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
)
9.960
+0.010 (+0.10%)
Streaming Delayed Price
Updated: 12:40 PM EDT, May 20, 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 (%)
Sep 30, 2009
6.024
6.033
5.878
5.935
995,880
-0.05(-0.88%)
Sep 29, 2009
6.033
6.033
5.977
5.987
949,354
-0.06(-0.93%)
Sep 28, 2009
6.117
6.117
5.993
6.044
688,374
-0.02(-0.37%)
Sep 25, 2009
6.036
6.111
5.993
6.066
605,660
+0.08(+1.41%)
Sep 24, 2009
6.109
6.137
5.977
5.982
992,131
-0.15(-2.51%)
Sep 23, 2009
6.094
6.160
6.064
6.137
790,661
+0.03(+0.55%)
Sep 22, 2009
6.092
6.173
6.047
6.103
861,005
+0.02(+0.28%)
Sep 21, 2009
5.988
6.106
5.979
6.086
447,855
-0.01(-0.23%)
Sep 18, 2009
6.027
6.173
5.957
6.100
960,102
+0.08(+1.26%)
Sep 17, 2009
6.142
6.145
5.923
6.024
772,952
+0.06(+0.99%)
Sep 16, 2009
6.106
6.134
5.890
5.965
1,417,541
+0.05(+0.90%)
Sep 15, 2009
5.873
5.935
5.713
5.912
916,227
+0.06(+1.06%)
Sep 14, 2009
5.814
5.864
5.761
5.850
617,346
+0.04(+0.72%)
Sep 11, 2009
5.724
5.808
5.685
5.808
686,239
+0.09(+1.52%)
Sep 10, 2009
5.744
5.744
5.660
5.721
721,949
+0.03(+0.54%)
Sep 09, 2009
5.612
5.755
5.600
5.690
1,019,505
-0.04(-0.69%)
Sep 08, 2009
5.780
5.822
5.685
5.730
500,326
-0.06(-0.97%)
Sep 04, 2009
5.704
5.794
5.662
5.786
471,633
+0.11(+1.88%)
Sep 03, 2009
5.727
5.733
5.634
5.679
571,058
-0.03(-0.44%)
Sep 02, 2009
5.685
5.727
5.651
5.704
328,661
+0.01(+0.25%)
Sep 01, 2009
5.710
5.749
5.609
5.690
631,495
-0.02(-0.32%)
Aug 31, 2009
5.693
5.721
5.634
5.709
605,478
-0.03(-0.56%)
Aug 28, 2009
5.702
5.752
5.651
5.741
389,646
+0.06(+1.02%)
Aug 27, 2009
5.730
5.738
5.584
5.683
548,253
-0.05(-0.82%)
Aug 26, 2009
5.724
5.777
5.685
5.730
551,614
-0.02(-0.39%)
Aug 25, 2009
5.761
5.766
5.671
5.752
737,862
-0.01(-0.15%)
Aug 24, 2009
5.721
5.766
5.688
5.761
848,164
+0.01(+0.24%)
Aug 21, 2009
5.752
5.819
5.691
5.747
725,745
+0.02(+0.39%)
Aug 20, 2009
5.679
5.752
5.643
5.724
828,107
+0.05(+0.84%)
Aug 19, 2009
5.559
5.679
5.559
5.676
624,848
+0.08(+1.35%)
Aug 18, 2009
5.483
5.631
5.435
5.601
627,649
+0.15(+2.73%)
Aug 17, 2009
5.472
5.533
5.359
5.452
663,869
-0.09(-1.67%)
Aug 14, 2009
5.609
5.637
5.472
5.545
1,261,646
-0.09(-1.64%)
Aug 13, 2009
5.615
5.682
5.598
5.637
741,950
+0.01(+0.15%)
Aug 12, 2009
5.609
5.640
5.578
5.629
1,022,727
+0.02(+0.35%)
Aug 11, 2009
5.682
5.682
5.547
5.609
1,158,696
-0.07(-1.28%)
Aug 10, 2009
5.654
5.702
5.637
5.682
714,013
+0.04(+0.75%)
Aug 07, 2009
5.631
5.682
5.612
5.640
1,041,726
-0.02(-0.30%)
Aug 06, 2009
5.685
5.699
5.615
5.657
841,282
-0.04(-0.69%)
