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

Kinder Morgan (NY: KMI )

19.70 +0.10 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 29, 2016 11.66 11.85 11.45 11.67 22,366,552 +0.07(+0.57%)
Apr 28, 2016 11.89 11.89 11.55 11.60 26,595,584 -0.33(-2.78%)
Apr 27, 2016 11.79 12.19 11.73 11.94 31,918,880 +0.25(+2.18%)
Apr 26, 2016 11.57 11.74 11.45 11.68 24,474,908 +0.27(+2.34%)
Apr 25, 2016 11.81 11.82 11.36 11.41 39,126,844 -0.41(-3.48%)
Apr 22, 2016 11.93 12.01 11.79 11.83 28,403,882 -0.03(-0.22%)
Apr 21, 2016 12.37 12.43 11.81 11.85 40,492,144 -0.55(-4.42%)
Apr 20, 2016 12.41 12.62 12.18 12.40 41,174,008 -0.10(-0.83%)
Apr 19, 2016 12.18 12.66 12.11 12.50 39,889,128 +0.43(+3.57%)
Apr 18, 2016 11.50 12.12 11.42 12.07 23,688,754 +0.22(+1.87%)
Apr 15, 2016 11.94 12.07 11.79 11.85 21,592,324 -0.22(-1.84%)
Apr 14, 2016 12.24 12.24 12.00 12.07 20,129,222 -0.04(-0.32%)
Apr 13, 2016 12.31 12.31 12.03 12.11 22,558,652 -0.13(-1.07%)
Apr 12, 2016 11.68 12.33 11.60 12.24 36,591,416 +0.63(+5.45%)
Apr 11, 2016 11.76 11.83 11.60 11.61 17,468,734 -0.10(-0.84%)
Apr 08, 2016 11.69 11.82 11.59 11.71 20,125,170 +0.27(+2.34%)
Apr 07, 2016 11.41 11.62 11.38 11.44 20,866,026 -0.05(-0.40%)
Apr 06, 2016 11.22 11.57 11.17 11.49 26,357,052 +0.39(+3.47%)
Apr 05, 2016 11.19 11.29 10.99 11.10 26,796,868 -0.12(-1.05%)
Apr 04, 2016 11.30 11.47 11.15 11.22 23,231,938 -0.08(-0.69%)
Apr 01, 2016 11.36 11.43 11.13 11.30 29,161,870 -0.36(-3.08%)
Mar 31, 2016 11.58 11.73 11.43 11.66 30,765,180 +0.00(+0.00%)
Mar 30, 2016 11.71 11.86 11.64 11.66 35,715,248 +0.14(+1.19%)
Mar 29, 2016 11.44 11.60 11.22 11.52 29,982,040 -0.10(-0.90%)
Mar 28, 2016 11.82 11.83 11.48 11.62 17,468,006 -0.18(-1.55%)
Mar 24, 2016 11.33 11.81 11.81 11.81 34,084,752 +0.22(+1.91%)
Mar 23, 2016 12.05 12.16 11.56 11.58 33,450,796 -0.49(-4.05%)
Mar 22, 2016 11.88 12.17 11.88 12.07 25,538,582 +0.09(+0.76%)
Mar 21, 2016 12.21 12.25 11.87 11.98 21,452,608 -0.24(-1.98%)
Mar 18, 2016 12.53 12.53 12.11 12.22 45,867,016 -0.07(-0.58%)
Mar 17, 2016 12.43 12.47 12.26 12.30 27,902,000 -0.03(-0.26%)
Mar 16, 2016 11.89 12.41 11.88 12.33 37,512,000 +0.54(+4.54%)
Mar 15, 2016 12.09 12.11 11.53 11.79 26,880,062 -0.44(-3.57%)
Mar 14, 2016 11.99 12.30 11.87 12.23 29,336,176 +0.08(+0.64%)
