Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson MLP Investment Company (NY: KYN )

9.775 -0.065 (-0.66%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.392 3.442 3.320 3.377 803,310 -0.05(-1.46%)
Jul 30, 2020 3.449 3.456 3.372 3.427 795,088 -0.09(-2.64%)
Jul 29, 2020 3.399 3.527 3.399 3.520 888,720 +0.13(+3.79%)
Jul 28, 2020 3.385 3.435 3.385 3.392 500,589 -0.03(-0.84%)
Jul 27, 2020 3.470 3.520 3.420 3.420 895,960 -0.07(-2.05%)
Jul 24, 2020 3.556 3.563 3.485 3.492 737,488 -0.05(-1.41%)
Jul 23, 2020 3.577 3.627 3.520 3.542 1,013,414 -0.09(-2.36%)
Jul 22, 2020 3.649 3.649 3.556 3.627 831,487 -0.06(-1.55%)
Jul 21, 2020 3.577 3.692 3.568 3.684 1,364,653 +0.16(+4.45%)
Jul 20, 2020 3.492 3.570 3.492 3.527 516,403 +0.00(+0.00%)
Jul 17, 2020 3.535 3.606 3.502 3.527 1,556,765 +0.00(+0.00%)
Jul 16, 2020 3.577 3.656 3.492 3.527 1,988,861 -0.11(-3.14%)
Jul 15, 2020 3.492 3.699 3.456 3.642 2,030,221 +0.23(+6.69%)
Jul 14, 2020 3.349 3.456 3.327 3.413 1,221,371 +0.04(+1.06%)
Jul 13, 2020 3.492 3.492 3.363 3.377 1,099,648 -0.10(-2.87%)
Jul 10, 2020 3.392 3.492 3.385 3.477 911,147 +0.05(+1.46%)
Jul 09, 2020 3.570 3.570 3.420 3.427 1,779,515 -0.16(-4.38%)
Jul 08, 2020 3.563 3.656 3.542 3.584 1,092,875 +0.02(+0.60%)
Jul 07, 2020 3.477 3.670 3.463 3.563 1,181,246 -0.01(-0.20%)
Jul 06, 2020 3.756 3.813 3.527 3.570 1,402,070 -0.14(-3.66%)
Jul 02, 2020 3.727 3.782 3.677 3.706 1,189,981 +0.01(+0.39%)
Jul 01, 2020 3.770 3.877 3.692 3.692 883,640 -0.08(-2.08%)
Jun 30, 2020 3.684 3.770 3.642 3.770 1,084,074 +0.09(+2.33%)
Jun 29, 2020 3.677 3.806 3.620 3.684 1,170,250 -0.03(-0.77%)
Jun 26, 2020 3.877 3.922 3.713 3.713 978,930 -0.26(-6.47%)
Jun 25, 2020 3.849 4.031 3.799 3.970 1,361,591 +0.07(+1.83%)
Jun 24, 2020 4.077 4.077 3.792 3.899 2,151,213 -0.21(-5.04%)
Jun 23, 2020 4.213 4.270 4.106 4.106 1,130,118 -0.09(-2.21%)
Jun 22, 2020 4.106 4.199 3.970 4.199 1,013,946 +0.10(+2.44%)
Jun 19, 2020 4.263 4.276 4.091 4.099 998,956 -0.08(-1.88%)
Jun 18, 2020 4.091 4.227 4.084 4.177 725,780 -0.03(-0.68%)
Jun 17, 2020 4.349 4.406 4.199 4.206 1,177,965 -0.18(-4.07%)
Jun 16, 2020 4.558 4.586 4.322 4.384 2,046,975 +0.08(+1.94%)
Jun 15, 2020 3.827 4.419 3.701 4.301 2,524,800 +0.31(+7.68%)
