6.848
352,347
+0.01(+0.12%)
Nov 08, 2021
6.880
6.880
6.824
6.840
363,286
+0.04(+0.59%)
Nov 05, 2021
6.807
6.856
6.791
6.799
591,070
-0.01(-0.12%)
Nov 04, 2021
6.936
6.978
6.775
6.807
393,009
-0.10(-1.40%)
Nov 03, 2021
6.936
6.969
6.840
6.904
314,164
-0.04(-0.58%)
Nov 02, 2021
6.961
6.997
6.832
6.944
482,787
+0.02(+0.23%)
Nov 01, 2021
6.864
6.969
6.916
6.928
482,847
+0.09(+1.30%)
Oct 29, 2021
6.961
6.975
6.775
6.840
574,062
-0.08(-1.16%)
Oct 28, 2021
6.888
6.965
6.872
6.920
400,529
+0.04(+0.59%)
Oct 27, 2021
6.936
7.025
6.872
6.880
411,608
-0.12(-1.73%)
Oct 26, 2021
7.089
7.001
332,602
-0.06(-0.91%)
Oct 25, 2021
7.081
7.157
7.041
7.065
371,547
+0.00(+0.00%)
Oct 22, 2021
7.073
7.122
6.961
7.065
755,715
+0.01(+0.11%)
Oct 21, 2021
7.243
7.243
6.928
7.057
1,149,389
-0.19(-2.67%)
Oct 20, 2021
7.194
7.251
7.146
7.251
721,514
+0.07(+1.01%)
Oct 19, 2021
7.162
7.202
7.081
7.178
794,219
+0.03(+0.45%)
Oct 18, 2021
7.162
7.226
7.122
7.146
575,768
+0.03(+0.45%)
Oct 15, 2021
7.114
7.178
7.110
7.114
395,400
+0.04(+0.57%)
Oct 14, 2021
7.009
7.089
6.990
7.073
486,880
+0.10(+1.50%)
Oct 13, 2021
6.864
6.977
6.812
6.969
653,618
+0.13(+1.88%)
Oct 12, 2021
6.807
6.856
6.759
6.840
583,164
+0.07(+1.07%)
Oct 11, 2021
6.751
6.856
6.719
6.767
633,907
+0.09(+1.33%)
Oct 08, 2021
6.662
6.703
6.629
6.679
744,688
+0.09(+1.34%)
Oct 07, 2021
6.469
6.622
6.469
6.590
543,324
+0.12(+1.87%)
Oct 06, 2021
6.542
6.566
6.396
6.469
891,506
-0.09(-1.35%)
Oct 05, 2021
6.558
6.634
6.501
6.558
958,109
+0.03(+0.49%)
Oct 04, 2021
6.477
6.598
6.437
6.526
830,932
+0.12(+1.89%)
Oct 01, 2021
6.316
6.429
6.308
6.405
672,812
+0.10(+1.60%)
Sep 30, 2021
6.359
6.383
6.296
6.304
878,226
-0.03(-0.50%)
Sep 29, 2021
6.383
6.399
6.320
6.335
1,105,857
-0.02(-0.25%)
Sep 28, 2021
6.532
6.540
6.328
6.351
1,066,378
-0.13(-2.07%)
Sep 27, 2021
6.351
6.517
6.351
6.485
1,210,109
+0.19(+3.00%)
Sep 24, 2021
6.383
6.391
6.288
6.296
535,254
-0.09(-1.48%)
Sep 23, 2021
6.272
6.414
6.265
6.391
722,767
+0.15(+2.40%)
Sep 22, 2021
6.178
6.296
6.162
6.241
735,791
+0.11(+1.80%)
Sep 21, 2021
6.075
6.158
6.028
6.131
642,531
+0.09(+1.57%)
Sep 20, 2021
6.075
6.099
5.926
6.036
754,511
-0.16(-2.54%)
Sep 17, 2021
6.257
6.272
6.154
6.194
364,069
-0.05(-0.76%)
Sep 16, 2021
6.265
6.272
6.202
6.241
667,361
-0.02(-0.38%)
Sep 15, 2021
6.304
6.351
6.249
6.265
1,103,577
+0.02(+0.38%)
Sep 14, 2021
6.359
6.359
6.225
6.241
416,604
-0.05(-0.75%)
Sep 13, 2021
6.225
6.359
6.202
6.288
627,163
+0.07(+1.14%)
Sep 10, 2021
6.265
6.296
6.204
6.217
334,678
-0.03(-0.50%)
Sep 09, 2021
6.257
6.309
6.202
6.249
315,475
+0.02(+0.25%)
Sep 08, 2021
6.320
6.351
6.233
6.233
398,554
-0.08(-1.25%)