Mar 11, 2016 11.78 12.41 11.78 12.15 43,286,516 +0.59(+5.14%)
Mar 10, 2016 11.81 11.81 11.32 11.56 44,805,004 -0.18(-1.56%)
Mar 09, 2016 11.80 12.09 11.67 11.74 29,693,540 +0.12(+1.07%)
Mar 08, 2016 12.16 12.20 11.62 11.62 35,196,780 -0.65(-5.27%)
Mar 07, 2016 12.13 12.35 12.07 12.26 40,964,424 +0.18(+1.46%)
Mar 04, 2016 12.45 12.51 11.79 12.09 50,075,164 -0.25(-2.01%)
Mar 03, 2016 12.13 12.40 11.98 12.33 46,058,588 +0.18(+1.50%)
Mar 02, 2016 11.78 12.20 11.63 12.15 39,700,152 +0.33(+2.82%)
Mar 01, 2016 11.93 11.94 11.62 11.82 29,265,696 +0.01(+0.11%)
Feb 29, 2016 11.73 12.06 11.63 11.81 39,138,544 +0.22(+1.86%)
Feb 26, 2016 11.83 11.88 11.56 11.59 30,191,396 +0.01(+0.06%)
Feb 25, 2016 11.39 11.67 11.24 11.58 27,039,832 +0.03(+0.23%)
Feb 24, 2016 11.07 11.60 10.91 11.56 31,187,680 +0.19(+1.66%)
Feb 23, 2016 11.62 11.68 11.32 11.37 29,260,106 -0.31(-2.68%)
Feb 22, 2016 11.34 11.84 11.52 11.68 39,082,908 +0.35(+3.05%)
Feb 19, 2016 11.49 11.49 11.11 11.34 41,944,700 -0.34(-2.91%)
Feb 18, 2016 11.60 11.71 11.14 11.68 58,745,744 +0.46(+4.13%)
Feb 17, 2016 11.39 11.50 10.94 11.21 86,785,800 +1.02(+9.99%)
Feb 16, 2016 10.14 10.31 10.01 10.19 40,924,596 +0.43(+4.41%)
Feb 12, 2016 9.300 9.763 9.763 9.763 33,468,766 +0.65(+7.16%)
Feb 11, 2016 9.176 9.495 8.654 9.110 53,529,004 -0.42(-4.38%)
Feb 10, 2016 9.502 9.848 9.156 9.528 34,982,072 -0.01(-0.07%)
Feb 09, 2016 9.528 9.835 9.261 9.535 40,857,660 -0.20(-2.08%)
Feb 08, 2016 9.750 9.867 9.130 9.737 60,354,504 -0.48(-4.73%)
Feb 05, 2016 10.07 10.25 9.822 10.22 33,812,604 +0.00(+0.00%)
Feb 04, 2016 10.25 10.57 9.998 10.22 48,519,688 +0.03(+0.32%)
Feb 03, 2016 9.704 10.21 9.339 10.19 46,004,188 +0.63(+6.55%)
Feb 02, 2016 9.633 9.704 9.398 9.561 45,111,892 -0.35(-3.55%)
Feb 01, 2016 10.42 10.47 9.730 9.913 61,005,164 -0.82(-7.66%)
Jan 29, 2016 10.16 10.75 10.10 10.74 67,648,552 +0.76(+7.59%)
Jan 28, 2016 9.900 10.25 9.750 9.978 68,557,792 +0.78(+8.48%)
Jan 27, 2016 9.503 9.897 9.107 9.199 60,377,740 -0.49(-5.01%)
Jan 26, 2016 9.315 9.807 9.121 9.684 48,289,268 +0.50(+5.50%)
Jan 25, 2016 9.794 10.18 9.173 9.179 56,306,460 -0.74(-7.50%)
Jan 22, 2016 9.651 10.23 9.477 9.923 96,665,992 +0.94(+10.52%)
Jan 21, 2016 8.299 9.457 8.067 8.979 107,635,920 +1.21(+15.57%)
