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
)
9.830
-0.100 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2007
9.638
9.986
9.579
9.882
557,034
+0.24(+2.50%)
Mar 29, 2007
9.624
9.689
9.610
9.641
221,673
+0.06(+0.61%)
Mar 28, 2007
9.540
9.835
9.504
9.582
465,443
+0.00(+0.00%)
Mar 27, 2007
9.478
9.630
9.403
9.582
239,136
+0.10(+1.07%)
Mar 26, 2007
9.557
9.593
9.419
9.481
214,902
-0.06(-0.62%)
Mar 23, 2007
9.436
9.854
9.436
9.540
590,535
+0.12(+1.22%)
Mar 22, 2007
9.243
9.439
9.234
9.425
251,253
+0.13(+1.36%)
Mar 21, 2007
9.276
9.386
9.198
9.299
260,163
+0.04(+0.45%)
Mar 20, 2007
9.274
9.274
9.192
9.257
170,709
-0.01(-0.09%)
Mar 19, 2007
9.234
9.274
9.086
9.265
322,174
+0.01(+0.12%)
Mar 16, 2007
9.324
9.324
9.189
9.254
185,321
-0.06(-0.60%)
Mar 15, 2007
9.189
9.363
9.189
9.310
197,082
+0.12(+1.34%)
Mar 14, 2007
9.217
9.285
9.147
9.187
229,870
-0.04(-0.49%)
Mar 13, 2007
9.260
9.501
9.184
9.232
244,482
-0.03(-0.30%)
Mar 12, 2007
9.035
9.285
9.018
9.260
177,481
+0.21(+2.33%)
Mar 09, 2007
9.049
9.150
9.024
9.049
226,662
+0.04(+0.47%)
Mar 08, 2007
9.114
9.156
9.007
9.007
182,827
-0.07(-0.77%)
Mar 07, 2007
9.237
9.240
8.999
9.077
321,818
-0.15(-1.58%)
Mar 06, 2007
9.246
9.333
9.203
9.223
210,269
+0.01(+0.06%)
Mar 05, 2007
9.136
9.240
9.035
9.217
233,790
+0.02(+0.18%)
Mar 02, 2007
9.232
9.327
9.184
9.201
183,896
-0.03(-0.33%)
Mar 01, 2007
9.021
9.232
8.979
9.232
249,115
-0.00(-0.03%)
Feb 28, 2007
9.021
9.380
9.021
9.234
432,298
+0.15(+1.64%)
Feb 27, 2007
9.251
9.257
9.007
9.086
398,798
-0.17(-1.79%)
Feb 26, 2007
9.248
9.260
9.105
9.251
264,440
+0.00(+0.00%)
Feb 23, 2007
9.066
9.260
9.066
9.251
244,838
+0.15(+1.67%)
Feb 22, 2007
9.083
9.195
9.083
9.100
234,859
+0.00(+0.03%)
Feb 21, 2007
9.049
9.108
8.982
9.097
1,197,108
+0.04(+0.46%)
Feb 20, 2007
9.015
9.091
9.013
9.055
287,605
+0.01(+0.12%)
Feb 16, 2007
8.886
9.094
8.878
9.044
207,417
+0.17(+1.90%)
Feb 15, 2007
8.923
8.990
8.839
8.875
370,643
-0.05(-0.53%)
Feb 14, 2007
9.027
9.100
8.917
8.923
310,414
-0.09(-0.97%)
Feb 13, 2007
9.032
9.072
8.991
9.010
215,614
-0.01(-0.16%)
Feb 12, 2007
9.147
9.150
8.999
9.024
243,056
-0.10(-1.14%)
Feb 09, 2007
9.102
9.187
9.091
9.128
215,971
-0.00(-0.03%)
Feb 08, 2007
9.128
9.175
9.027
9.130
389,888
+0.01(+0.12%)
Feb 07, 2007
9.083
9.119
9.015
9.119
201,715
-0.00(-0.03%)
Feb 06, 2007
9.142
9.173
9.038
9.122
291,169
-0.04(-0.43%)
Feb 05, 2007
9.170
9.184
9.114
9.161
238,067
+0.01(+0.12%)
Feb 02, 2007
9.173
9.189
9.128
9.150
265,865
-0.02(-0.24%)