Jun 12, 2020 4.071 4.130 3.907 3.994 989,646 +0.11(+2.87%)
Jun 11, 2020 4.015 4.182 3.868 3.882 2,508,567 -0.56(-12.56%)
Jun 10, 2020 4.454 4.506 4.050 4.440 3,593,829 -0.14(-3.04%)
Jun 09, 2020 4.670 4.768 4.461 4.579 2,104,414 -0.39(-7.85%)
Jun 08, 2020 4.914 5.001 4.802 4.970 1,837,020 +0.28(+5.94%)
Jun 05, 2020 4.628 4.851 4.600 4.691 2,649,578 +0.31(+7.00%)
Jun 04, 2020 4.224 4.426 4.182 4.384 1,472,613 +0.16(+3.80%)
Jun 03, 2020 4.287 4.342 4.201 4.224 4,778,122 -0.01(-0.33%)
Jun 02, 2020 4.189 4.252 4.168 4.238 767,478 +0.04(+1.00%)
Jun 01, 2020 4.050 4.210 4.039 4.196 1,265,464 +0.10(+2.56%)
May 29, 2020 4.085 4.208 3.980 4.091 1,619,760 -0.12(-2.81%)
May 28, 2020 4.294 4.332 4.196 4.210 1,218,814 -0.11(-2.58%)
May 27, 2020 4.377 4.426 4.147 4.322 1,566,134 +0.05(+1.14%)
May 26, 2020 4.210 4.349 4.119 4.273 1,544,696 +0.26(+6.42%)
May 22, 2020 4.057 4.060 3.917 4.015 1,055,928 -0.04(-1.03%)
May 21, 2020 4.189 4.227 4.022 4.057 1,095,576 -0.06(-1.52%)
May 20, 2020 4.105 4.252 4.071 4.119 1,500,855 +0.13(+3.14%)
May 19, 2020 3.994 4.063 3.924 3.994 1,593,006 +0.01(+0.17%)
May 18, 2020 3.903 4.008 3.868 3.987 1,354,732 +0.25(+6.72%)
May 15, 2020 3.569 3.757 3.541 3.736 876,880 +0.14(+3.88%)
May 14, 2020 3.408 3.631 3.276 3.597 1,341,537 +0.15(+4.24%)
May 13, 2020 3.694 3.710 3.394 3.450 1,695,377 -0.26(-6.95%)
May 12, 2020 3.729 3.903 3.687 3.708 1,501,691 +0.03(+0.95%)
May 11, 2020 3.792 3.834 3.659 3.673 1,125,977 -0.13(-3.30%)
May 08, 2020 3.750 3.813 3.694 3.799 1,133,832 +0.13(+3.42%)
May 07, 2020 3.722 3.785 3.666 3.673 820,331 +0.00(+0.00%)
May 06, 2020 3.785 3.903 3.618 3.673 745,243 -0.11(-2.95%)
May 05, 2020 3.903 3.917 3.739 3.785 1,455,087 +0.13(+3.43%)
May 04, 2020 3.422 3.715 3.388 3.659 1,408,327 +0.15(+4.37%)
May 01, 2020 3.631 3.687 3.422 3.506 1,863,370 -0.18(-4.92%)
Apr 30, 2020 4.071 4.112 3.680 3.687 3,050,371 -0.19(-4.86%)
Apr 29, 2020 3.555 3.917 3.534 3.875 2,177,981 +0.41(+11.87%)
Apr 28, 2020 3.562 3.597 3.429 3.464 2,723,745 +0.01(+0.40%)
Apr 27, 2020 3.478 3.485 3.371 3.450 1,572,570 -0.02(-0.60%)
Apr 24, 2020 3.464 3.562 3.360 3.471 2,591,760 +0.13(+3.75%)
Apr 23, 2020 3.269 3.527 3.268 3.346 2,711,649 +0.17(+5.49%)