Jan 20, 2016 7.795 7.931 7.264 7.769 76,955,528 -0.35(-4.30%)
Jan 19, 2016 8.519 8.678 7.898 8.118 53,714,972 -0.29(-3.46%)
Jan 15, 2016 8.448 8.409 8.409 8.409 64,888,472 -0.63(-7.01%)
Jan 14, 2016 8.448 9.089 8.377 9.043 57,685,064 +0.67(+7.95%)
Jan 13, 2016 8.933 9.114 8.248 8.377 64,560,228 -0.42(-4.78%)
Jan 12, 2016 9.257 9.443 8.364 8.797 72,515,720 -0.36(-3.95%)
Jan 11, 2016 9.619 9.651 8.992 9.160 48,476,880 -0.39(-4.13%)
Jan 08, 2016 9.393 9.735 9.160 9.554 45,775,480 +0.34(+3.65%)
Jan 07, 2016 9.354 9.615 9.140 9.218 43,029,176 -0.34(-3.52%)
Jan 06, 2016 9.807 9.884 9.457 9.554 43,988,764 -0.52(-5.20%)
Jan 05, 2016 9.930 10.12 9.697 10.08 45,003,092 +0.20(+2.03%)
Jan 04, 2016 9.632 10.03 9.593 9.878 52,002,972 +0.23(+2.35%)
Dec 31, 2015 9.315 9.651 9.651 9.651 46,783,568 +0.25(+2.61%)
Dec 30, 2015 9.444 9.800 9.360 9.406 54,410,020 -0.36(-3.71%)
Dec 29, 2015 10.01 10.19 9.645 9.768 48,706,800 -0.10(-1.05%)
Dec 28, 2015 10.21 10.24 9.807 9.871 44,820,640 -0.53(-5.10%)
Dec 24, 2015 10.58 10.40 10.40 10.40 25,740,076 -0.21(-2.01%)
Dec 23, 2015 10.07 10.73 10.04 10.62 76,394,592 +0.71(+7.11%)
Dec 22, 2015 9.723 10.30 9.723 9.910 53,532,036 +0.12(+1.19%)
Dec 21, 2015 9.748 9.820 9.199 9.794 65,317,532 +0.00(+0.00%)
Dec 18, 2015 9.942 10.09 9.710 9.794 92,300,008 -0.15(-1.50%)
Dec 17, 2015 10.26 10.31 9.774 9.942 65,856,380 -0.37(-3.58%)
Dec 16, 2015 10.18 10.49 10.12 10.31 64,218,660 +0.06(+0.63%)
Dec 15, 2015 10.41 10.65 10.23 10.25 72,569,512 -0.10(-1.00%)
Dec 14, 2015 10.55 10.66 10.03 10.35 109,239,384 -0.43(-3.96%)
Dec 11, 2015 10.66 11.05 10.37 10.78 131,908,208 -0.23(-2.06%)
Dec 10, 2015 10.71 11.29 10.67 11.00 120,186,048 +0.13(+1.19%)
Dec 09, 2015 10.17 11.22 10.29 10.87 303,388,768 +0.71(+6.93%)
Dec 08, 2015 9.891 10.45 9.742 10.17 245,205,536 -0.45(-4.26%)
Dec 07, 2015 10.13 10.73 9.787 10.62 211,975,072 -0.26(-2.38%)
Dec 04, 2015 12.23 12.29 10.71 10.88 236,559,776 -1.58(-12.67%)
Dec 03, 2015 13.33 13.36 12.38 12.46 113,927,992 -0.91(-6.78%)
Dec 02, 2015 14.35 14.35 13.19 13.36 104,213,416 -1.14(-7.85%)
Dec 01, 2015 15.27 15.28 14.46 14.50 45,374,368 -0.74(-4.88%)
Nov 30, 2015 15.41 15.52 15.21 15.25 32,899,360 -0.19(-1.26%)
Nov 27, 2015 15.51 15.58 15.40 15.44 11,470,009 -0.15(-0.95%)