Feb 01, 2007
9.105
9.189
9.105
9.173
316,472
+0.04(+0.43%)
Jan 31, 2007
9.029
9.145
8.965
9.133
274,418
+0.06(+0.68%)
Jan 30, 2007
9.001
9.203
8.937
9.072
377,415
+0.12(+1.28%)
Jan 29, 2007
8.844
9.004
8.839
8.957
243,056
+0.12(+1.30%)
Jan 26, 2007
8.856
8.914
8.771
8.841
223,811
-0.05(-0.57%)
Jan 25, 2007
8.906
8.959
8.783
8.892
249,828
-0.05(-0.56%)
Jan 24, 2007
8.856
8.973
8.816
8.943
207,417
+0.06(+0.66%)
Jan 23, 2007
8.783
8.895
8.718
8.884
246,620
+0.17(+1.90%)
Jan 22, 2007
8.628
8.718
8.595
8.718
358,526
+0.06(+0.71%)
Jan 19, 2007
8.735
8.763
8.642
8.656
266,222
-0.01(-0.13%)
Jan 18, 2007
8.662
8.788
8.578
8.668
314,334
-0.00(-0.03%)
Jan 17, 2007
8.634
8.768
8.578
8.670
425,527
+0.06(+0.75%)
Jan 16, 2007
8.600
8.639
8.558
8.606
415,548
-0.05(-0.55%)
Jan 12, 2007
8.687
8.766
8.642
8.653
289,743
-0.04(-0.42%)
Jan 11, 2007
8.684
8.788
8.642
8.690
301,148
-0.01(-0.16%)
Jan 10, 2007
8.634
8.712
8.614
8.704
276,200
+0.07(+0.81%)
Jan 09, 2007
8.648
8.668
8.564
8.634
584,833
-0.01(-0.16%)
Jan 08, 2007
8.811
8.839
8.625
8.648
471,145
-0.05(-0.58%)
Jan 05, 2007
8.889
8.892
8.620
8.698
404,144
-0.18(-2.05%)
Jan 04, 2007
8.985
8.987
8.839
8.881
519,257
-0.10(-1.16%)
Jan 03, 2007
9.119
9.119
8.850
8.985
569,508
-0.27(-2.91%)
Dec 29, 2006
9.167
9.274
9.130
9.254
280,121
+0.07(+0.76%)
Dec 28, 2006
9.105
9.189
9.066
9.184
291,169
+0.13(+1.39%)
Dec 27, 2006
9.018
9.080
8.999
9.058
241,987
+0.11(+1.22%)
Dec 26, 2006
8.945
8.982
8.881
8.948
217,396
+0.00(+0.03%)
Dec 22, 2006
8.948
8.951
8.861
8.945
289,030
+0.08(+0.85%)
Dec 21, 2006
8.895
8.973
8.858
8.870
367,792
-0.09(-1.03%)
Dec 20, 2006
8.827
9.046
8.827
8.962
306,850
+0.13(+1.53%)
Dec 19, 2006
8.847
8.892
8.822
8.827
164,651
-0.04(-0.41%)
Dec 18, 2006
8.836
8.884
8.813
8.864
366,723
+0.06(+0.64%)
Dec 15, 2006
8.718
8.808
8.698
8.808
306,493
+0.10(+1.09%)
Dec 14, 2006
8.724
8.760
8.698
8.712
420,181
+0.00(+0.03%)
Dec 13, 2006
8.797
8.825
8.704
8.710
329,659
-0.07(-0.83%)
Dec 12, 2006
8.726
8.889
8.726
8.783
377,415
+0.08(+0.94%)
Dec 11, 2006
8.679
8.752
8.628
8.701
325,738
+0.04(+0.52%)
Dec 08, 2006
8.642
8.698
8.623
8.656
286,179
+0.04(+0.52%)
Dec 07, 2006
8.620
8.670
8.589
8.611
329,302
-0.02(-0.19%)
Dec 06, 2006
8.488
8.684
8.488
8.628
491,815
+0.15(+1.75%)
Dec 05, 2006
8.494
8.597
8.423
8.480
603,365
+0.01(+0.07%)
Dec 04, 2006
8.875
8.875
8.412
8.474
1,162,538
-0.47(-5.24%)
Dec 01, 2006
8.816
8.976
8.814
8.943
451,543
+0.13(+1.53%)
Nov 30, 2006
8.973
9.010
8.698
8.808
508,922
-0.06(-0.63%)