Aug 05, 2009
5.682
5.707
5.671
5.696
988,403
+0.01(+0.20%)
Aug 04, 2009
5.497
5.702
5.460
5.685
1,534,041
+0.00(+0.04%)
Aug 03, 2009
5.676
5.696
5.664
5.682
2,138,197
+0.00(+0.01%)
Jul 31, 2009
5.533
5.696
5.533
5.682
6,459,037
-0.03(-0.59%)
Jul 30, 2009
5.892
5.988
5.682
5.716
1,181,530
-0.30(-5.03%)
Jul 29, 2009
6.123
6.274
6.013
6.019
497,956
-0.10(-1.56%)
Jul 28, 2009
6.187
6.187
5.963
6.114
322,199
-0.06(-0.95%)
Jul 27, 2009
6.013
6.173
5.909
6.173
340,119
+0.14(+2.37%)
Jul 24, 2009
6.086
6.177
5.892
6.030
5,990
-0.04(-0.65%)
Jul 23, 2009
6.125
6.311
5.996
6.069
566,357
-0.11(-1.73%)
Jul 22, 2009
6.395
6.395
6.055
6.176
520,472
-0.01(-0.09%)
Jul 21, 2009
6.170
6.332
6.078
6.181
335,118
+0.11(+1.89%)
Jul 20, 2009
6.078
6.173
6.030
6.067
367,742
+0.03(+0.42%)
Jul 17, 2009
6.148
6.148
6.033
6.041
327,317
+0.01(+0.14%)
Jul 16, 2009
6.075
6.131
6.033
6.033
421,382
+0.00(+0.00%)
Jul 15, 2009
5.901
6.145
5.892
6.033
259,104
+0.16(+2.77%)
Jul 14, 2009
5.777
5.870
5.598
5.870
344,723
+0.18(+3.14%)
Jul 13, 2009
5.653
5.749
5.653
5.692
387,707
+0.07(+1.17%)
Jul 10, 2009
5.505
5.696
5.505
5.626
330,728
+0.04(+0.75%)
Jul 09, 2009
5.399
5.589
5.399
5.584
276,988
+0.20(+3.75%)
Jul 08, 2009
5.351
5.399
5.082
5.382
643,608
+0.00(+0.05%)
Jul 07, 2009
5.530
5.530
5.368
5.379
324,234
-0.01(-0.22%)
Jul 06, 2009
5.486
5.589
5.357
5.391
506,866
-0.11(-2.08%)
Jul 02, 2009
5.803
5.836
5.472
5.505
1,054,809
-0.39(-6.62%)
Jul 01, 2009
6.061
6.089
5.892
5.895
351,470
-0.26(-4.28%)
Jun 30, 2009
5.957
6.159
5.957
6.159
422,216
+0.16(+2.62%)
Jun 29, 2009
5.977
6.257
5.970
6.002
512,076
+0.12(+2.10%)
Jun 26, 2009
6.016
6.044
5.780
5.878
495,996
-0.01(-0.24%)
Jun 25, 2009
5.775
5.904
5.763
5.892
355,939
+0.11(+1.89%)
Jun 24, 2009
5.963
5.977
5.775
5.783
262,184
-0.11(-1.90%)
Jun 23, 2009
5.971
5.996
5.836
5.895
373,020
+0.11(+1.89%)
Jun 22, 2009
5.808
5.957
5.761
5.786
292,712
-0.12(-2.00%)
Jun 19, 2009
5.951
6.106
5.819
5.904
315,022
-0.05(-0.80%)
Jun 18, 2009
5.794
5.977
5.786
5.951
421,079
+0.16(+2.71%)
Jun 17, 2009
6.069
6.069
5.766
5.794
540,206
-0.19(-3.23%)
Jun 16, 2009
6.041
6.092
5.881
5.988
327,884
+0.06(+0.99%)
Jun 15, 2009
6.229
6.246
5.867
5.929
396,243
-0.31(-5.03%)
Jun 12, 2009
6.591
6.591
6.165
6.243
494,673
+0.04(+0.67%)
Jun 11, 2009
5.954
6.243
5.848
6.201
299,608
+0.29(+4.99%)
Jun 10, 2009
6.153
6.153
5.783
5.906
296,457
-0.01(-0.24%)
Jun 09, 2009
6.072
6.072
5.758
5.921
384,133
+0.08(+1.44%)
Jun 08, 2009
5.741
5.836
5.710
5.836
474,117
+0.05(+0.87%)
Jun 05, 2009
5.780
5.819
5.682