Nov 25, 2015 15.72 15.59 15.59 15.59 24,641,872 -0.20(-1.27%)
Nov 24, 2015 15.32 15.80 15.28 15.79 37,442,660 +0.48(+3.13%)
Nov 23, 2015 15.19 15.58 15.06 15.31 27,495,854 +0.18(+1.20%)
Nov 20, 2015 15.33 15.47 15.10 15.13 30,515,814 -0.17(-1.14%)
Nov 19, 2015 15.65 15.73 15.18 15.31 24,859,062 -0.41(-2.63%)
Nov 18, 2015 15.19 15.74 15.18 15.72 39,154,368 +0.61(+4.02%)
Nov 17, 2015 15.56 15.57 14.95 15.11 27,871,058 -0.43(-2.79%)
Nov 16, 2015 15.10 15.57 15.08 15.54 31,935,898 +0.44(+2.91%)
Nov 13, 2015 15.17 15.40 14.60 15.10 40,809,680 -0.07(-0.47%)
Nov 12, 2015 15.62 15.62 15.13 15.18 40,562,080 -0.61(-3.85%)
Nov 11, 2015 16.44 16.48 15.67 15.78 38,327,436 -0.68(-4.13%)
Nov 10, 2015 16.53 16.66 16.37 16.46 20,543,436 -0.07(-0.43%)
Nov 09, 2015 16.91 17.01 16.43 16.53 24,130,828 -0.32(-1.92%)
Nov 06, 2015 16.60 16.88 16.30 16.86 36,010,996 +0.10(+0.58%)
Nov 05, 2015 17.34 17.47 16.54 16.76 35,554,612 -0.58(-3.36%)
Nov 04, 2015 17.80 17.88 17.11 17.34 35,193,660 -0.45(-2.54%)
Nov 03, 2015 17.25 17.97 17.10 17.80 31,116,612 +0.58(+3.34%)
Nov 02, 2015 17.05 17.54 17.00 17.22 40,604,332 -0.47(-2.67%)
Oct 30, 2015 17.69 17.78 17.21 17.69 30,622,982 +0.10(+0.55%)
Oct 29, 2015 17.63 17.82 17.51 17.59 24,235,102 -0.02(-0.11%)
Oct 28, 2015 17.37 17.65 17.32 17.61 37,161,264 +0.29(+1.69%)
Oct 27, 2015 17.34 17.47 17.12 17.32 44,125,128 -0.18(-1.02%)
Oct 26, 2015 17.82 18.12 17.45 17.50 64,627,352 -1.06(-5.71%)
Oct 23, 2015 18.87 18.89 18.39 18.56 31,070,720 -0.33(-1.75%)
Oct 22, 2015 19.95 19.25 18.36 18.89 66,190,292 -1.06(-5.31%)
Oct 21, 2015 20.28 20.45 19.88 19.95 19,068,892 -0.32(-1.60%)
Oct 20, 2015 20.00 20.34 19.89 20.27 14,406,882 +0.13(+0.66%)
Oct 19, 2015 20.12 20.39 19.77 20.14 17,655,012 -0.31(-1.52%)
Oct 16, 2015 20.68 20.82 20.18 20.45 15,341,839 -0.01(-0.06%)
Oct 15, 2015 20.23 20.52 19.80 20.47 13,703,474 +0.32(+1.58%)
Oct 14, 2015 19.95 20.20 19.81 20.15 16,009,073 +0.16(+0.79%)
Oct 13, 2015 20.34 20.50 19.97 19.99 18,341,946 -0.51(-2.51%)
Oct 12, 2015 20.59 20.62 20.20 20.50 17,057,828 -0.04(-0.19%)
Oct 09, 2015 20.81 20.87 20.36 20.54 18,448,114 -0.21(-1.01%)
Oct 08, 2015 20.41 20.88 20.19 20.75 21,353,018 +0.34(+1.68%)
Oct 07, 2015 20.34 20.79 20.01 20.41 32,779,412 +0.23(+1.13%)
Oct 06, 2015 19.68 20.22 19.64 20.18 26,725,316 +0.53(+2.68%)