Nov 29, 2006
8.541
8.881
8.527
8.864
592,317
+0.33(+3.81%)
Nov 28, 2006
8.404
8.564
8.398
8.538
316,116
+0.10(+1.23%)
Nov 27, 2006
8.670
8.684
8.381
8.435
513,199
-0.21(-2.43%)
Nov 24, 2006
8.701
8.726
8.631
8.645
142,555
-0.08(-0.87%)
Nov 22, 2006
8.597
8.721
8.558
8.721
332,510
+0.12(+1.44%)
Nov 21, 2006
8.586
8.656
8.561
8.597
430,873
+0.04(+0.46%)
Nov 20, 2006
8.712
8.712
8.477
8.558
569,152
+0.11(+1.33%)
Nov 17, 2006
8.376
8.474
8.348
8.446
668,584
+0.20(+2.42%)
Nov 16, 2006
8.221
8.303
8.216
8.247
302,930
+0.01(+0.17%)
Nov 15, 2006
8.171
8.286
8.143
8.233
284,397
+0.09(+1.10%)
Nov 14, 2006
8.084
8.151
8.056
8.143
329,302
+0.06(+0.69%)
Nov 13, 2006
8.067
8.140
8.050
8.087
278,339
-0.00(-0.03%)
Nov 10, 2006
8.151
8.151
8.070
8.089
192,449
-0.05(-0.59%)
Nov 09, 2006
8.160
8.179
8.115
8.137
249,828
-0.00(-0.03%)
Nov 08, 2006
8.162
8.199
8.067
8.140
378,484
+0.00(+0.00%)
Nov 07, 2006
8.221
8.249
8.081
8.140
209,912
-0.03(-0.41%)
Nov 06, 2006
8.061
8.230
8.003
8.174
372,782
+0.15(+1.92%)
Nov 03, 2006
7.871
8.031
7.871
8.019
229,157
+0.10(+1.20%)
Nov 02, 2006
7.927
7.988
7.873
7.924
556,322
+0.02(+0.25%)
Nov 01, 2006
8.120
8.120
7.831
7.904
432,655
-0.20(-2.49%)
Oct 31, 2006
7.997
8.106
7.969
8.106
194,231
+0.10(+1.30%)
Oct 30, 2006
8.081
8.081
7.997
8.003
372,425
-0.03(-0.35%)
Oct 27, 2006
8.056
8.098
8.031
8.031
208,843
-0.01(-0.07%)
Oct 26, 2006
8.036
8.112
8.022
8.036
245,907
-0.00(-0.03%)
Oct 25, 2006
8.005
8.112
8.005
8.039
217,396
+0.01(+0.14%)
Oct 24, 2006
7.955
8.053
7.946
8.028
224,524
+0.10(+1.27%)
Oct 23, 2006
7.983
8.005
7.924
7.927
208,130
-0.02(-0.21%)
Oct 20, 2006
8.019
8.042
7.930
7.944
338,568
-0.03(-0.42%)
Oct 19, 2006
8.025
8.075
7.927
7.977
373,494
-0.06(-0.70%)
Oct 18, 2006
8.025
8.089
7.991
8.033
288,674
+0.02(+0.28%)
Oct 17, 2006
7.938
8.025
7.924
8.011
423,389
+0.08(+0.95%)
Oct 16, 2006
7.899
7.983
7.848
7.935
297,227
+0.07(+0.93%)
Oct 13, 2006
7.800
7.890
7.800
7.862
268,360
+0.01(+0.11%)
Oct 12, 2006
7.862
7.941
7.812
7.854
340,350
+0.01(+0.07%)
Oct 11, 2006
7.837
7.893
7.815
7.848
251,966
-0.02(-0.21%)
Oct 10, 2006
7.859
7.902
7.817
7.865
299,009
-0.01(-0.11%)
Oct 09, 2006
7.820
7.901
7.806
7.873
239,492
+0.00(+0.00%)
Oct 06, 2006
7.786
7.882
7.742
7.873
260,163
+0.09(+1.12%)
Oct 05, 2006
7.657
7.786
7.657
7.786
238,780
+0.14(+1.80%)
Oct 04, 2006
7.632
7.669
7.624
7.649
383,830
+0.03(+0.44%)
Oct 03, 2006
7.767
7.789
7.568
7.615
404,144
-0.16(-2.06%)
Oct 02, 2006
7.713
7.786
7.663
7.775
260,519
-0.04(-0.47%)