Apr 22, 2020 3.241 3.241 3.074 3.171 2,380,406 +0.08(+2.71%)
Apr 21, 2020 2.857 3.108 2.850 3.088 3,111,402 +0.12(+3.88%)
Apr 20, 2020 2.938 3.190 2.789 2.972 2,306,767 -0.14(-4.37%)
Apr 17, 2020 2.918 3.108 2.918 3.108 2,442,849 +0.22(+7.76%)
Apr 16, 2020 2.959 3.020 2.830 2.884 1,697,870 -0.11(-3.63%)
Apr 15, 2020 2.966 3.054 2.918 2.993 1,678,970 -0.16(-5.16%)
Apr 14, 2020 3.101 3.278 3.033 3.156 2,234,041 +0.12(+4.03%)
Apr 13, 2020 3.190 3.210 2.972 3.033 2,074,851 +0.01(+0.45%)
Apr 09, 2020 2.925 3.305 2.871 3.020 4,201,677 +0.16(+5.70%)
Apr 08, 2020 2.728 2.911 2.701 2.857 4,009,829 +0.21(+7.95%)
Apr 07, 2020 2.667 2.871 2.613 2.647 2,715,050 +0.10(+3.72%)
Apr 06, 2020 2.484 2.633 2.441 2.552 2,347,291 +0.06(+2.45%)
Apr 03, 2020 2.735 2.762 2.362 2.491 2,372,855 -0.07(-2.65%)
Apr 02, 2020 2.463 2.803 2.355 2.558 3,735,950 +0.24(+10.23%)
Apr 01, 2020 2.219 2.375 2.185 2.321 3,548,533 -0.14(-5.78%)
Mar 31, 2020 2.321 2.525 2.212 2.463 3,349,408 +0.26(+12.04%)
Mar 30, 2020 2.239 2.280 2.036 2.199 2,495,438 -0.17(-7.16%)
Mar 27, 2020 2.443 2.606 2.341 2.368 2,827,592 -0.24(-9.35%)
Mar 26, 2020 2.396 2.816 2.396 2.613 3,926,720 +0.16(+6.35%)
Mar 25, 2020 2.192 2.687 2.111 2.457 3,941,399 +0.26(+12.07%)
Mar 24, 2020 2.144 2.375 2.117 2.192 3,381,358 +0.24(+12.54%)
Mar 23, 2020 2.212 2.212 1.866 1.948 4,684,889 -0.42(-17.76%)
Mar 20, 2020 2.301 2.905 2.219 2.368 8,542,604 +0.22(+10.44%)
Mar 19, 2020 1.391 2.294 1.391 2.144 6,727,728 +0.79(+58.00%)
Mar 18, 2020 2.185 2.192 0.6786 1.357 10,312,571 -1.07(-44.13%)
Mar 17, 2020 3.027 3.040 2.351 2.430 6,995,217 -0.53(-17.78%)
Mar 16, 2020 3.086 3.382 2.929 2.955 4,354,142 -0.72(-19.64%)
Mar 13, 2020 3.671 3.795 3.283 3.677 5,217,291 +0.37(+11.33%)
Mar 12, 2020 3.644 3.920 3.126 3.303 7,445,152 -1.15(-25.81%)
Mar 11, 2020 4.767 4.826 4.275 4.452 6,066,333 -0.47(-9.60%)
Mar 10, 2020 5.030 5.246 4.058 4.925 6,433,704 +0.28(+6.08%)
Mar 09, 2020 5.548 5.548 4.636 4.642 5,520,057 -2.08(-30.96%)
Mar 06, 2020 7.006 7.013 6.652 6.724 3,329,149 -0.54(-7.50%)
Mar 05, 2020 7.354 7.420 7.164 7.269 1,946,104 -0.18(-2.47%)
Mar 04, 2020 7.643 7.658 7.367 7.453 1,756,906 -0.03(-0.35%)
Mar 03, 2020 7.742 7.879 7.334 7.479 2,707,973 -0.18(-2.40%)