Oct 05, 2015 19.06 19.74 19.02 19.65 31,674,466 +0.84(+4.46%)
Oct 02, 2015 17.71 18.82 17.63 18.81 34,619,364 +0.95(+5.33%)
Oct 01, 2015 17.92 18.05 17.58 17.86 27,072,790 +0.29(+1.63%)
Sep 30, 2015 17.13 17.61 16.80 17.58 44,123,928 +0.97(+5.81%)
Sep 29, 2015 17.54 17.66 16.39 16.61 49,651,904 -0.88(-5.05%)
Sep 28, 2015 18.52 18.58 17.49 17.49 33,563,480 -1.19(-6.36%)
Sep 25, 2015 18.80 18.85 18.49 18.68 20,780,538 +0.05(+0.27%)
Sep 24, 2015 18.42 18.66 18.01 18.63 39,255,568 +0.18(+0.96%)
Sep 23, 2015 19.16 19.21 18.45 18.45 20,487,874 -0.67(-3.49%)
Sep 22, 2015 19.25 19.45 19.02 19.12 15,491,774 -0.36(-1.83%)
Sep 21, 2015 19.37 19.60 19.27 19.47 15,176,246 +0.18(+0.95%)
Sep 18, 2015 19.31 19.61 19.24 19.29 48,174,304 -0.29(-1.46%)
Sep 17, 2015 19.53 19.86 19.41 19.58 24,985,958 +0.09(+0.46%)
Sep 16, 2015 19.29 19.55 19.25 19.49 22,109,952 +0.32(+1.66%)
Sep 15, 2015 18.96 19.19 18.96 19.17 16,684,470 +0.21(+1.10%)
Sep 14, 2015 19.04 19.16 18.86 18.96 15,235,276 -0.15(-0.80%)
Sep 11, 2015 19.21 19.24 18.93 19.11 21,869,244 -0.25(-1.31%)
Sep 10, 2015 19.52 19.64 19.26 19.37 17,927,832 -0.09(-0.46%)
Sep 09, 2015 19.90 20.02 19.43 19.46 17,793,606 -0.29(-1.45%)
Sep 08, 2015 19.71 19.82 19.47 19.74 21,738,598 +0.20(+1.04%)
Sep 04, 2015 19.54 19.54 19.54 19.54 19,027,004 -0.20(-1.00%)
Sep 03, 2015 19.98 20.19 19.63 19.74 19,092,102 -0.15(-0.73%)
Sep 02, 2015 20.17 20.17 19.53 19.88 21,723,970 -0.05(-0.25%)
Sep 01, 2015 20.21 20.38 19.73 19.93 26,774,558 -0.65(-3.15%)
Aug 31, 2015 20.60 20.85 20.14 20.58 30,054,520 -0.14(-0.67%)
Aug 28, 2015 20.32 21.00 20.32 20.72 26,249,700 +0.40(+1.97%)
Aug 27, 2015 19.93 20.43 19.75 20.32 29,906,712 +0.77(+3.93%)
Aug 26, 2015 19.22 19.63 18.96 19.55 26,624,388 +0.55(+2.87%)
Aug 25, 2015 20.00 20.03 19.00 19.00 27,717,234 -0.22(-1.16%)
Aug 24, 2015 18.76 19.97 18.10 19.23 34,231,892 -0.96(-4.75%)
Aug 21, 2015 20.64 20.80 20.19 20.19 27,849,056 -0.57(-2.75%)
Aug 20, 2015 21.18 21.27 20.76 20.76 21,690,196 -0.57(-2.65%)
Aug 19, 2015 21.47 21.58 21.06 21.32 20,763,464 -0.23(-1.06%)
Aug 18, 2015 21.86 21.87 21.41 21.55 18,156,970 -0.27(-1.22%)
Aug 17, 2015 21.60 22.10 21.56 21.82 24,996,446 +0.25(+1.18%)
Aug 14, 2015 21.75 21.78 21.49 21.56 27,996,314 +0.52(+2.47%)
