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
Casella Waste Sys
(NQ:
CWST
)
98.59
+2.21 (+2.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
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 (%)
Nov 30, 2012
4.460
4.470
4.370
4.420
206,506
-0.05(-1.23%)
Nov 29, 2012
4.500
4.500
4.360
4.475
144,034
+0.01(+0.34%)
Nov 28, 2012
4.530
4.600
4.410
4.460
177,913
-0.17(-3.67%)
Nov 27, 2012
4.350
4.660
4.350
4.630
267,827
+0.04(+0.87%)
Nov 26, 2012
4.490
4.600
4.440
4.590
286,182
+0.10(+2.23%)
Nov 23, 2012
4.460
4.570
4.440
4.490
88,293
+0.03(+0.67%)
Nov 21, 2012
4.560
4.600
4.430
4.460
140,418
-0.07(-1.55%)
Nov 20, 2012
4.410
4.530
4.380
4.530
70,289
+0.10(+2.26%)
Nov 19, 2012
4.340
4.480
4.290
4.430
815,573
+0.13(+3.02%)
Nov 16, 2012
4.310
4.330
4.190
4.300
259,835
-0.04(-0.92%)
Nov 15, 2012
4.500
4.500
4.320
4.340
227,294
-0.15(-3.34%)
Nov 14, 2012
4.520
4.560
4.460
4.490
286,825
-0.03(-0.66%)
Nov 13, 2012
4.420
4.580
4.420
4.520
55,957
+0.06(+1.35%)
Nov 12, 2012
4.420
4.480
4.410
4.460
125,712
+0.03(+0.68%)
Nov 09, 2012
4.350
4.500
4.300
4.430
193,143
+0.03(+0.68%)
Nov 08, 2012
4.450
4.490
4.400
4.400
244,375
-0.01(-0.23%)
Nov 07, 2012
4.480
4.500
4.390
4.410
134,349
-0.12(-2.65%)
Nov 06, 2012
4.460
4.620
4.460
4.530
82,122
+0.03(+0.67%)
Nov 05, 2012
4.500
4.540
4.450
4.500
186,686
-0.01(-0.22%)
Nov 02, 2012
4.620
4.620
4.480
4.510
137,300
-0.10(-2.17%)
Nov 01, 2012
4.600
4.740
4.500
4.610
444,301
+0.03(+0.66%)
Oct 31, 2012
4.540
4.750
4.470
4.580
1,244,949
+0.06(+1.33%)
Oct 26, 2012
4.570
4.520
4.520
4.520
239,000
-0.04(-0.88%)
Oct 25, 2012
4.510
4.600
4.480
4.560
155,424
+0.08(+1.79%)
Oct 24, 2012
4.590
4.630
4.430
4.480
266,491
-0.08(-1.75%)
Oct 23, 2012
4.470
4.580
4.400
4.560
131,040
-0.04(-0.87%)
Oct 19, 2012
4.610
4.700
4.500
4.600
253,922
-0.04(-0.86%)
Oct 18, 2012
4.670
4.740
4.630
4.640
312,265
-0.01(-0.22%)
Oct 17, 2012
4.560
4.700
4.520
4.650
368,507
+0.12(+2.66%)
Oct 16, 2012
4.590
4.590
4.480
4.530
274,160
-0.01(-0.23%)
Oct 15, 2012
4.600
4.650
4.410
4.540
197,531
-0.03(-0.66%)
Oct 12, 2012
4.560
4.590
4.460
4.570
283,044
+0.00(+0.00%)
Oct 11, 2012
4.460
4.650
4.380
4.570
147,667
+0.13(+2.93%)
Oct 10, 2012
4.330
4.460
4.250
4.440
314,177
+0.10(+2.30%)
Oct 09, 2012
4.310
4.400
4.200
4.340
432,979
+0.05(+1.17%)
Oct 08, 2012
4.290
4.350
4.270
4.290
309,962
-0.05(-1.15%)
Oct 05, 2012
4.360
4.400
4.290
4.340
84,342
-0.01(-0.23%)
Oct 04, 2012
4.370
4.430
4.270
4.350
250,637
