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 (%)
Jul 31, 2017
9.580
9.621
9.554
9.595
325,429
-0.02(-0.16%)
Jul 28, 2017
9.544
9.636
9.544
9.611
324,633
+0.06(+0.59%)
Jul 27, 2017
9.631
9.660
9.554
9.554
487,793
-0.07(-0.74%)
Jul 26, 2017
9.662
9.703
9.621
9.626
413,978
+0.01(+0.11%)
Jul 25, 2017
9.616
9.657
9.605
9.616
524,788
+0.07(+0.70%)
Jul 24, 2017
9.539
9.575
9.488
9.549
367,447
+0.04(+0.38%)
Jul 21, 2017
9.580
9.606
9.498
9.513
515,053
-0.06(-0.64%)
Jul 20, 2017
9.641
9.641
9.513
9.575
713,230
-0.03(-0.32%)
Jul 19, 2017
9.682
9.728
9.544
9.606
747,683
-0.04(-0.37%)
Jul 18, 2017
9.646
9.682
9.575
9.641
619,800
+0.07(+0.75%)
Jul 17, 2017
9.575
9.672
9.544
9.570
1,262,441
-0.05(-0.53%)
Jul 14, 2017
9.513
9.769
9.477
9.621
1,395,465
+0.18(+1.95%)
Jul 13, 2017
9.508
9.508
9.416
9.437
937,489
-0.01(-0.11%)
Jul 12, 2017
9.329
9.498
9.232
9.447
1,017,315
+0.20(+2.21%)
Jul 11, 2017
9.242
9.304
9.186
9.242
742,807
-0.01(-0.06%)
Jul 10, 2017
9.263
9.377
9.242
9.247
523,729
-0.04(-0.44%)
Jul 07, 2017
9.293
9.375
9.191
9.288
722,721
-0.06(-0.60%)
Jul 06, 2017
9.508
9.559
9.339
9.345
618,721
-0.14(-1.46%)
Jul 05, 2017
9.548
9.608
9.415
9.483
1,033,810
-0.06(-0.68%)
Jul 03, 2017
9.463
9.638
9.443
9.548
397,051
+0.13(+1.38%)
Jun 30, 2017
9.378
9.513
9.378
9.418
746,247
+0.07(+0.80%)
Jun 29, 2017
9.318
9.418
9.228
9.343
643,576
+0.08(+0.86%)
Jun 28, 2017
9.203
9.363
9.192
9.263
794,892
+0.09(+1.04%)
Jun 27, 2017
9.158
9.363
9.108
9.168
955,740
+0.04(+0.49%)
Jun 26, 2017
8.998
9.143
8.947
9.123
727,781
+0.13(+1.44%)
Jun 23, 2017
8.878
8.993
8.823
8.993
651,886
+0.17(+1.98%)
Jun 22, 2017
8.718
8.878
8.703
8.818
1,223,966
+0.12(+1.44%)
Jun 21, 2017
8.773
8.903
8.628
8.693
1,590,470
-0.12(-1.36%)
Jun 20, 2017
9.038
9.038
8.788
8.813
1,634,477
-0.30(-3.34%)
Jun 19, 2017
9.148
9.233
9.088
9.118
529,356
-0.03(-0.33%)
Jun 16, 2017
9.033
9.153
8.903
9.148
968,398
+0.18(+2.06%)
Jun 15, 2017
9.088
9.133
8.938
8.963
960,147
-0.19(-2.13%)
Jun 14, 2017
9.393
9.417
9.128
9.158
594,336
-0.29(-3.12%)
Jun 13, 2017
9.333
9.473
9.318
9.453
828,902
+0.10(+1.07%)
Jun 12, 2017
9.373
9.438
9.279
9.353
651,384
+0.03(+0.32%)
Jun 09, 2017
9.213
9.353
9.213
9.323
727,052
+0.12(+1.36%)
Jun 08, 2017
8.993
9.233
8.938
9.198
1,467,487
+0.16(+1.83%)
Jun 07, 2017
9.338
9.425
9.003
9.033
1,187,190
-0.32(-3.42%)
Jun 06, 2017
9.258
9.382
9.248
9.353
603,777
+0.07(+0.75%)
Jun 05, 2017
9.253
9.333
9.233
9.283
667,396
-0.09(-0.96%)
Jun 02, 2017
9.393
9.418
9.323
9.373
586,868
-0.07(-0.74%)