Mar 02, 2020 7.584 7.796 7.348 7.663 2,131,068 +0.37(+5.04%)
Feb 28, 2020 7.039 7.328 6.796 7.295 3,941,676 -0.03(-0.45%)
Feb 27, 2020 7.551 7.568 7.092 7.328 3,459,272 -0.42(-5.42%)
Feb 26, 2020 7.879 8.031 7.722 7.748 1,813,917 -0.15(-1.91%)
Feb 25, 2020 8.333 8.353 7.860 7.899 1,866,268 -0.39(-4.68%)
Feb 24, 2020 8.411 8.424 8.221 8.287 1,699,514 -0.31(-3.59%)
Feb 21, 2020 8.687 8.694 8.536 8.595 1,163,527 -0.12(-1.43%)
Feb 20, 2020 8.674 8.812 8.661 8.720 1,028,224 +0.06(+0.68%)
Feb 19, 2020 8.766 8.766 8.654 8.661 1,074,821 -0.03(-0.30%)
Feb 18, 2020 8.687 8.720 8.642 8.687 1,244,264 +0.01(+0.15%)
Feb 14, 2020 8.707 8.720 8.655 8.674 631,298 +0.03(+0.30%)
Feb 13, 2020 8.713 8.759 8.648 8.648 821,838 -0.06(-0.67%)
Feb 12, 2020 8.635 8.707 8.583 8.707 899,388 +0.18(+2.06%)
Feb 11, 2020 8.550 8.557 8.485 8.531 958,260 +0.05(+0.61%)
Feb 10, 2020 8.505 8.524 8.414 8.479 1,145,129 -0.07(-0.84%)
Feb 07, 2020 8.583 8.596 8.492 8.550 967,079 -0.08(-0.98%)
Feb 06, 2020 8.746 8.746 8.590 8.635 1,042,051 -0.08(-0.97%)
Feb 05, 2020 8.765 8.837 8.713 8.720 935,292 +0.07(+0.83%)
Feb 04, 2020 8.570 8.746 8.567 8.648 1,517,210 +0.19(+2.23%)
Feb 03, 2020 8.524 8.577 8.446 8.459 947,134 -0.07(-0.84%)
Jan 31, 2020 8.544 8.642 8.446 8.531 2,100,743 -0.10(-1.13%)
Jan 30, 2020 8.590 8.642 8.531 8.629 1,220,934 -0.06(-0.67%)
Jan 29, 2020 8.772 8.837 8.648 8.687 1,090,382 -0.03(-0.30%)
Jan 28, 2020 8.798 8.817 8.658 8.713 1,906,624 -0.02(-0.22%)
Jan 27, 2020 8.720 8.791 8.622 8.733 1,818,183 -0.15(-1.68%)
Jan 24, 2020 9.065 9.099 8.827 8.882 1,809,836 -0.20(-2.15%)
Jan 23, 2020 9.006 9.097 8.928 9.078 924,351 +0.00(+0.00%)
Jan 22, 2020 9.247 9.266 9.071 9.078 1,213,015 -0.17(-1.83%)
Jan 21, 2020 9.461 9.494 9.240 9.247 1,724,968 -0.25(-2.67%)
Jan 17, 2020 9.598 9.604 9.497 9.501 876,872 -0.08(-0.88%)
Jan 16, 2020 9.605 9.665 9.546 9.585 808,955 +0.00(+0.00%)
Jan 15, 2020 9.611 9.645 9.540 9.585 1,003,992 +0.03(+0.27%)
Jan 14, 2020 9.507 9.604 9.462 9.559 1,132,651 +0.10(+1.09%)
Jan 13, 2020 9.424 9.520 9.382 9.456 1,185,733 +0.06(+0.62%)
Jan 10, 2020 9.456 9.456 9.333 9.398 1,722,985 -0.05(-0.48%)
Jan 09, 2020 9.482 9.482 9.350 9.443 925,841 -0.01(-0.14%)
Jan 08, 2020 9.598 9.642 9.378 9.456 1,172,281 -0.11(-1.15%)