Sep 07, 2021
6.343
6.383
6.265
6.312
511,162
-0.04(-0.62%)
Sep 03, 2021
6.351
6.406
6.335
6.351
277,211
-0.02(-0.25%)
Sep 02, 2021
6.320
6.406
6.320
6.367
282,766
+0.08(+1.25%)
Sep 01, 2021
6.257
6.304
6.225
6.288
312,852
+0.04(+0.63%)
Aug 31, 2021
6.257
6.296
6.225
6.249
421,665
+0.01(+0.13%)
Aug 30, 2021
6.359
6.383
6.241
6.241
402,497
-0.09(-1.49%)
Aug 27, 2021
6.178
6.343
6.169
6.335
662,433
+0.20(+3.34%)
Aug 26, 2021
6.209
6.233
6.115
6.131
560,838
-0.09(-1.39%)
Aug 25, 2021
6.154
6.272
6.091
6.217
673,079
+0.09(+1.41%)
Aug 24, 2021
6.131
6.154
6.044
6.131
631,584
+0.10(+1.70%)
Aug 23, 2021
6.036
6.087
6.028
6.028
610,129
+0.10(+1.73%)
Aug 20, 2021
5.839
5.965
5.839
5.926
575,042
+0.04(+0.67%)
Aug 19, 2021
5.949
5.973
5.792
5.886
1,053,647
-0.12(-1.97%)
Aug 18, 2021
6.170
6.170
6.001
6.005
647,470
-0.13(-2.06%)
Aug 17, 2021
6.146
6.217
6.095
6.131
438,663
-0.04(-0.64%)
Aug 16, 2021
6.233
6.233
6.158
6.170
596,062
-0.08(-1.26%)
Aug 13, 2021
6.343
6.343
6.241
6.249
262,792
-0.02(-0.38%)
Aug 12, 2021
6.233
6.288
6.186
6.272
373,912
+0.02(+0.25%)
Aug 11, 2021
6.209
6.280
6.170
6.257
496,423
+0.06(+1.02%)
Aug 10, 2021
6.115
6.194
6.099
6.194
491,575
+0.13(+2.08%)
Aug 09, 2021
6.107
6.146
6.040
6.068
869,077
-0.12(-1.91%)
Aug 06, 2021
6.170
6.225
6.146
6.186
341,095
+0.04(+0.64%)
Aug 05, 2021
6.138
6.262
6.123
6.146
547,529
+0.03(+0.52%)
Aug 04, 2021
6.178
6.202
6.107
6.115
636,031
-0.10(-1.65%)
Aug 03, 2021
6.170
6.217
6.075
6.217
921,504
+0.02(+0.38%)
Aug 02, 2021
6.265
6.351
6.186
6.194
402,421
-0.09(-1.38%)
Jul 30, 2021
6.430
6.430
6.249
6.280
395,270
-0.12(-1.85%)
Jul 29, 2021
6.399
6.406
6.280
6.399
317,730
+0.07(+1.12%)
Jul 28, 2021
6.225
6.343
6.178
6.328
408,992
+0.12(+1.90%)
Jul 27, 2021
6.249
6.320
6.202
6.209
306,495
-0.12(-1.87%)
Jul 26, 2021
6.170
6.367
6.170
6.328
672,938
+0.14(+2.29%)
Jul 23, 2021
6.272
6.272
6.163
6.186
409,698
-0.05(-0.76%)
Jul 22, 2021
6.304
6.304
6.190
6.233
506,187
-0.02(-0.25%)
Jul 21, 2021
6.288
6.359
6.249
6.249
633,431
+0.06(+0.89%)
Jul 20, 2021
5.957
6.202
5.934
6.194
708,673
+0.21(+3.56%)
Jul 19, 2021
6.083
6.154
5.894
5.981
1,470,678
-0.27(-4.29%)
Jul 16, 2021
6.351
6.359
6.233
6.249
702,951
-0.07(-1.12%)
Jul 15, 2021
6.359
6.383
6.296
6.320
907,725
-0.08(-1.23%)
Jul 14, 2021
6.540
6.603
6.367
6.399
1,035,612
-0.13(-1.93%)
Jul 13, 2021
6.643
6.651
6.509
6.525
511,784
-0.07(-1.08%)
Jul 12, 2021
6.635
6.643
6.572
6.596
518,896
-0.05(-0.71%)
Jul 09, 2021
6.588
6.659
6.532
6.643
706,195
+0.14(+2.18%)
Jul 08, 2021
6.517
6.580
6.312
6.501
1,177,572
-0.13(-1.90%)
Jul 07, 2021
6.832
6.879
6.619
6.627
915,862
-0.24(-3.44%)
Jul 06, 2021
7.029
7.029
6.808