Aug 13, 2015 21.47 21.51 20.94 21.04 18,170,380 -0.45(-2.10%)
Aug 12, 2015 20.69 21.63 20.69 21.49 33,461,252 +0.61(+2.92%)
Aug 11, 2015 20.50 20.92 20.36 20.88 24,553,286 +0.25(+1.20%)
Aug 10, 2015 20.47 20.71 20.41 20.64 26,234,708 +0.23(+1.12%)
Aug 07, 2015 20.66 20.84 20.36 20.41 21,068,624 -0.35(-1.68%)
Aug 06, 2015 20.33 20.79 19.74 20.76 38,410,220 +0.29(+1.40%)
Aug 05, 2015 21.45 21.65 20.44 20.47 39,592,412 -0.90(-4.22%)
Aug 04, 2015 21.52 21.60 21.24 21.37 19,872,482 -0.06(-0.27%)
Aug 03, 2015 21.81 21.83 21.41 21.43 30,026,630 -0.57(-2.57%)
Jul 31, 2015 22.14 22.32 21.95 22.00 22,391,008 -0.25(-1.11%)
Jul 30, 2015 22.40 22.47 22.15 22.24 20,124,222 -0.13(-0.60%)
Jul 29, 2015 22.16 22.40 21.96 22.38 31,329,584 +0.10(+0.46%)
Jul 28, 2015 22.24 22.49 22.00 22.28 27,497,892 +0.22(+0.99%)
Jul 27, 2015 21.70 22.18 21.37 22.06 30,064,936 +0.23(+1.06%)
Jul 24, 2015 21.90 22.08 21.77 21.82 20,845,684 -0.06(-0.29%)
Jul 23, 2015 22.11 22.23 21.70 21.89 26,039,144 -0.26(-1.16%)
Jul 22, 2015 22.37 22.44 22.07 22.14 24,561,106 -0.30(-1.34%)
Jul 21, 2015 22.69 22.69 22.27 22.44 28,253,206 -0.29(-1.27%)
Jul 20, 2015 23.10 23.10 22.70 22.73 20,635,534 -0.37(-1.60%)
Jul 17, 2015 23.30 23.33 22.83 23.10 22,267,214 -0.32(-1.36%)
Jul 16, 2015 23.70 23.81 23.32 23.42 21,697,028 -0.11(-0.48%)
Jul 15, 2015 23.73 23.93 23.47 23.53 16,649,537 -0.28(-1.16%)
Jul 14, 2015 23.72 24.04 23.67 23.81 16,384,398 -0.11(-0.45%)
Jul 13, 2015 23.97 24.16 23.82 23.92 16,357,044 +0.06(+0.26%)
Jul 10, 2015 23.58 23.90 23.55 23.85 14,040,099 +0.37(+1.57%)
Jul 09, 2015 23.51 23.74 23.47 23.48 14,510,723 +0.13(+0.54%)
Jul 08, 2015 23.58 23.72 23.27 23.36 16,761,219 -0.28(-1.17%)
Jul 07, 2015 23.51 23.70 23.23 23.63 20,686,782 +0.15(+0.64%)
Jul 06, 2015 23.56 23.73 23.29 23.48 15,255,671 -0.33(-1.39%)
Jul 02, 2015 24.07 23.82 23.82 23.82 13,954,840 +0.03(+0.13%)
Jul 01, 2015 24.08 24.12 23.63 23.78 16,964,818 -0.26(-1.07%)
Jun 30, 2015 24.19 24.24 24.02 24.04 17,265,818 +0.02(+0.08%)
Jun 29, 2015 24.26 24.49 24.00 24.02 19,624,376 -0.38(-1.54%)
Jun 26, 2015 24.35 24.61 24.15 24.40 57,355,328 -0.01(-0.05%)
Jun 25, 2015 24.74 24.79 24.37 24.41 14,671,929 -0.29(-1.19%)
Jun 24, 2015 24.69 24.85 24.58 24.70 16,702,228 +0.01(+0.05%)