Jan 07, 2020 9.520 9.585 9.449 9.566 1,097,760 +0.05(+0.54%)
Jan 06, 2020 9.404 9.575 9.391 9.514 2,410,187 +0.17(+1.80%)
Jan 03, 2020 9.320 9.385 9.159 9.346 1,716,323 +0.11(+1.19%)
Jan 02, 2020 9.056 9.249 9.056 9.236 1,446,824 +0.25(+2.73%)
Dec 31, 2019 8.914 9.036 8.875 8.991 2,457,513 +0.06(+0.65%)
Dec 30, 2019 9.101 9.204 8.875 8.933 2,978,187 -0.20(-2.19%)
Dec 27, 2019 9.385 9.385 9.107 9.133 3,700,988 -0.25(-2.68%)
Dec 26, 2019 9.327 9.449 9.288 9.385 1,847,017 +0.10(+1.11%)
Dec 24, 2019 9.256 9.294 9.185 9.282 1,233,249 +0.09(+0.98%)
Dec 23, 2019 9.023 9.256 9.017 9.191 2,971,040 +0.06(+0.71%)
Dec 20, 2019 9.282 9.385 9.114 9.127 3,359,055 -0.14(-1.53%)
Dec 19, 2019 9.301 9.372 9.172 9.269 2,214,886 +0.04(+0.42%)
Dec 18, 2019 9.152 9.294 9.088 9.230 2,752,973 +0.03(+0.35%)
Dec 17, 2019 9.050 9.319 9.050 9.198 3,377,942 +0.20(+2.28%)
Dec 16, 2019 8.730 8.993 8.718 8.993 2,301,973 +0.38(+4.38%)
Dec 13, 2019 8.718 8.814 8.564 8.615 1,768,117 -0.09(-1.03%)
Dec 12, 2019 8.794 9.038 8.609 8.705 3,077,583 -0.06(-0.66%)
Dec 11, 2019 8.730 8.775 8.622 8.762 2,453,516 +0.08(+0.96%)
Dec 10, 2019 8.289 8.692 8.289 8.679 3,696,589 +0.42(+5.03%)
Dec 09, 2019 8.001 8.282 7.988 8.263 2,036,689 +0.27(+3.36%)
Dec 06, 2019 7.950 8.046 7.937 7.994 1,912,791 +0.06(+0.73%)
Dec 05, 2019 7.962 8.014 7.898 7.937 1,873,621 -0.03(-0.40%)
Dec 04, 2019 7.962 7.994 7.905 7.969 1,905,587 +0.04(+0.48%)
Dec 03, 2019 7.975 8.004 7.886 7.930 2,612,724 -0.08(-0.96%)
Dec 02, 2019 8.046 8.097 7.982 8.007 1,543,600 -0.03(-0.32%)
Nov 29, 2019 8.033 8.113 7.988 8.033 603,381 -0.02(-0.24%)
Nov 27, 2019 8.058 8.090 7.905 8.052 1,943,100 +0.00(+0.00%)
Nov 26, 2019 8.122 8.186 8.033 8.052 2,103,068 -0.08(-1.02%)
Nov 25, 2019 8.046 8.167 8.046 8.135 1,413,343 +0.06(+0.71%)
Nov 22, 2019 8.065 8.129 7.988 8.078 1,068,025 +0.03(+0.40%)
Nov 21, 2019 7.924 8.046 7.854 8.046 1,569,318 +0.15(+1.95%)
Nov 20, 2019 7.898 7.911 7.815 7.892 2,750,143 +0.00(+0.00%)
Nov 19, 2019 8.006 8.101 7.879 7.892 2,050,929 -0.17(-2.12%)
Nov 18, 2019 8.101 8.152 8.006 8.063 1,947,415 -0.04(-0.55%)
Nov 15, 2019 8.050 8.145 7.981 8.107 1,459,716 +0.10(+1.19%)
Nov 14, 2019 8.101 8.126 7.981 8.012 1,957,565 -0.08(-1.02%)