5.786
366,833
+0.01(+0.10%)
Jun 04, 2009
5.935
5.985
5.758
5.780
695,947
-0.14(-2.37%)
Jun 03, 2009
5.890
5.932
5.738
5.921
374,182
+0.00(+0.00%)
Jun 02, 2009
6.022
6.075
5.822
5.921
367,343
-0.08(-1.36%)
Jun 01, 2009
6.013
6.061
5.828
6.002
639,506
+0.11(+1.86%)
May 29, 2009
5.668
5.892
5.646
5.892
238,847
+0.32(+5.79%)
May 28, 2009
5.775
5.845
5.567
5.570
405,505
-0.12(-2.17%)
May 27, 2009
5.951
5.951
5.693
5.693
352,500
-0.19(-3.29%)
May 26, 2009
5.716
5.949
5.660
5.887
362,977
+0.15(+2.66%)
May 22, 2009
5.707
5.819
5.679
5.734
410,694
-0.02(-0.32%)
May 21, 2009
5.704
5.752
5.671
5.752
417,633
+0.00(+0.05%)
May 20, 2009
5.612
5.749
5.603
5.749
520,569
+0.16(+2.86%)
May 19, 2009
5.685
5.685
5.500
5.589
688,624
-0.06(-1.14%)
May 18, 2009
5.676
5.676
5.418
5.654
523,117
+0.07(+1.31%)
May 15, 2009
5.463
5.612
5.421
5.581
453,504
+0.17(+3.11%)
May 14, 2009
5.429
5.547
5.405
5.413
488,540
+0.01(+0.21%)
May 13, 2009
5.511
5.547
5.399
5.401
384,571
-0.15(-2.66%)
May 12, 2009
5.592
5.631
5.435
5.549
505,803
-0.05(-0.87%)
May 11, 2009
5.536
5.603
5.407
5.598
435,114
+0.04(+0.76%)
May 08, 2009
5.449
5.559
5.421
5.556
477,895
+0.16(+2.91%)
May 07, 2009
5.444
5.472
5.345
5.399
497,186
-0.05(-0.93%)
May 06, 2009
5.609
5.609
5.387
5.449
685,990
-0.11(-1.92%)
May 05, 2009
5.449
5.584
5.368
5.556
441,732
+0.03(+0.46%)
May 04, 2009
5.345
5.530
5.286
5.530
511,826
+0.19(+3.57%)
May 01, 2009
5.292
5.441
5.236
5.340
236,139
+0.02(+0.32%)
Apr 30, 2009
5.500
5.553
5.194
5.323
845,074
-0.19(-3.46%)
Apr 29, 2009
5.612
5.654
5.502
5.514
534,756
-0.10(-1.75%)
Apr 28, 2009
5.508
5.637
5.477
5.612
555,744
+0.08(+1.37%)
Apr 27, 2009
5.528
5.600
5.435
5.536
445,827
-0.03(-0.45%)
Apr 24, 2009
5.587
5.587
5.418
5.561
611,448
+0.08(+1.48%)
Apr 23, 2009
5.528
5.587
5.407
5.480
473,119
-0.04(-0.81%)
Apr 22, 2009
5.345
5.654
5.289
5.525
1,028,472
+0.07(+1.29%)
Apr 21, 2009
5.556
5.623
5.317
5.455
508,177
-0.12(-2.07%)
Apr 20, 2009
5.494
5.660
5.429
5.570
987,045
+0.10(+1.74%)
Apr 17, 2009
5.357
5.542
5.216
5.474
394,771
+0.20(+3.78%)
Apr 16, 2009
5.415
5.415
5.173
5.275
743,628
-0.08(-1.57%)
Apr 15, 2009
5.286
5.362
5.152
5.359
629,912
-0.07(-1.29%)
Apr 14, 2009
5.331
5.466
5.216
5.429
614,220
+0.01(+0.26%)
Apr 13, 2009
5.138
5.458
5.068
5.415
554,461
+0.25(+4.83%)
Apr 09, 2009
5.216
5.255
5.135
5.166
464,630
-0.04(-0.86%)
Apr 08, 2009
5.320
5.331
5.138
5.211
589,580
-0.04(-0.70%)
Apr 07, 2009
5.331
5.399
5.121
5.247
398,969
-0.09(-1.73%)
Apr 06, 2009
5.289
5.345
4.947
5.340
345,960
+0.15(+2.98%)