Jun 01, 2017
9.448
9.558
9.428
9.443
489,774
+0.01(+0.05%)
May 31, 2017
9.318
9.443
9.208
9.438
1,208,718
+0.07(+0.75%)
May 30, 2017
9.453
9.493
9.353
9.368
839,895
-0.14(-1.47%)
May 26, 2017
9.513
9.553
9.463
9.508
397,511
-0.00(-0.05%)
May 25, 2017
9.668
9.737
9.498
9.513
779,094
-0.18(-1.86%)
May 24, 2017
9.718
9.758
9.633
9.693
657,134
+0.00(+0.00%)
May 23, 2017
9.658
9.748
9.631
9.693
430,430
+0.06(+0.62%)
May 22, 2017
9.683
9.718
9.543
9.633
637,077
+0.00(+0.00%)
May 19, 2017
9.558
9.658
9.528
9.633
582,947
+0.15(+1.58%)
May 18, 2017
9.388
9.513
9.329
9.483
1,082,669
+0.04(+0.48%)
May 17, 2017
9.593
9.610
9.403
9.438
508,274
-0.16(-1.72%)
May 16, 2017
9.658
9.688
9.603
9.603
516,044
-0.05(-0.52%)
May 15, 2017
9.693
9.738
9.633
9.653
838,504
+0.07(+0.73%)
May 12, 2017
9.543
9.594
9.483
9.583
1,079,845
+0.06(+0.68%)
May 11, 2017
9.608
9.618
9.488
9.518
722,331
-0.06(-0.63%)
May 10, 2017
9.498
9.613
9.483
9.578
1,057,284
+0.08(+0.89%)
May 09, 2017
9.528
9.532
9.428
9.493
954,175
-0.04(-0.47%)
May 08, 2017
9.503
9.568
9.413
9.538
1,061,313
+0.08(+0.85%)
May 05, 2017
9.448
9.523
9.403
9.458
2,096,390
-0.01(-0.16%)
May 04, 2017
9.743
9.758
9.451
9.473
1,394,235
-0.34(-3.46%)
May 03, 2017
9.897
9.907
9.777
9.812
737,474
-0.08(-0.81%)
May 02, 2017
9.942
9.997
9.892
9.892
532,443
-0.05(-0.50%)
May 01, 2017
9.972
10.01
9.927
9.942
514,519
-0.03(-0.30%)
Apr 28, 2017
9.992
10.07
9.917
9.972
469,104
+0.00(+0.00%)
Apr 27, 2017
10.06
10.13
9.972
9.972
565,540
-0.11(-1.14%)
Apr 26, 2017
10.06
10.18
10.05
10.09
568,723
-0.03(-0.30%)
Apr 25, 2017
10.16
10.24
10.06
10.12
1,048,413
-0.04(-0.39%)
Apr 24, 2017
10.11
10.19
10.06
10.16
582,411
+0.13(+1.35%)
Apr 21, 2017
10.04
10.39
9.980
10.02
997,418
+0.02(+0.25%)
Apr 20, 2017
9.992
10.07
9.952
9.997
623,977
-0.02(-0.20%)
Apr 19, 2017
10.17
10.23
10.01
10.02
569,375
-0.16(-1.57%)
Apr 18, 2017
10.19
10.24
10.07
10.18
518,004
-0.03(-0.34%)
Apr 17, 2017
10.26
10.26
10.16
10.21
634,965
-0.05(-0.54%)
Apr 13, 2017
10.40
10.41
10.24
10.27
457,015
-0.11(-1.06%)
Apr 12, 2017
10.46
10.46
10.24
10.38
804,039
-0.04(-0.38%)
Apr 11, 2017
10.49
10.49
10.31
10.42
884,173
-0.03(-0.29%)
Apr 10, 2017
10.54
10.59
10.44
10.45
632,509
-0.07(-0.65%)
Apr 07, 2017
10.51
10.58
10.47
10.52
860,119
+0.04(+0.42%)
Apr 06, 2017
10.43
10.53
10.42
10.47
676,333
+0.12(+1.13%)
Apr 05, 2017
10.39
10.47
10.27
10.35
1,095,561
+0.04(+0.38%)
Apr 04, 2017
10.18
10.34
10.11
10.31
1,006,924
+0.06(+0.57%)
Apr 03, 2017
10.07
10.26
10.05
10.26
903,671
-0.01(-0.14%)