-0.01(-0.23%)
Oct 03, 2012
4.390
4.420
4.330
4.360
278,433
-0.03(-0.68%)
Oct 02, 2012
4.360
4.480
4.300
4.390
280,217
+0.04(+0.92%)
Oct 01, 2012
4.300
4.420
4.250
4.350
604,274
+0.08(+1.80%)
Sep 28, 2012
4.330
4.790
4.225
4.273
7,218,241
-0.06(-1.32%)
Sep 27, 2012
4.420
4.500
4.230
4.330
825,302
-0.21(-4.63%)
Sep 26, 2012
4.700
4.710
4.440
4.540
265,438
-0.21(-4.42%)
Sep 25, 2012
4.870
4.910
4.730
4.750
189,811
-0.12(-2.46%)
Sep 24, 2012
5.000
5.000
4.760
4.870
274,851
-0.42(-7.94%)
Sep 21, 2012
5.180
5.320
5.040
5.290
173,809
+0.19(+3.73%)
Sep 20, 2012
5.120
5.180
5.050
5.100
96,682
-0.07(-1.35%)
Sep 19, 2012
5.110
5.190
5.050
5.170
102,440
+0.08(+1.57%)
Sep 18, 2012
5.000
5.148
5.000
5.090
94,647
+0.07(+1.39%)
Sep 17, 2012
4.850
5.030
4.850
5.020
82,858
+0.11(+2.24%)
Sep 14, 2012
4.790
4.990
4.660
4.910
112,988
+0.16(+3.37%)
Sep 13, 2012
4.880
5.000
4.710
4.750
114,557
-0.13(-2.66%)
Sep 12, 2012
4.690
4.880
4.660
4.880
46,938
+0.22(+4.72%)
Sep 11, 2012
4.720
4.720
4.390
4.660
705,159
-0.08(-1.69%)
Sep 10, 2012
4.720
4.790
4.690
4.740
70,903
+0.00(+0.00%)
Sep 07, 2012
4.730
4.800
4.630
4.740
42,853
+0.04(+0.85%)
Sep 06, 2012
4.630
4.780
4.550
4.700
104,542
+0.09(+1.95%)
Sep 05, 2012
4.650
4.660
4.550
4.610
109,128
-0.03(-0.65%)
Sep 04, 2012
4.800
4.810
4.530
4.640
154,869
-0.17(-3.53%)
Aug 31, 2012
4.940
4.940
4.660
4.810
145,167
-0.05(-1.03%)
Aug 30, 2012
5.080
5.080
4.500
4.860
133,578
-0.16(-3.19%)
Aug 29, 2012
4.860
5.110
4.860
5.020
205,876
+0.22(+4.58%)
Aug 27, 2012
4.700
4.830
4.630
4.800
80,040
+0.10(+2.13%)
Aug 24, 2012
4.690
4.740
4.570
4.700
82,573
+0.00(+0.00%)
Aug 23, 2012
4.710
4.730
4.590
4.700
51,928
-0.03(-0.63%)
Aug 22, 2012
4.610
4.780
4.540
4.730
52,323
+0.12(+2.60%)
Aug 21, 2012
4.810
5.000
4.600
4.610
66,440
-0.20(-4.16%)
Aug 20, 2012
4.730
4.840
4.580
4.810
129,003
+0.07(+1.48%)
Aug 17, 2012
4.490
4.770
4.490
4.740
114,115
+0.22(+4.87%)
Aug 16, 2012
4.160
4.647
4.160
4.520
666,354
+0.37(+8.92%)
Aug 15, 2012
4.170
4.180
4.050
4.150
87,724
-0.01(-0.24%)
Aug 14, 2012
4.270
4.450
4.050
4.160
192,579
-0.04(-0.95%)
Aug 13, 2012
4.420
4.460
4.090
4.200
287,629
-0.26(-5.83%)
Aug 10, 2012
4.890
4.930
4.260
4.460
446,064
-0.43(-8.79%)
Aug 09, 2012
5.020
5.070
4.880
4.890
106,498
-0.17(-3.36%)
Aug 08, 2012
5.160
5.160
5.019
5.060
151,287
-0.11(-2.13%)
Aug 07, 2012
5.340
5.440
5.140
5.170
64,073
-0.15(-2.82%)
Aug 06, 2012
5.390
5.550
5.300
5.320
53,515
-0.05(-0.93%)
Aug 03, 2012
5.170
5.400