Apr 03, 2009
5.261
5.261
5.031
5.185
430,039
-0.15(-2.84%)
Apr 02, 2009
5.298
5.399
5.154
5.337
545,281
+0.06(+1.06%)
Apr 01, 2009
5.197
5.387
5.112
5.281
311,194
-0.30(-5.33%)
Mar 31, 2009
5.371
5.584
5.216
5.578
638,387
+0.36(+7.00%)
Mar 30, 2009
5.320
5.328
5.042
5.213
462,021
-0.31(-5.69%)
Mar 26, 2009
5.275
5.567
5.205
5.528
546,147
+0.28(+5.29%)
Mar 25, 2009
5.169
5.415
5.112
5.250
611,733
+0.06(+1.24%)
Mar 24, 2009
5.337
5.337
5.093
5.185
380,847
-0.24(-4.50%)
Mar 23, 2009
5.282
5.533
5.261
5.429
590,439
+0.41(+8.22%)
Mar 20, 2009
5.093
5.233
4.910
5.017
378,676
-0.15(-2.87%)
Mar 19, 2009
5.149
5.379
5.031
5.165
488,397
+0.13(+2.55%)
Mar 18, 2009
5.051
5.174
4.840
5.037
327,014
-0.06(-1.27%)
Mar 17, 2009
4.997
5.110
4.919
5.101
350,308
+0.08(+1.56%)
Mar 16, 2009
5.331
5.337
4.784
5.023
596,583
-0.03(-0.56%)
Mar 13, 2009
5.160
5.160
4.801
5.051
0
-0.06(-1.10%)
Mar 12, 2009
4.826
5.239
4.742
5.107
607,460
+0.34(+7.06%)
Mar 11, 2009
4.571
4.812
4.520
4.770
524,382
+0.40(+9.04%)
Mar 10, 2009
4.282
4.596
4.282
4.374
734,170
+0.18(+4.21%)
Mar 09, 2009
4.161
4.375
4.125
4.198
650,294
-0.08(-1.90%)
Mar 06, 2009
4.327
4.532
4.142
4.279
0
-0.05(-1.23%)
Mar 05, 2009
4.686
4.686
4.245
4.332
394,560
-0.40(-8.37%)
Mar 04, 2009
4.439
4.798
4.372
4.728
379,899
+0.24(+5.25%)
Mar 02, 2009
4.635
4.759
4.243
4.492
810,305
-0.37(-7.56%)
Feb 27, 2009
4.663
5.051
4.506
4.860
0
+0.01(+0.12%)
Feb 26, 2009
5.107
5.115
4.790
4.854
377,710
-0.14(-2.81%)
Feb 25, 2009
4.638
5.255
4.408
4.995
661,820
+0.27(+5.64%)
Feb 24, 2009
4.349
4.745
4.212
4.728
618,543
+0.34(+7.81%)
Feb 23, 2009
4.868
4.868
4.265
4.386
890,621
-0.25(-5.39%)
Feb 20, 2009
4.902
4.911
4.630
4.635
832,587
-0.18(-3.73%)
Feb 19, 2009
5.303
5.303
4.812
4.815
786,071
-0.21(-4.13%)
Feb 18, 2009
5.247
5.255
5.006
5.023
452,042
-0.23(-4.33%)
Feb 17, 2009
5.365
5.390
4.969
5.250
836,179
-0.22(-4.05%)
Feb 13, 2009
5.567
5.640
5.427
5.472
510,012
-0.10(-1.71%)
Feb 12, 2009
5.432
5.780
5.368
5.567
854,608
+0.01(+0.15%)
Feb 11, 2009
5.500
5.629
5.387
5.559
872,217
+0.01(+0.20%)
Feb 10, 2009
5.382
5.805
5.093
5.547
837,131
+0.15(+2.70%)
Feb 09, 2009
5.303
5.581
5.132
5.401
661,506
+0.27(+5.19%)
Feb 06, 2009
5.205
5.598
5.135
5.135
942,457
+0.01(+0.22%)
Feb 05, 2009
5.059
5.140
4.992
5.124
1,045,532
+0.16(+3.16%)
Feb 04, 2009
4.885
5.163
4.857
4.966
1,279,843
+0.13(+2.61%)
Feb 03, 2009
4.936
5.051
4.770
4.840
521,624
+0.04(+0.76%)
Feb 02, 2009
4.922
4.975
4.649
4.804
883,468
-0.18(-3.60%)
Jan 30, 2009
4.798
5.096
4.793
4.983
0
-0.01(-0.17%)