Sep 29, 2006
7.800
7.834
7.772
7.812
325,738
+0.03(+0.40%)
Sep 28, 2006
7.758
7.829
7.730
7.781
425,527
+0.03(+0.33%)
Sep 27, 2006
7.733
7.812
7.691
7.756
371,000
+0.05(+0.66%)
Sep 26, 2006
7.671
7.705
7.621
7.705
307,563
+0.03(+0.44%)
Sep 25, 2006
7.556
7.688
7.531
7.671
488,964
+0.14(+1.82%)
Sep 22, 2006
7.568
7.598
7.509
7.534
263,727
-0.04(-0.59%)
Sep 21, 2006
7.629
7.646
7.526
7.579
384,899
-0.04(-0.55%)
Sep 20, 2006
7.593
7.649
7.579
7.621
361,377
+0.01(+0.18%)
Sep 19, 2006
7.719
7.744
7.596
7.607
302,217
-0.11(-1.42%)
Sep 18, 2006
7.652
7.739
7.643
7.716
261,945
+0.04(+0.51%)
Sep 15, 2006
7.680
7.733
7.632
7.677
338,212
-0.02(-0.22%)
Sep 14, 2006
7.713
7.730
7.663
7.694
342,132
+0.01(+0.07%)
Sep 13, 2006
7.660
7.758
7.646
7.688
379,197
+0.02(+0.22%)
Sep 12, 2006
7.677
7.736
7.635
7.671
356,031
-0.00(-0.04%)
Sep 11, 2006
7.744
7.761
7.635
7.674
487,182
-0.11(-1.37%)
Sep 08, 2006
7.733
7.792
7.725
7.781
265,509
+0.04(+0.58%)
Sep 07, 2006
7.764
7.803
7.725
7.736
339,637
-0.05(-0.65%)
Sep 06, 2006
7.800
7.815
7.722
7.786
425,883
-0.04(-0.57%)
Sep 05, 2006
7.848
7.848
7.753
7.831
257,668
-0.04(-0.57%)
Sep 01, 2006
7.798
7.876
7.756
7.876
271,924
+0.11(+1.41%)
Aug 31, 2006
7.713
7.767
7.691
7.767
190,311
+0.05(+0.69%)
Aug 30, 2006
7.660
7.719
7.657
7.713
252,322
+0.03(+0.40%)
Aug 29, 2006
7.694
7.713
7.643
7.683
262,301
-0.02(-0.25%)
Aug 28, 2006
7.632
7.702
7.612
7.702
285,110
+0.06(+0.81%)
Aug 25, 2006
7.610
7.641
7.548
7.641
255,886
+0.05(+0.63%)
Aug 24, 2006
7.548
7.596
7.534
7.593
249,828
+0.03(+0.33%)
Aug 23, 2006
7.554
7.604
7.469
7.568
368,861
-0.01(-0.19%)
Aug 22, 2006
7.576
7.624
7.570
7.582
203,854
-0.01(-0.07%)
Aug 21, 2006
7.576
7.594
7.551
7.587
205,279
-0.01(-0.11%)
Aug 18, 2006
7.604
7.604
7.528
7.596
165,364
+0.00(+0.04%)
Aug 17, 2006
7.540
7.593
7.523
7.593
270,855
+0.05(+0.67%)
Aug 16, 2006
7.545
7.573
7.478
7.542
239,492
+0.01(+0.11%)
Aug 15, 2006
7.559
7.576
7.511
7.534
227,732
+0.00(+0.04%)
Aug 14, 2006
7.576
7.576
7.506
7.531
266,578
-0.04(-0.59%)
Aug 11, 2006
7.500
7.576
7.492
7.576
310,414
+0.06(+0.78%)
Aug 10, 2006
7.464
7.568
7.450
7.517
182,470
+0.04(+0.53%)
Aug 09, 2006
7.528
7.565
7.464
7.478
269,429
-0.02(-0.30%)
Aug 08, 2006
7.548
7.562
7.436
7.500
261,232
-0.05(-0.63%)
Aug 07, 2006
7.517
7.565
7.469
7.548
187,460
+0.04(+0.52%)
Aug 04, 2006
7.492
7.570
7.472
7.509
398,442
+0.04(+0.53%)
Aug 03, 2006
7.439
7.492
7.419
7.469
214,189
+0.03(+0.38%)
Aug 02, 2006
7.464
7.478
7.422
7.441
221,317
+0.03(+0.45%)