5.160
5.370
80,232
+0.25(+4.88%)
Aug 02, 2012
5.010
5.140
5.010
5.120
47,572
+0.07(+1.39%)
Aug 01, 2012
5.070
5.160
5.050
5.050
69,931
+0.00(+0.00%)
Jul 31, 2012
5.050
5.130
5.050
5.050
69,191
+0.00(+0.00%)
Jul 30, 2012
5.050
5.160
5.043
5.050
63,588
-0.01(-0.20%)
Jul 27, 2012
5.090
5.120
5.020
5.060
74,048
-0.02(-0.39%)
Jul 26, 2012
5.130
5.240
5.020
5.080
43,251
+0.02(+0.40%)
Jul 25, 2012
5.120
5.170
5.010
5.060
70,709
+0.01(+0.20%)
Jul 24, 2012
5.080
5.110
5.010
5.050
53,060
+0.00(+0.00%)
Jul 23, 2012
5.000
5.140
5.000
5.050
61,357
-0.06(-1.17%)
Jul 20, 2012
5.140
5.230
5.100
5.110
61,944
-0.10(-1.92%)
Jul 19, 2012
5.250
5.250
5.190
5.210
25,084
-0.04(-0.76%)
Jul 18, 2012
5.300
5.387
5.210
5.250
53,897
-0.08(-1.50%)
Jul 17, 2012
5.470
5.470
5.170
5.330
37,521
-0.08(-1.48%)
Jul 16, 2012
5.470
5.470
5.300
5.410
20,495
-0.06(-1.10%)
Jul 13, 2012
5.310
5.580
5.270
5.470
60,883
+0.17(+3.21%)
Jul 12, 2012
5.180
5.380
5.120
5.300
82,887
+0.05(+0.95%)
Jul 11, 2012
5.200
5.270
5.150
5.250
125,740
+0.09(+1.74%)
Jul 10, 2012
5.200
5.290
5.080
5.160
86,202
-0.03(-0.58%)
Jul 09, 2012
5.210
5.300
5.160
5.190
155,238
-0.07(-1.33%)
Jul 06, 2012
5.290
5.360
5.200
5.260
48,248
-0.10(-1.87%)
Jul 05, 2012
5.400
5.460
5.330
5.360
99,382
-0.01(-0.19%)
Jul 03, 2012
5.390
5.460
5.330
5.370
129,839
-0.07(-1.29%)
Jul 02, 2012
5.850
5.850
5.340
5.440
153,105
-0.41(-7.01%)
Jun 29, 2012
5.520
5.880
5.410
5.850
212,997
+0.37(+6.75%)
Jun 28, 2012
5.350
5.520
5.350
5.480
68,464
+0.08(+1.48%)
Jun 27, 2012
5.390
5.510
5.250
5.400
104,674
+0.01(+0.19%)
Jun 26, 2012
5.270
5.400
5.190
5.390
51,212
+0.09(+1.70%)
Jun 25, 2012
5.410
5.470
5.200
5.300
66,066
-0.18(-3.28%)
Jun 22, 2012
5.300
5.490
5.220
5.480
842,893
+0.25(+4.78%)
Jun 21, 2012
5.400
5.460
5.150
5.230
91,408
-0.17(-3.15%)
Jun 20, 2012
5.430
5.510
5.381
5.400
42,528
-0.01(-0.18%)
Jun 19, 2012
5.390
5.470
5.350
5.410
60,518
+0.05(+0.93%)
Jun 18, 2012
5.350
5.410
5.301
5.360
100,800
-0.03(-0.56%)
Jun 15, 2012
5.220
5.420
5.220
5.390
114,834
+0.15(+2.86%)
Jun 14, 2012
5.290
5.440
5.200
5.240
61,003
-0.03(-0.57%)
Jun 13, 2012
5.330
5.360
5.240
5.270
33,864
-0.09(-1.68%)
Jun 12, 2012
5.300
5.420
5.205
5.360
124,402
+0.11(+2.10%)
Jun 11, 2012
5.580
5.610
5.250
5.250
91,782
-0.27(-4.89%)
Jun 08, 2012
5.460
5.740
5.430
5.520
77,684
+0.02(+0.36%)
Jun 07, 2012
5.500
5.530
5.370
5.500
111,192
+0.08(+1.48%)
Jun 06, 2012
5.180
5.440
5.180
5.420
81,392
+0.31(+6.07%)
Jun 05, 2012
4.830