Nov 13, 2019 8.133 8.171 8.038 8.095 1,448,784 -0.05(-0.62%)
Nov 12, 2019 8.152 8.203 8.082 8.145 1,198,376 +0.01(+0.08%)
Nov 11, 2019 8.196 8.247 8.139 8.139 1,147,847 -0.11(-1.31%)
Nov 08, 2019 8.139 8.298 8.104 8.247 1,397,403 -0.02(-0.23%)
Nov 07, 2019 8.450 8.488 8.222 8.266 1,703,929 -0.16(-1.88%)
Nov 06, 2019 8.507 8.539 8.351 8.424 1,027,676 -0.08(-0.89%)
Nov 05, 2019 8.672 8.678 8.437 8.500 1,164,937 -0.13(-1.47%)
Nov 04, 2019 8.589 8.653 8.529 8.627 1,278,221 +0.11(+1.34%)
Nov 01, 2019 8.386 8.539 8.361 8.513 1,258,262 +0.18(+2.13%)
Oct 31, 2019 8.367 8.393 8.272 8.336 825,334 -0.06(-0.68%)
Oct 30, 2019 8.329 8.393 8.282 8.393 1,370,496 +0.08(+0.91%)
Oct 29, 2019 8.304 8.418 8.279 8.317 1,076,672 -0.04(-0.46%)
Oct 28, 2019 8.475 8.519 8.348 8.355 1,086,298 -0.09(-1.05%)
Oct 25, 2019 8.424 8.475 8.380 8.443 1,029,358 -0.03(-0.30%)
Oct 24, 2019 8.526 8.526 8.399 8.469 908,181 +0.03(+0.38%)
Oct 23, 2019 8.481 8.513 8.424 8.437 780,979 -0.01(-0.15%)
Oct 22, 2019 8.513 8.580 8.431 8.450 1,389,180 +0.01(+0.15%)
Oct 21, 2019 8.450 8.494 8.412 8.437 599,672 -0.01(-0.15%)
Oct 18, 2019 8.374 8.487 8.356 8.450 786,489 +0.09(+1.05%)
Oct 17, 2019 8.418 8.431 8.343 8.362 636,633 -0.03(-0.30%)
Oct 16, 2019 8.418 8.450 8.362 8.387 804,530 -0.01(-0.15%)
Oct 15, 2019 8.399 8.490 8.343 8.399 733,094 +0.04(+0.45%)
Oct 14, 2019 8.343 8.406 8.307 8.362 947,926 -0.03(-0.37%)
Oct 11, 2019 8.494 8.538 8.393 8.393 1,110,413 -0.02(-0.22%)
Oct 10, 2019 8.412 8.468 8.381 8.412 814,328 -0.01(-0.07%)
Oct 09, 2019 8.538 8.563 8.418 8.418 1,091,377 -0.03(-0.30%)
Oct 08, 2019 8.531 8.557 8.412 8.443 2,025,407 -0.15(-1.75%)
Oct 07, 2019 8.714 8.726 8.588 8.594 1,229,397 -0.15(-1.72%)
Oct 04, 2019 8.770 8.830 8.695 8.745 1,273,887 -0.01(-0.14%)
Oct 03, 2019 8.657 8.808 8.594 8.758 1,149,402 +0.05(+0.58%)
Oct 02, 2019 8.921 8.933 8.707 8.707 1,344,827 -0.23(-2.53%)
Oct 01, 2019 9.078 9.128 8.933 8.933 429,236 -0.15(-1.66%)
Sep 30, 2019 9.084 9.091 9.029 9.084 593,776 -0.01(-0.07%)
Sep 27, 2019 9.009 9.109 9.000 9.091 483,259 +0.04(+0.49%)
Sep 26, 2019 9.065 9.068 8.977 9.047 782,432 -0.04(-0.48%)
Sep 25, 2019 9.122 9.157 9.034 9.091 675,329 -0.08(-0.82%)
Sep 24, 2019 9.361 9.386 9.135 9.166 1,049,850 -0.19(-2.01%)