Jun 23, 2015 24.87 24.93 24.65 24.69 16,058,139 -0.14(-0.55%)
Jun 22, 2015 24.92 25.22 24.76 24.83 24,549,532 +0.07(+0.28%)
Jun 19, 2015 24.99 25.02 24.74 24.76 26,794,554 -0.34(-1.35%)
Jun 18, 2015 24.82 25.21 24.70 25.10 24,262,944 +0.35(+1.42%)
Jun 17, 2015 24.85 24.89 24.57 24.75 19,789,124 +0.02(+0.08%)
Jun 16, 2015 24.71 24.87 24.49 24.73 18,620,352 +0.08(+0.33%)
Jun 15, 2015 24.04 24.77 24.04 24.65 24,808,014 +0.28(+1.13%)
Jun 12, 2015 24.37 24.69 24.30 24.37 44,330,952 -0.54(-2.16%)
Jun 11, 2015 25.16 25.16 24.89 24.91 19,057,740 -0.28(-1.12%)
Jun 10, 2015 25.36 25.38 25.15 25.19 12,833,261 -0.01(-0.03%)
Jun 09, 2015 25.09 25.30 25.06 25.20 11,197,244 +0.03(+0.10%)
Jun 08, 2015 25.20 25.48 25.13 25.17 10,304,853 -0.13(-0.50%)
Jun 05, 2015 25.10 25.53 24.92 25.30 19,328,682 +0.19(+0.75%)
Jun 04, 2015 25.43 25.54 25.11 25.11 23,348,064 -0.48(-1.88%)
Jun 03, 2015 25.79 25.79 25.52 25.59 14,665,952 -0.26(-1.02%)
Jun 02, 2015 25.88 25.94 25.63 25.86 13,201,876 +0.00(+0.00%)
Jun 01, 2015 25.91 25.97 25.75 25.86 14,297,483 -0.13(-0.48%)
May 29, 2015 25.98 26.14 25.94 25.98 15,220,626 -0.08(-0.31%)
May 28, 2015 26.18 26.20 26.00 26.06 14,768,278 -0.23(-0.88%)
May 27, 2015 26.31 26.39 26.18 26.30 13,709,484 -0.06(-0.24%)
May 26, 2015 26.61 26.61 26.26 26.36 11,831,679 -0.38(-1.41%)
May 22, 2015 26.52 26.73 26.73 26.73 8,984,815 +0.02(+0.07%)
May 21, 2015 26.75 26.85 26.61 26.72 9,360,568 +0.04(+0.16%)
May 20, 2015 26.85 26.85 26.54 26.67 9,589,135 -0.17(-0.63%)
May 19, 2015 26.75 26.92 26.70 26.84 9,356,331 +0.02(+0.07%)
May 18, 2015 26.70 26.87 26.61 26.82 11,100,978 +0.13(+0.49%)
May 15, 2015 26.50 26.71 26.44 26.69 14,566,576 +0.30(+1.14%)
May 14, 2015 26.47 26.61 26.35 26.39 11,088,510 -0.01(-0.05%)
May 13, 2015 26.83 26.87 26.26 26.40 18,021,440 -0.34(-1.26%)
May 12, 2015 26.61 26.82 26.47 26.74 11,348,430 +0.04(+0.14%)
May 11, 2015 26.92 26.95 26.57 26.70 8,708,226 -0.24(-0.91%)
May 08, 2015 26.83 26.97 26.75 26.95 10,993,207 +0.23(+0.87%)
May 07, 2015 26.63 26.95 26.49 26.72 12,182,094 -0.01(-0.02%)
May 06, 2015 26.81 26.89 26.62 26.72 10,153,209 +0.01(+0.05%)
May 05, 2015 26.90 26.92 26.66 26.71 9,213,656 -0.11(-0.42%)
May 04, 2015 27.08 27.14 26.81 26.82 10,084,864 -0.19(-0.70%)
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.