Mar 31, 2017
10.06
10.28
9.977
10.27
553,047
+0.22(+2.14%)
Mar 30, 2017
10.03
10.06
9.931
10.06
709,861
+0.11(+1.13%)
Mar 29, 2017
9.826
9.943
9.772
9.943
838,185
+0.15(+1.50%)
Mar 28, 2017
9.743
9.801
9.733
9.796
1,144,069
+0.10(+1.06%)
Mar 27, 2017
9.635
9.718
9.616
9.694
751,383
-0.04(-0.40%)
Mar 24, 2017
9.831
9.880
9.728
9.733
1,041,566
-0.08(-0.80%)
Mar 23, 2017
9.664
9.845
9.633
9.811
803,265
+0.15(+1.52%)
Mar 22, 2017
9.591
9.679
9.562
9.664
760,606
+0.00(+0.05%)
Mar 21, 2017
9.777
9.777
9.601
9.660
987,225
-0.06(-0.65%)
Mar 20, 2017
9.767
9.801
9.708
9.723
551,681
-0.07(-0.75%)
Mar 17, 2017
9.880
9.880
9.748
9.796
388,558
-0.06(-0.60%)
Mar 16, 2017
9.826
9.855
9.723
9.855
551,266
+0.06(+0.60%)
Mar 15, 2017
9.630
9.811
9.602
9.796
687,229
+0.24(+2.51%)
Mar 14, 2017
9.782
9.806
9.542
9.557
1,071,336
-0.32(-3.22%)
Mar 13, 2017
9.845
9.909
9.792
9.875
649,350
+0.07(+0.75%)
Mar 10, 2017
9.968
9.968
9.699
9.801
1,261,579
-0.09(-0.89%)
Mar 09, 2017
10.01
10.06
9.694
9.889
1,801,884
-0.18(-1.75%)
Mar 08, 2017
10.32
10.38
10.05
10.07
817,929
-0.27(-2.60%)
Mar 07, 2017
10.49
10.52
10.30
10.33
1,006,661
-0.17(-1.58%)
Mar 06, 2017
10.53
10.55
10.46
10.50
441,542
-0.07(-0.65%)
Mar 03, 2017
10.57
10.64
10.52
10.57
344,640
+0.03(+0.28%)
Mar 02, 2017
10.63
10.67
10.53
10.54
463,113
-0.10(-0.92%)
Mar 01, 2017
10.69
10.73
10.61
10.64
603,537
+0.07(+0.65%)
Feb 28, 2017
10.49
10.62
10.48
10.57
378,791
+0.08(+0.75%)
Feb 27, 2017
10.49
10.52
10.42
10.49
508,646
+0.05(+0.52%)
Feb 24, 2017
10.41
10.46
10.32
10.44
557,707
+0.01(+0.09%)
Feb 23, 2017
10.57
10.64
10.41
10.43
685,777
-0.06(-0.56%)
Feb 22, 2017
10.58
10.59
10.48
10.49
417,393
-0.11(-1.02%)
Feb 21, 2017
10.61
10.69
10.57
10.59
730,446
+0.08(+0.74%)
Feb 17, 2017
10.52
10.52
10.52
0
-0.16(-1.47%)
Feb 16, 2017
10.81
10.83
10.61
10.67
515,506
-0.12(-1.09%)
Feb 15, 2017
10.74
10.83
10.73
10.79
853,693
+0.02(+0.18%)
Feb 14, 2017
10.67
10.79
10.64
10.77
448,236
+0.12(+1.10%)
Feb 13, 2017
10.55
10.67
10.48
10.65
464,861
+0.06(+0.60%)
Feb 10, 2017
10.73
10.75
10.55
10.59
694,681
-0.07(-0.64%)
Feb 09, 2017
10.58
10.75
10.47
10.66
875,174
+0.13(+1.26%)
Feb 08, 2017
10.52
10.58
10.33
10.53
737,056
-0.01(-0.09%)
Feb 07, 2017
10.55
10.63
10.45
10.54
701,609
-0.05(-0.51%)
Feb 06, 2017
10.59
10.61
10.43
10.59
844,159
+0.03(+0.28%)
Feb 03, 2017
10.27
10.56
10.27
10.56
908,231
+0.33(+3.25%)
Feb 02, 2017
10.33
10.35
10.15
10.23
731,852
-0.01(-0.10%)
Feb 01, 2017
9.933
10.26
9.933
10.24
1,267,776
+0.39(+3.97%)
Jan 31, 2017