Sep 23, 2019 9.386 9.386 9.298 9.354 636,385 -0.01(-0.13%)
Sep 20, 2019 9.348 9.405 9.307 9.367 1,051,199 +0.00(+0.00%)
Sep 19, 2019 9.373 9.436 9.322 9.367 713,870 +0.03(+0.27%)
Sep 18, 2019 9.392 9.436 9.298 9.342 629,986 -0.07(-0.73%)
Sep 17, 2019 9.405 9.453 9.299 9.411 639,863 +0.02(+0.20%)
Sep 16, 2019 9.473 9.536 9.317 9.392 998,307 +0.14(+1.48%)
Sep 13, 2019 9.168 9.305 9.168 9.255 622,711 +0.09(+0.95%)
Sep 12, 2019 9.137 9.199 9.130 9.168 487,897 -0.03(-0.34%)
Sep 11, 2019 9.342 9.342 9.175 9.199 807,201 -0.04(-0.40%)
Sep 10, 2019 9.199 9.249 9.138 9.236 751,032 +0.11(+1.16%)
Sep 09, 2019 9.000 9.149 8.975 9.130 535,318 +0.18(+2.02%)
Sep 06, 2019 8.968 8.993 8.875 8.950 601,211 -0.04(-0.42%)
Sep 05, 2019 8.956 9.099 8.950 8.987 559,158 +0.06(+0.70%)
Sep 04, 2019 8.875 8.981 8.860 8.925 434,503 +0.11(+1.20%)
Sep 03, 2019 8.707 8.831 8.613 8.819 632,210 +0.02(+0.21%)
Aug 30, 2019 8.831 8.874 8.763 8.800 761,822 +0.04(+0.50%)
Aug 29, 2019 8.757 8.850 8.738 8.757 886,689 +0.04(+0.50%)
Aug 28, 2019 8.545 8.736 8.545 8.713 742,316 +0.24(+2.87%)
Aug 27, 2019 8.644 8.677 8.464 8.470 855,648 -0.12(-1.45%)
Aug 26, 2019 8.719 8.775 8.582 8.595 616,364 -0.07(-0.86%)
Aug 23, 2019 8.856 8.869 8.632 8.669 668,600 -0.24(-2.66%)
Aug 22, 2019 9.099 9.099 8.891 8.906 665,415 -0.15(-1.65%)
Aug 21, 2019 9.000 9.124 8.987 9.056 748,888 +0.10(+1.11%)
Aug 20, 2019 8.944 9.043 8.900 8.956 622,721 +0.01(+0.14%)
Aug 19, 2019 8.851 9.012 8.851 8.944 693,270 +0.16(+1.83%)
Aug 16, 2019 8.610 8.783 8.579 8.783 545,559 +0.21(+2.45%)
Aug 15, 2019 8.628 8.672 8.535 8.573 620,226 -0.06(-0.64%)
Aug 14, 2019 8.764 8.764 8.523 8.628 1,138,857 -0.19(-2.17%)
Aug 13, 2019 8.709 8.863 8.709 8.820 740,620 +0.13(+1.49%)
Aug 12, 2019 8.783 8.808 8.690 8.690 1,485,552 -0.09(-0.99%)
Aug 09, 2019 8.857 8.888 8.764 8.777 994,206 -0.01(-0.07%)
Aug 08, 2019 8.665 8.820 8.647 8.783 1,149,578 +0.16(+1.86%)
Aug 07, 2019 8.727 8.746 8.554 8.622 2,339,537 -0.19(-2.17%)
Aug 06, 2019 8.919 9.005 8.733 8.814 1,016,247 -0.10(-1.11%)
Aug 05, 2019 9.061 9.073 8.795 8.913 1,467,104 -0.24(-2.63%)
Aug 02, 2019 9.271 9.314 9.104 9.154 956,185 -0.13(-1.40%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.