Aug 01, 2006
7.478
7.486
7.385
7.408
296,515
-0.04(-0.56%)
Jul 31, 2006
7.408
7.461
7.399
7.450
199,221
+0.03(+0.34%)
Jul 28, 2006
7.486
7.498
7.402
7.424
142,198
-0.04(-0.60%)
Jul 27, 2006
7.492
7.556
7.453
7.469
137,922
-0.02(-0.22%)
Jul 26, 2006
7.394
7.495
7.394
7.486
207,417
+0.04(+0.53%)
Jul 25, 2006
7.394
7.450
7.352
7.447
326,808
+0.08(+1.03%)
Jul 24, 2006
7.357
7.408
7.352
7.371
207,061
-0.01(-0.11%)
Jul 21, 2006
7.349
7.433
7.349
7.380
187,460
+0.03(+0.42%)
Jul 20, 2006
7.349
7.363
7.301
7.349
150,039
+0.02(+0.23%)
Jul 19, 2006
7.346
7.360
7.295
7.332
321,462
-0.01(-0.19%)
Jul 18, 2006
7.338
7.360
7.323
7.346
259,450
+0.02(+0.31%)
Jul 17, 2006
7.256
7.346
7.256
7.323
213,120
+0.03(+0.42%)
Jul 14, 2006
7.295
7.318
7.256
7.293
280,477
+0.01(+0.08%)
Jul 13, 2006
7.239
7.287
7.217
7.287
274,775
+0.06(+0.82%)
Jul 12, 2006
7.186
7.245
7.183
7.228
170,353
+0.05(+0.70%)
Jul 11, 2006
7.183
7.214
7.169
7.178
156,810
-0.01(-0.08%)
Jul 10, 2006
7.124
7.208
7.113
7.183
233,077
+0.03(+0.43%)
Jul 07, 2006
7.155
7.239
7.141
7.152
310,770
-0.00(-0.04%)
Jul 06, 2006
7.133
7.197
7.099
7.155
235,216
-0.01(-0.08%)
Jul 05, 2006
7.107
7.239
7.071
7.161
354,606
+0.03(+0.35%)
Jul 03, 2006
7.063
7.155
7.015
7.135
60,229
-0.06(-0.86%)
Jun 30, 2006
7.166
7.228
7.128
7.197
394,878
+0.03(+0.43%)
Jun 29, 2006
7.253
7.267
7.144
7.166
279,408
-0.08(-1.05%)
Jun 28, 2006
7.208
7.290
7.169
7.242
303,642
+0.06(+0.82%)
Jun 27, 2006
7.197
7.267
7.141
7.183
291,525
-0.01(-0.19%)
Jun 26, 2006
7.029
7.197
7.029
7.197
262,658
+0.13(+1.79%)
Jun 23, 2006
7.015
7.099
7.004
7.071
172,491
+0.05(+0.76%)
Jun 22, 2006
7.023
7.057
6.956
7.018
210,625
-0.01(-0.16%)
Jun 21, 2006
7.012
7.071
6.990
7.029
211,338
+0.03(+0.36%)
Jun 20, 2006
6.959
7.026
6.939
7.004
229,514
+0.04(+0.65%)
Jun 19, 2006
6.973
7.054
6.931
6.959
194,587
-0.01(-0.20%)
Jun 16, 2006
6.976
7.026
6.959
6.973
164,294
-0.02(-0.28%)
Jun 15, 2006
6.987
7.029
6.931
6.992
244,482
-0.02(-0.32%)
Jun 14, 2006
6.942
7.051
6.908
7.015
444,059
+0.07(+1.05%)
Jun 13, 2006
7.102
7.127
6.875
6.942
340,350
-0.20(-2.79%)
Jun 12, 2006
7.180
7.180
7.102
7.141
201,715
-0.04(-0.55%)
Jun 09, 2006
7.144
7.189
7.091
7.180
177,837
+0.03(+0.39%)
Jun 08, 2006
7.138
7.161
7.085
7.152
481,836
+0.02(+0.28%)
Jun 07, 2006
7.211
7.211
7.124
7.133
208,487
-0.04(-0.51%)
Jun 06, 2006
7.197
7.211
7.110
7.169
258,025
-0.07(-0.97%)
Jun 05, 2006
7.318
7.352
7.231
7.239
141,129
-0.11(-1.49%)
Jun 02, 2006
7.326
7.363
7.298
7.349
183,896
+0.05(+0.69%)