5.120
4.830
5.110
46,221
+0.23(+4.71%)
Jun 04, 2012
4.950
5.050
4.810
4.880
128,752
-0.01(-0.20%)
Jun 01, 2012
4.950
5.060
4.880
4.890
60,669
-0.17(-3.36%)
May 31, 2012
5.180
5.200
5.030
5.060
60,597
-0.11(-2.13%)
May 30, 2012
5.290
5.420
5.150
5.170
92,627
-0.19(-3.54%)
May 29, 2012
5.350
5.460
5.300
5.360
22,180
+0.02(+0.37%)
May 25, 2012
5.390
5.416
5.300
5.340
22,491
-0.04(-0.74%)
May 24, 2012
5.390
5.400
5.290
5.380
108,751
+0.00(+0.00%)
May 23, 2012
5.220
5.570
5.220
5.380
146,027
+0.08(+1.51%)
May 22, 2012
5.640
5.690
5.240
5.300
102,069
-0.32(-5.69%)
May 21, 2012
5.570
5.670
5.470
5.620
53,658
+0.09(+1.63%)
May 18, 2012
5.560
5.700
5.500
5.530
79,643
-0.03(-0.54%)
May 17, 2012
5.660
5.820
5.470
5.560
74,297
-0.10(-1.77%)
May 16, 2012
5.800
5.950
5.643
5.660
38,818
-0.12(-2.08%)
May 15, 2012
5.600
5.840
5.576
5.780
64,188
+0.18(+3.21%)
May 14, 2012
5.730
5.810
5.445
5.600
67,451
-0.23(-3.95%)
May 11, 2012
5.990
6.010
5.800
5.830
49,264
-0.22(-3.64%)
May 10, 2012
5.950
6.170
5.900
6.050
106,839
+0.15(+2.54%)
May 09, 2012
5.860
5.940
5.830
5.900
53,050
-0.03(-0.51%)
May 08, 2012
5.740
5.960
5.740
5.930
232,494
+0.13(+2.24%)
May 07, 2012
5.590
5.920
5.590
5.800
62,248
+0.21(+3.76%)
May 04, 2012
5.490
5.760
5.420
5.590
86,470
+0.05(+0.90%)
May 03, 2012
5.560
5.690
5.400
5.540
160,801
-0.02(-0.36%)
May 02, 2012
5.650
5.679
5.450
5.560
90,916
-0.14(-2.46%)
May 01, 2012
6.020
6.079
5.680
5.700
134,369
-0.33(-5.47%)
Apr 30, 2012
6.290
6.290
6.000
6.030
110,588
-0.29(-4.59%)
Apr 27, 2012
6.240
6.360
6.100
6.320
134,401
+0.08(+1.28%)
Apr 26, 2012
6.080
6.270
5.940
6.240
70,820
+0.15(+2.46%)
Apr 25, 2012
6.040
6.110
5.730
6.090
307,929
+0.11(+1.84%)
Apr 24, 2012
5.870
6.050
5.830
5.980
51,025
+0.10(+1.70%)
Apr 23, 2012
6.060
6.060
5.860
5.880
131,687
-0.28(-4.55%)
Apr 20, 2012
6.430
6.430
6.130
6.160
75,259
-0.04(-0.65%)
Apr 19, 2012
6.350
6.360
6.200
6.200
53,253
-0.13(-2.05%)
Apr 18, 2012
6.530
6.530
6.250
6.330
73,341
-0.21(-3.21%)
Apr 17, 2012
6.500
6.620
6.440
6.540
38,038
+0.12(+1.87%)
Apr 16, 2012
6.360
6.470
6.280
6.420
36,041
+0.08(+1.26%)
Apr 13, 2012
6.640
6.640
6.300
6.340
92,854
-0.34(-5.09%)
Apr 12, 2012
6.550
6.810
6.550
6.680
72,705
+0.12(+1.83%)
Apr 11, 2012
6.400
6.560
6.380
6.560
64,724
+0.26(+4.13%)
Apr 10, 2012
6.300
6.500
6.250
6.300
112,373
+0.01(+0.16%)
Apr 09, 2012
6.290
6.370
6.200
6.290
63,748
-0.11(-1.72%)
Apr 05, 2012
6.230
6.470
6.230
6.400
76,134
+0.11(+1.75%)
Apr 04, 2012