9.811
9.894
9.757
9.845
1,003,766
+0.04(+0.40%)
Jan 30, 2017
9.958
9.982
9.772
9.806
904,679
-0.24(-2.39%)
Jan 27, 2017
10.25
10.25
9.997
10.05
1,186,121
-0.19(-1.82%)
Jan 26, 2017
10.19
10.33
10.17
10.23
1,329,293
+0.13(+1.26%)
Jan 25, 2017
10.00
10.17
9.919
10.10
1,193,673
+0.21(+2.13%)
Jan 24, 2017
9.684
9.958
9.684
9.894
1,090,240
+0.25(+2.59%)
Jan 23, 2017
9.674
9.710
9.635
9.645
625,623
-0.03(-0.30%)
Jan 20, 2017
9.708
9.748
9.660
9.674
486,407
+0.02(+0.25%)
Jan 19, 2017
9.616
9.669
9.586
9.650
551,336
+0.01(+0.15%)
Jan 18, 2017
9.660
9.660
9.576
9.635
418,164
-0.05(-0.51%)
Jan 17, 2017
9.708
9.757
9.650
9.684
870,230
-0.02(-0.20%)
Jan 13, 2017
9.704
9.704
9.704
0
+0.13(+1.33%)
Jan 12, 2017
9.611
9.625
9.469
9.576
874,419
+0.03(+0.36%)
Jan 11, 2017
9.444
9.583
9.420
9.542
768,872
+0.14(+1.51%)
Jan 10, 2017
9.523
9.557
9.347
9.400
1,029,957
-0.12(-1.23%)
Jan 09, 2017
9.684
9.684
9.469
9.518
942,989
-0.26(-2.70%)
Jan 06, 2017
9.694
9.782
9.567
9.782
607,250
+0.10(+1.06%)
Jan 05, 2017
9.493
9.699
9.479
9.679
938,066
+0.14(+1.49%)
Jan 04, 2017
9.542
9.630
9.479
9.537
979,527
+0.03(+0.36%)
Jan 03, 2017
9.394
9.513
9.313
9.503
1,526,070
+0.19(+2.04%)
Dec 30, 2016
9.313
9.313
9.313
0
+0.04(+0.41%)
Dec 29, 2016
9.356
9.377
9.251
9.275
1,017,344
-0.04(-0.46%)
Dec 28, 2016
9.508
9.508
9.279
9.318
1,035,728
-0.15(-1.61%)
Dec 27, 2016
9.403
9.513
9.394
9.470
1,300,686
+0.07(+0.76%)
Dec 23, 2016
9.398
9.398
9.398
0
+0.10(+1.13%)
Dec 22, 2016
9.089
9.322
9.089
9.294
1,691,658
+0.23(+2.52%)
Dec 21, 2016
8.966
9.103
8.966
9.065
1,072,944
+0.11(+1.22%)
Dec 20, 2016
9.132
9.144
8.923
8.956
2,445,045
-0.11(-1.21%)
Dec 19, 2016
9.137
9.175
9.037
9.065
1,056,328
-0.04(-0.47%)
Dec 16, 2016
9.084
9.142
9.038
9.108
889,725
+0.04(+0.47%)
Dec 15, 2016
9.037
9.127
8.947
9.065
1,004,169
+0.03(+0.37%)
Dec 14, 2016
9.075
9.208
9.018
9.032
1,287,812
-0.06(-0.63%)
Dec 13, 2016
9.194
9.208
9.070
9.089
1,117,561
-0.01(-0.16%)
Dec 12, 2016
9.341
9.341
9.084
9.103
877,316
-0.03(-0.36%)
Dec 09, 2016
9.151
9.208
9.108
9.137
680,115
+0.01(+0.16%)
Dec 08, 2016
9.151
9.222
9.108
9.123
950,634
-0.08(-0.83%)
Dec 07, 2016
9.170
9.256
9.132
9.199
680,285
-0.01(-0.15%)
Dec 06, 2016
9.137
9.275
9.118
9.213
661,769
-0.03(-0.36%)
Dec 05, 2016
9.303
9.345
9.184
9.246
652,888
-0.04(-0.41%)
Dec 02, 2016
9.227
9.394
9.211
9.284
474,885
+0.03(+0.36%)
Dec 01, 2016
9.474
9.508
9.203
9.251
1,131,141
-0.13(-1.37%)
Nov 30, 2016
9.260
9.424
9.251
9.379
1,013,898
+0.43(+4.84%)
Nov 29, 2016
8.908
9.089