Jun 01, 2006
7.164
7.357
7.164
7.298
358,526
+0.06(+0.89%)
May 31, 2006
7.147
7.234
7.147
7.234
332,866
+0.08(+1.18%)
May 30, 2006
7.015
7.155
7.015
7.150
193,875
+0.19(+2.70%)
May 26, 2006
6.973
6.973
6.908
6.962
235,216
-0.01(-0.16%)
May 25, 2006
6.832
6.973
6.832
6.973
298,296
+0.09(+1.35%)
May 24, 2006
6.897
6.939
6.790
6.880
313,978
-0.04(-0.63%)
May 23, 2006
6.976
7.018
6.897
6.924
264,083
-0.05(-0.74%)
May 22, 2006
7.034
7.034
6.945
6.976
161,800
-0.09(-1.23%)
May 19, 2006
7.009
7.077
6.908
7.063
263,370
+0.07(+0.96%)
May 18, 2006
6.987
7.029
6.984
6.995
216,327
+0.00(+0.00%)
May 17, 2006
7.119
7.119
6.956
6.995
264,796
-0.12(-1.73%)
May 16, 2006
7.026
7.119
7.018
7.119
216,327
+0.08(+1.16%)
May 15, 2006
7.020
7.048
7.004
7.037
246,264
+0.02(+0.24%)
May 12, 2006
7.018
7.071
7.018
7.020
256,599
-0.01(-0.12%)
May 11, 2006
7.077
7.093
7.023
7.029
353,893
-0.05(-0.71%)
May 10, 2006
7.158
7.158
7.043
7.079
302,217
-0.08(-1.14%)
May 09, 2006
7.169
7.200
7.144
7.161
225,593
-0.01(-0.12%)
May 08, 2006
7.155
7.180
7.147
7.169
206,705
-0.01(-0.20%)
May 05, 2006
7.295
7.295
7.183
7.183
212,763
-0.06(-0.81%)
May 04, 2006
7.281
7.281
7.180
7.242
268,003
-0.04(-0.54%)
May 03, 2006
7.236
7.287
7.152
7.281
371,000
+0.06(+0.78%)
May 02, 2006
7.130
7.228
7.127
7.225
311,839
+0.07(+0.94%)
May 01, 2006
7.189
7.206
7.141
7.158
181,757
-0.05(-0.66%)
Apr 28, 2006
7.127
7.206
7.116
7.206
156,098
+0.06(+0.86%)
Apr 27, 2006
7.085
7.169
7.074
7.144
160,731
+0.04(+0.55%)
Apr 26, 2006
7.105
7.192
7.102
7.105
231,295
-0.01(-0.20%)
Apr 25, 2006
7.085
7.158
7.085
7.119
311,483
+0.02(+0.28%)
Apr 24, 2006
7.127
7.147
7.088
7.099
281,190
-0.07(-0.98%)
Apr 21, 2006
7.060
7.194
7.034
7.169
307,206
+0.14(+1.96%)
Apr 20, 2006
7.099
7.099
7.032
7.032
243,056
-0.07(-0.95%)
Apr 19, 2006
7.180
7.180
7.099
7.099
224,880
-0.06(-0.86%)
Apr 18, 2006
7.183
7.192
7.105
7.161
239,136
-0.02(-0.27%)
Apr 17, 2006
7.043
7.222
7.015
7.180
444,059
+0.11(+1.55%)
Apr 13, 2006
7.088
7.124
7.020
7.071
193,518
-0.02(-0.24%)
Apr 12, 2006
7.071
7.127
7.071
7.088
140,060
-0.03(-0.35%)
Apr 11, 2006
7.127
7.152
7.060
7.113
200,290
-0.01(-0.12%)
Apr 10, 2006
7.138
7.141
7.074
7.121
154,316
+0.02(+0.28%)
Apr 07, 2006
7.180
7.183
7.079
7.102
126,161
-0.07(-0.94%)
Apr 06, 2006
7.239
7.239
7.169
7.169
191,024
-0.07(-0.97%)
Apr 05, 2006
7.239
7.253
7.211
7.239
221,673
-0.01(-0.19%)
Apr 04, 2006
7.253
7.267
7.220
7.253
176,055
+0.06(+0.82%)
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.