6.220
6.310
6.150
6.290
154,626
+0.00(+0.00%)
Apr 03, 2012
6.330
6.360
6.260
6.290
97,046
-0.08(-1.26%)
Apr 02, 2012
6.250
6.370
6.200
6.370
82,620
+0.14(+2.25%)
Mar 30, 2012
6.360
6.360
6.230
6.230
47,597
-0.07(-1.11%)
Mar 29, 2012
6.290
6.330
6.200
6.300
87,664
-0.05(-0.79%)
Mar 28, 2012
6.540
6.600
6.270
6.350
66,244
-0.16(-2.46%)
Mar 27, 2012
6.630
6.650
6.490
6.510
45,924
-0.09(-1.36%)
Mar 26, 2012
6.420
6.650
6.370
6.600
71,409
+0.25(+3.94%)
Mar 23, 2012
6.330
6.360
6.195
6.350
56,032
+0.01(+0.16%)
Mar 22, 2012
6.220
6.340
6.220
6.340
71,482
+0.03(+0.48%)
Mar 21, 2012
6.370
6.430
6.270
6.310
42,780
-0.05(-0.79%)
Mar 20, 2012
6.210
6.420
6.210
6.360
95,677
+0.08(+1.27%)
Mar 19, 2012
6.310
6.380
6.200
6.280
54,039
-0.04(-0.63%)
Mar 16, 2012
6.300
6.340
6.140
6.320
169,319
+0.01(+0.16%)
Mar 15, 2012
6.400
6.400
6.250
6.310
81,784
-0.11(-1.71%)
Mar 14, 2012
6.400
6.430
6.315
6.420
73,610
+0.03(+0.47%)
Mar 13, 2012
6.320
6.400
6.250
6.390
56,429
+0.14(+2.24%)
Mar 12, 2012
6.260
6.300
6.200
6.250
115,071
+0.01(+0.16%)
Mar 09, 2012
6.250
6.340
6.200
6.240
53,795
-0.02(-0.32%)
Mar 08, 2012
6.240
6.310
6.120
6.260
145,531
+0.04(+0.64%)
Mar 07, 2012
6.230
6.310
6.150
6.220
192,739
+0.00(+0.00%)
Mar 06, 2012
6.200
6.310
6.160
6.220
176,638
-0.04(-0.64%)
Mar 05, 2012
6.230
6.330
6.200
6.260
124,364
+0.01(+0.16%)
Mar 02, 2012
6.380
6.480
6.190
6.250
148,048
-0.10(-1.57%)
Mar 01, 2012
6.410
6.690
6.350
6.350
124,911
-0.20(-3.05%)
Feb 29, 2012
6.770
6.770
6.450
6.550
643,559
-0.21(-3.11%)
Feb 28, 2012
6.640
6.880
6.630
6.760
60,880
+0.13(+1.96%)
Feb 27, 2012
6.590
6.740
6.450
6.630
56,097
+0.01(+0.15%)
Feb 24, 2012
6.740
6.740
6.530
6.620
55,019
-0.13(-1.93%)
Feb 23, 2012
6.710
6.780
6.690
6.750
96,549
+0.05(+0.75%)
Feb 22, 2012
6.680
6.770
6.670
6.700
44,006
+0.00(+0.00%)
Feb 21, 2012
6.780
6.810
6.670
6.700
48,028
-0.05(-0.74%)
Feb 17, 2012
6.860
6.900
6.700
6.750
109,908
-0.05(-0.74%)
Feb 16, 2012
6.810
6.940
6.780
6.800
75,367
-0.02(-0.29%)
Feb 15, 2012
6.910
6.950
6.770
6.820
75,467
-0.06(-0.87%)
Feb 14, 2012
6.850
6.900
6.770
6.880
61,583
-0.02(-0.29%)
Feb 13, 2012
6.990
7.000
6.875
6.900
70,007
+0.00(+0.00%)
Feb 10, 2012
6.920
6.990
6.830
6.900
51,971
-0.12(-1.71%)
Feb 09, 2012
7.110
7.130
7.000
7.020
69,573
-0.07(-0.99%)
Feb 08, 2012
7.090
7.120
7.030
7.090
149,397
+0.01(+0.14%)
Feb 07, 2012
7.070
7.150
7.000
7.080
106,024
+0.02(+0.28%)
Feb 06, 2012
6.940
7.150
6.870
7.060
77,445
+0.06(+0.86%)