6.863
719,532
-0.15(-2.13%)
Jul 02, 2021
7.013
7.021
6.883
7.013
516,515
+0.05(+0.74%)
Jul 01, 2021
6.985
7.001
6.862
6.962
893,354
+0.09(+1.35%)
Jun 30, 2021
6.746
6.939
6.730
6.869
536,913
+0.13(+1.95%)
Jun 29, 2021
6.707
6.796
6.653
6.738
675,209
+0.11(+1.63%)
Jun 28, 2021
6.738
6.753
6.475
6.630
776,490
-0.07(-1.04%)
Jun 25, 2021
6.761
6.784
6.653
6.699
538,933
+0.03(+0.46%)
Jun 24, 2021
6.777
6.784
6.645
6.668
776,837
-0.09(-1.37%)
Jun 23, 2021
6.730
6.814
6.722
6.761
304,539
+0.04(+0.57%)
Jun 22, 2021
6.877
6.877
6.676
6.722
516,564
-0.09(-1.36%)
Jun 21, 2021
6.614
6.838
6.614
6.815
394,547
+0.22(+3.40%)
Jun 18, 2021
6.730
6.800
6.568
6.591
832,845
-0.25(-3.62%)
Jun 17, 2021
7.186
7.186
6.807
6.838
1,130,784
-0.32(-4.43%)
Jun 16, 2021
7.055
7.178
7.032
7.155
650,016
+0.12(+1.65%)
Jun 15, 2021
7.101
7.132
7.008
7.039
731,645
-0.02(-0.33%)
Jun 14, 2021
6.977
7.074
6.977
7.062
1,151,588
+0.08(+1.22%)
Jun 11, 2021
7.008
7.032
6.947
6.977
555,483
-0.01(-0.11%)
Jun 10, 2021
6.923
6.985
6.854
6.985
670,154
+0.15(+2.15%)
Jun 09, 2021
6.823
6.862
6.730
6.838
651,676
+0.01(+0.11%)
Jun 08, 2021
6.699
6.831
6.653
6.831
941,143
+0.15(+2.31%)
Jun 07, 2021
6.568
6.692
6.568
6.676
696,577
+0.15(+2.25%)
Jun 04, 2021
6.537
6.572
6.467
6.529
660,585
+0.07(+1.08%)
Jun 03, 2021
6.475
6.494
6.429
6.460
640,815
-0.02(-0.36%)
Jun 02, 2021
6.491
6.529
6.398
6.483
823,150
+0.06(+0.96%)
Jun 01, 2021
6.429
6.522
6.390
6.421
853,311
+0.06(+0.97%)
May 28, 2021
6.483
6.498
6.328
6.359
511,069
-0.08(-1.32%)
May 27, 2021
6.591
6.599
6.444
6.444
799,798
-0.20(-3.02%)
May 26, 2021
6.251
6.699
6.243
6.645
1,473,440
+0.39(+6.30%)
May 25, 2021
6.336
6.336
6.236
6.251
353,798
-0.07(-1.10%)
May 24, 2021
6.313
6.349
6.282
6.321
372,170
+0.03(+0.49%)
May 21, 2021
6.336
6.359
6.290
6.290
224,586
+0.00(+0.00%)
May 20, 2021
6.205
6.290
6.197
6.290
222,907
+0.08(+1.37%)
May 19, 2021
6.174
6.236
6.120
6.205
479,326
-0.07(-1.11%)
May 18, 2021
6.297
6.321
6.236
6.274
508,032
-0.02(-0.37%)
May 17, 2021
6.189
6.328
6.151
6.297
558,818
+0.13(+2.13%)
May 14, 2021
6.104
6.174
6.081
6.166
404,255
+0.15(+2.44%)
May 13, 2021
5.934
6.050
5.903
6.019
575,555
+0.08(+1.30%)
May 12, 2021
6.012
6.160
5.934
5.942
582,609
-0.05(-0.90%)
May 11, 2021
5.957
6.042
5.888
5.996
972,263
-0.10(-1.65%)
May 10, 2021
6.166
6.205
6.089
6.097
882,093
-0.03(-0.50%)
May 07, 2021
6.073
6.154
6.012
6.127
849,124
+0.05(+0.89%)
May 06, 2021
5.965
6.081
5.896
6.073
822,754
+0.13(+2.21%)
May 05, 2021
5.942
6.027
5.842
5.942
1,065,108
+0.10(+1.72%)
May 04, 2021
5.795
5.865
5.774
5.842
592,295
+0.04(+0.67%)
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.