Jan 29, 2009
4.961
5.104
4.891
4.992
490,240
-0.07(-1.44%)
Jan 28, 2009
5.068
5.270
4.966
5.065
711,946
+0.18(+3.68%)
Jan 27, 2009
4.605
4.952
4.433
4.885
1,156,290
+0.23(+5.01%)
Jan 26, 2009
4.316
4.818
4.310
4.652
1,025,945
+0.31(+7.11%)
Jan 23, 2009
4.419
4.419
4.296
4.344
928,127
-0.11(-2.46%)
Jan 22, 2009
4.273
4.624
4.273
4.453
583,093
+0.17(+3.93%)
Jan 21, 2009
4.377
4.473
4.265
4.285
1,178,590
-0.10(-2.18%)
Jan 20, 2009
4.795
4.826
4.363
4.380
557,409
-0.38(-7.91%)
Jan 16, 2009
4.787
4.818
4.658
4.756
576,208
-0.02(-0.41%)
Jan 15, 2009
4.638
4.840
4.590
4.776
537,080
+0.08(+1.61%)
Jan 14, 2009
4.489
4.714
4.285
4.700
767,923
+0.22(+5.02%)
Jan 13, 2009
4.714
4.826
4.447
4.475
678,819
-0.26(-5.57%)
Jan 12, 2009
4.818
4.997
4.711
4.739
861,650
-0.15(-3.04%)
Jan 09, 2009
4.882
4.961
4.832
4.888
545,641
+0.04(+0.75%)
Jan 08, 2009
4.728
4.972
4.649
4.851
841,029
-0.01(-0.12%)
Jan 07, 2009
4.981
4.981
4.742
4.857
1,157,898
-0.09(-1.87%)
Jan 06, 2009
4.764
4.986
4.677
4.950
895,300
+0.29(+6.33%)
Jan 05, 2009
4.492
4.663
4.467
4.655
680,893
+0.20(+4.41%)
Jan 02, 2009
4.433
4.557
4.282
4.459
0
-0.12(-2.52%)
Jan 01, 2009
4.175
4.574
4.071
4.574
0
+0.00(+0.00%)
Dec 31, 2008
4.175
4.574
4.071
4.574
923,729
+0.38(+8.96%)
Dec 30, 2008
4.080
4.265
3.928
4.198
2,218,591
+0.01(+0.20%)
Dec 29, 2008
4.139
4.262
4.083
4.189
1,273,289
+0.05(+1.22%)
Dec 26, 2008
4.108
4.265
4.052
4.139
789,873
+0.10(+2.36%)
Dec 24, 2008
4.113
4.186
3.942
4.043
581,575
-0.07(-1.71%)
Dec 23, 2008
4.077
4.150
3.984
4.113
1,338,729
-0.02(-0.41%)
Dec 22, 2008
3.979
4.316
3.979
4.130
1,449,281
+0.10(+2.51%)
Dec 19, 2008
4.066
4.125
3.878
4.029
1,061,616
+0.10(+2.57%)
Dec 18, 2008
4.130
4.195
3.886
3.928
1,402,672
-0.11(-2.78%)
Dec 17, 2008
3.805
4.060
3.690
4.041
1,205,376
+0.24(+6.19%)
Dec 16, 2008
3.886
4.032
3.785
3.805
1,012,484
-0.15(-3.76%)
Dec 15, 2008
4.203
4.203
3.740
3.954
1,712,516
-0.13(-3.09%)
Dec 12, 2008
3.872
4.175
3.743
4.080
871,714
+0.07(+1.75%)
Dec 11, 2008
3.976
4.195
3.917
4.010
1,319,085
-0.03(-0.69%)
Dec 10, 2008
3.780
4.113
3.746
4.038
1,141,728
+0.29(+7.79%)
Dec 09, 2008
3.785
3.853
3.639
3.746
1,337,991
+0.04(+1.14%)
Dec 08, 2008
3.437
3.774
3.392
3.704
2,041,156
+0.38(+11.39%)
Dec 05, 2008
3.325
3.426
3.106
3.325
1,540,039
+0.01(+0.25%)
Dec 04, 2008
3.260
3.510
3.235
3.317
1,182,214
+0.05(+1.46%)
Dec 03, 2008
3.223
3.342
3.182
3.269
2,016,939
+0.04(+1.22%)
Dec 02, 2008
3.269
3.679
3.185
3.230
1,536,974
+0.11(+3.51%)
Dec 01, 2008
3.850
3.850
3.115
3.120
3,012,357
-0.63(-16.83%)