Feb 03, 2012
7.000
7.090
6.930
7.000
106,158
+0.10(+1.45%)
Feb 02, 2012
6.990
6.990
6.850
6.900
59,149
-0.05(-0.72%)
Feb 01, 2012
6.960
6.990
6.810
6.950
110,697
+0.09(+1.31%)
Jan 31, 2012
6.930
6.970
6.740
6.860
83,580
+0.00(+0.00%)
Jan 30, 2012
6.830
6.980
6.710
6.860
78,135
-0.02(-0.29%)
Jan 27, 2012
6.870
6.930
6.760
6.880
54,946
-0.02(-0.29%)
Jan 26, 2012
7.030
7.030
6.820
6.900
94,880
-0.10(-1.43%)
Jan 25, 2012
6.850
7.034
6.660
7.000
34,216
+0.15(+2.19%)
Jan 24, 2012
6.830
6.980
6.750
6.850
326,136
-0.10(-1.44%)
Jan 23, 2012
6.880
6.962
6.850
6.950
30,972
-0.03(-0.43%)
Jan 20, 2012
6.920
6.990
6.810
6.980
51,795
+0.03(+0.43%)
Jan 19, 2012
7.010
7.050
6.910
6.950
76,255
-0.05(-0.71%)
Jan 18, 2012
6.990
7.100
6.930
7.000
65,587
+0.00(+0.00%)
Jan 17, 2012
6.870
7.020
6.850
7.000
95,976
+0.19(+2.79%)
Jan 13, 2012
6.730
6.840
6.670
6.810
76,158
-0.03(-0.44%)
Jan 12, 2012
6.890
6.950
6.670
6.840
61,553
-0.02(-0.29%)
Jan 11, 2012
6.790
6.930
6.790
6.860
54,985
+0.05(+0.73%)
Jan 10, 2012
6.540
6.820
6.490
6.810
390,439
+0.38(+5.91%)
Jan 09, 2012
6.460
6.480
6.280
6.430
66,860
+0.01(+0.16%)
Jan 06, 2012
6.420
6.500
6.230
6.420
57,558
-0.01(-0.16%)
Jan 05, 2012
6.410
6.500
6.220
6.430
55,498
-0.02(-0.31%)
Jan 04, 2012
6.550
6.660
6.430
6.450
64,717
+0.05(+0.78%)
Dec 30, 2011
6.281
6.490
6.171
6.400
116,611
+0.11(+1.75%)
Dec 29, 2011
6.330
6.450
6.250
6.290
87,063
-0.02(-0.32%)
Dec 28, 2011
6.560
6.590
6.280
6.310
66,240
-0.28(-4.25%)
Dec 27, 2011
6.630
6.720
6.440
6.590
51,356
-0.10(-1.49%)
Dec 23, 2011
6.640
6.700
6.510
6.690
47,887
+0.19(+2.92%)
Dec 21, 2011
6.220
6.500
6.080
6.500
50,630
+0.29(+4.67%)
Dec 20, 2011
6.060
6.300
5.880
6.210
101,398
+0.29(+4.90%)
Dec 19, 2011
6.190
6.290
5.900
5.920
65,152
-0.22(-3.58%)
Dec 16, 2011
6.320
6.360
6.050
6.140
137,015
-0.15(-2.38%)
Dec 15, 2011
6.400
6.400
6.200
6.290
53,215
+0.02(+0.32%)
Dec 14, 2011
6.200
6.320
6.200
6.270
90,983
+0.02(+0.32%)
Dec 13, 2011
6.400
6.469
6.250
6.250
55,554
-0.08(-1.26%)
Dec 12, 2011
6.350
6.410
6.250
6.330
43,573
-0.16(-2.47%)
Dec 09, 2011
6.260
6.500
6.250
6.490
74,211
+0.24(+3.84%)
Dec 08, 2011
6.380
6.700
6.240
6.250
125,793
-0.20(-3.10%)
Dec 07, 2011
6.400
6.500
6.329
6.450
84,628
+0.04(+0.62%)
Dec 06, 2011
6.190
6.450
6.080
6.410
108,556
+0.23(+3.72%)
Dec 05, 2011
6.230
6.250
6.040
6.180
61,919
+0.09(+1.48%)
Dec 02, 2011
6.110
6.160
6.035
6.090
88,299
+0.09(+1.50%)
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.