8.823
8.947
1,056,040
-0.18(-1.93%)
Nov 28, 2016
9.436
9.442
9.103
9.123
848,707
-0.26(-2.79%)
Nov 25, 2016
9.403
9.465
9.356
9.384
118,721
-0.01(-0.10%)
Nov 23, 2016
9.394
9.394
9.394
0
-0.18(-1.84%)
Nov 22, 2016
9.560
9.650
9.460
9.570
742,771
+0.02(+0.25%)
Nov 21, 2016
9.517
9.574
9.299
9.546
782,243
+0.28(+2.98%)
Nov 18, 2016
9.432
9.432
9.246
9.270
660,570
-0.09(-0.97%)
Nov 17, 2016
9.432
9.517
9.299
9.360
622,565
+0.02(+0.25%)
Nov 16, 2016
9.451
9.515
9.275
9.337
756,111
-0.21(-2.24%)
Nov 15, 2016
9.436
9.598
9.356
9.551
725,459
+0.24(+2.61%)
Nov 14, 2016
9.184
9.379
9.137
9.308
780,456
-0.00(-0.05%)
Nov 11, 2016
9.299
9.335
9.111
9.313
785,586
-0.02(-0.25%)
Nov 10, 2016
9.199
9.370
9.199
9.337
876,342
+0.16(+1.76%)
Nov 09, 2016
8.561
9.241
8.547
9.175
1,261,102
+0.50(+5.76%)
Nov 08, 2016
8.718
8.818
8.675
8.675
744,121
-0.06(-0.65%)
Nov 07, 2016
8.785
8.837
8.680
8.733
508,659
+0.07(+0.82%)
Nov 04, 2016
8.718
8.728
8.590
8.661
761,265
-0.09(-1.03%)
Nov 03, 2016
8.752
8.780
8.675
8.752
607,726
-0.02(-0.22%)
Nov 02, 2016
8.823
8.885
8.656
8.771
966,981
-0.14(-1.60%)
Nov 01, 2016
9.027
9.032
8.856
8.913
566,053
-0.05(-0.58%)
Oct 31, 2016
9.037
9.113
8.918
8.966
720,886
-0.12(-1.36%)
Oct 28, 2016
9.108
9.237
9.065
9.089
365,421
-0.06(-0.68%)
Oct 27, 2016
9.341
9.375
9.132
9.151
735,406
-0.15(-1.59%)
Oct 26, 2016
9.065
9.322
9.065
9.299
708,732
+0.10(+1.03%)
Oct 25, 2016
9.279
9.351
9.189
9.203
611,815
-0.14(-1.48%)
Oct 24, 2016
9.413
9.479
9.275
9.341
696,846
-0.04(-0.41%)
Oct 21, 2016
9.299
9.379
9.294
9.379
324,178
+0.04(+0.41%)
Oct 20, 2016
9.279
9.394
9.261
9.341
325,850
-0.01(-0.10%)
Oct 19, 2016
9.299
9.441
9.227
9.351
609,145
+0.14(+1.55%)
Oct 18, 2016
9.365
9.365
9.194
9.208
532,684
-0.03(-0.31%)
Oct 17, 2016
9.251
9.327
9.189
9.237
634,119
-0.01(-0.10%)
Oct 14, 2016
9.213
9.441
9.161
9.246
906,645
+0.11(+1.25%)
Oct 13, 2016
9.037
9.180
9.004
9.132
475,662
+0.02(+0.21%)
Oct 12, 2016
9.165
9.189
9.070
9.113
517,628
-0.04(-0.47%)
Oct 11, 2016
9.265
9.303
9.137
9.156
497,146
-0.16(-1.69%)
Oct 10, 2016
9.260
9.365
9.252
9.313
678,614
+0.12(+1.35%)
Oct 07, 2016
9.284
9.313
9.103
9.189
591,547
-0.08(-0.82%)
Oct 06, 2016
9.479
9.494
9.246
9.265
671,545
-0.15(-1.62%)
Oct 05, 2016
9.474
9.513
9.341
9.417
865,927
+0.00(+0.00%)
Oct 04, 2016
9.353
9.515
9.302
9.417
902,407
+0.03(+0.30%)
Oct 03, 2016
9.584
9.602
9.334
9.390
884,113
-0.16(-1.65%)
Sep 30, 2016
9.371
9.566
9.362
9.547
925,317
+0.18(+1.88%)
Sep 29, 2016
9.325
9.454
9.232
9.371
1,065,177