Nov 28, 2008
3.743
3.911
3.639
3.752
761,010
-0.06(-1.55%)
Nov 26, 2008
3.847
3.895
3.443
3.810
2,988,739
-0.18(-4.43%)
Nov 25, 2008
4.181
4.181
3.499
3.987
1,390,537
+0.19(+4.87%)
Nov 24, 2008
3.648
4.181
3.578
3.802
1,289,968
+0.39(+11.34%)
Nov 21, 2008
3.830
4.063
3.148
3.415
1,725,111
-0.50(-12.82%)
Nov 20, 2008
4.240
4.380
3.813
3.917
1,284,305
-0.49(-11.08%)
Nov 19, 2008
4.501
4.588
4.237
4.405
684,147
-0.14(-3.03%)
Nov 18, 2008
4.795
4.843
4.489
4.543
631,484
-0.25(-5.27%)
Nov 17, 2008
4.826
5.037
4.795
4.795
419,055
-0.26(-5.11%)
Nov 14, 2008
4.832
5.110
4.815
5.053
444,223
+0.04(+0.84%)
Nov 13, 2008
4.829
5.065
4.787
5.011
948,755
+0.01(+0.22%)
Nov 12, 2008
5.320
5.320
4.868
5.000
627,838
-0.15(-2.89%)
Nov 11, 2008
5.239
5.328
5.059
5.149
549,048
-0.18(-3.42%)
Nov 10, 2008
5.679
5.679
5.312
5.331
533,869
-0.27(-4.81%)
Nov 07, 2008
5.337
5.721
5.334
5.601
370,148
-0.01(-0.25%)
Nov 06, 2008
5.755
5.808
5.345
5.615
804,068
-0.29(-4.85%)
Nov 05, 2008
5.946
6.072
5.803
5.901
404,286
-0.13(-2.23%)
Nov 04, 2008
6.170
6.173
5.963
6.036
446,650
-0.08(-1.28%)
Nov 03, 2008
6.089
6.173
5.949
6.114
436,151
-0.00(-0.05%)
Oct 31, 2008
6.173
6.173
5.814
6.117
754,762
+0.08(+1.35%)
Oct 30, 2008
6.033
6.100
5.783
6.036
480,967
+0.28(+4.93%)
Oct 29, 2008
5.429
6.212
5.394
5.752
758,240
+0.32(+5.89%)
Oct 28, 2008
5.401
5.878
5.056
5.432
534,949
+0.20(+3.75%)
Oct 27, 2008
5.340
5.500
5.211
5.236
684,411
-0.24(-4.31%)
Oct 24, 2008
5.163
5.657
4.947
5.472
962,911
-0.23(-3.96%)
Oct 23, 2008
5.679
6.226
5.523
5.697
320,720
-0.03(-0.47%)
Oct 22, 2008
6.036
6.036
5.564
5.724
535,565
-0.33(-5.42%)
Oct 21, 2008
5.769
6.179
5.769
6.052
417,237
+0.05(+0.79%)
Oct 20, 2008
6.513
6.566
5.870
6.005
956,414
-0.51(-7.80%)
Oct 17, 2008
6.145
6.566
5.511
6.513
627,464
+0.48(+7.90%)
Oct 16, 2008
5.486
6.221
5.303
6.036
726,486
+0.47(+8.36%)
Oct 15, 2008
5.601
5.707
5.281
5.570
1,181,751
-0.83(-12.94%)
Oct 14, 2008
6.451
6.543
6.033
6.398
1,279,312
+0.55(+9.35%)
Oct 13, 2008
5.160
6.170
5.082
5.850
1,669,792
+1.14(+24.33%)
Oct 10, 2008
5.048
5.048
3.791
4.706
2,579,605
-0.63(-11.74%)
Oct 09, 2008
5.191
5.638
5.051
5.331
1,554,087
-0.04(-0.78%)
Oct 08, 2008
5.059
5.696
4.383
5.373
1,608,875
+0.24(+4.64%)
Oct 07, 2008
5.738
6.125
5.059
5.135
884,626
-0.47(-8.45%)
Oct 06, 2008
5.758
5.766
4.927
5.609
1,245,067
-0.62(-9.96%)
Oct 03, 2008
6.510
6.622
6.218
6.229
360,012
-0.11(-1.77%)
Oct 02, 2008
6.313
6.594
6.291
6.341
416,036
-0.00(-0.04%)
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.