+0.17(+1.81%)
Sep 28, 2016
9.107
9.246
8.885
9.205
845,805
+0.19(+2.05%)
Sep 27, 2016
9.019
9.140
8.982
9.019
542,811
-0.09(-0.97%)
Sep 26, 2016
9.306
9.367
9.052
9.107
618,777
-0.13(-1.45%)
Sep 23, 2016
9.528
9.575
9.221
9.242
624,618
-0.27(-2.87%)
Sep 22, 2016
9.436
9.533
9.353
9.515
645,093
+0.23(+2.44%)
Sep 21, 2016
9.075
9.329
9.075
9.288
546,993
+0.26(+2.87%)
Sep 20, 2016
8.964
9.144
8.964
9.029
487,641
+0.00(+0.00%)
Sep 19, 2016
9.112
9.253
8.959
9.029
988,605
+0.00(+0.05%)
Sep 16, 2016
8.848
9.024
8.830
9.024
430,389
+0.12(+1.40%)
Sep 15, 2016
8.816
8.959
8.793
8.899
980,679
+0.14(+1.58%)
Sep 14, 2016
8.746
8.964
8.723
8.760
948,147
-0.05(-0.58%)
Sep 13, 2016
9.061
9.130
8.765
8.811
984,960
-0.28(-3.10%)
Sep 12, 2016
9.080
9.163
9.047
9.093
1,114,337
-0.14(-1.50%)
Sep 09, 2016
9.584
9.603
9.191
9.232
1,083,056
-0.46(-4.77%)
Sep 08, 2016
9.561
9.788
9.478
9.695
1,553,119
+0.28(+2.95%)
Sep 07, 2016
9.274
9.417
9.261
9.417
727,874
+0.19(+2.06%)
Sep 06, 2016
9.218
9.302
9.191
9.228
619,248
+0.05(+0.55%)
Sep 02, 2016
9.158
9.177
9.177
9.177
924,861
+0.12(+1.33%)
Sep 01, 2016
9.089
9.093
8.986
9.056
775,036
-0.05(-0.56%)
Aug 31, 2016
9.093
9.135
8.992
9.107
704,009
-0.06(-0.66%)
Aug 30, 2016
9.181
9.209
9.098
9.168
753,900
+0.03(+0.35%)
Aug 29, 2016
9.043
9.172
9.029
9.135
616,982
+0.04(+0.41%)
Aug 26, 2016
9.038
9.209
9.024
9.098
540,834
+0.10(+1.13%)
Aug 25, 2016
8.871
9.024
8.871
8.996
797,665
+0.08(+0.88%)
Aug 24, 2016
9.056
9.126
8.894
8.918
720,279
-0.23(-2.48%)
Aug 23, 2016
8.978
9.172
8.903
9.144
812,953
+0.20(+2.22%)
Aug 22, 2016
8.894
8.978
8.853
8.945
698,104
-0.07(-0.82%)
Aug 19, 2016
9.154
9.172
9.010
9.019
829,616
-0.12(-1.32%)
Aug 18, 2016
9.061
9.223
9.061
9.140
689,047
+0.11(+1.23%)
Aug 17, 2016
8.996
9.061
8.922
9.029
631,295
+0.00(+0.00%)
Aug 16, 2016
9.010
9.066
8.955
9.029
755,467
+0.04(+0.41%)
Aug 15, 2016
8.959
9.084
8.955
8.992
696,528
+0.06(+0.62%)
Aug 12, 2016
8.964
9.033
8.899
8.936
506,780
+0.09(+0.99%)
Aug 11, 2016
8.820
8.931
8.810
8.848
482,892
+0.05(+0.53%)
Aug 10, 2016
8.996
9.010
8.756
8.802
1,266,263
-0.19(-2.16%)
Aug 09, 2016
9.075
9.117
8.940
8.996
482,451
-0.03(-0.36%)
Aug 08, 2016
8.987
9.103
8.965
9.029
778,928
+0.13(+1.46%)
Aug 05, 2016
8.853
9.019
8.821
8.899
587,836
+0.05(+0.52%)
Aug 04, 2016
8.820
8.936
8.767
8.853
707,383
+0.00(+0.05%)
Aug 03, 2016
8.534
8.848
8.501
8.848
903,786
+0.33(+3.91%)
Aug 02, 2016
8.621
8.719
8.390
8.515
860,164
-0.07(-0.81%)
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.