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
C E C O Envir
(NQ:
CECE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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 (%)
Apr 30, 2010
4.597
4.684
4.545
4.623
82,511
+0.05(+1.16%)
Apr 29, 2010
4.476
4.589
4.424
4.570
27,569
+0.07(+1.53%)
Apr 28, 2010
4.406
4.536
4.337
4.502
22,096
+0.20(+4.65%)
Apr 27, 2010
4.241
4.441
4.206
4.302
21,420
-0.05(-1.20%)
Apr 26, 2010
4.632
4.676
4.198
4.354
158,714
-0.38(-8.07%)
Apr 23, 2010
4.745
4.815
4.693
4.736
14,575
-0.07(-1.45%)
Apr 22, 2010
4.710
4.806
4.710
4.806
10,068
-0.04(-0.90%)
Apr 21, 2010
4.667
4.849
4.597
4.849
41,798
+0.11(+2.39%)
Apr 20, 2010
4.763
4.841
4.676
4.736
70,264
-0.01(-0.18%)
Apr 19, 2010
4.693
4.902
4.597
4.745
130,831
+0.13(+2.82%)
Apr 16, 2010
4.676
4.728
4.563
4.615
48,871
-0.03(-0.75%)
Apr 15, 2010
4.623
4.771
4.623
4.650
157,474
+0.07(+1.52%)
Apr 14, 2010
4.606
4.771
4.180
4.580
215,380
-0.15(-3.12%)
Apr 13, 2010
4.006
4.771
4.006
4.728
332,146
+0.68(+16.74%)
Apr 12, 2010
4.085
4.119
3.998
4.050
131,234
-0.03(-0.85%)
Apr 09, 2010
3.659
4.085
3.520
4.085
126,775
+0.43(+11.64%)
Apr 08, 2010
3.694
3.772
3.537
3.659
54,542
-0.10(-2.55%)
Apr 07, 2010
3.346
3.972
3.346
3.754
189,449
+0.43(+13.09%)
Apr 06, 2010
3.372
3.372
3.129
3.320
83,702
-0.06(-1.80%)
Apr 05, 2010
3.363
3.424
3.355
3.381
44,335
+0.03(+1.04%)
Apr 01, 2010
3.163
3.346
3.346
3.346
115,065
+0.24(+7.84%)
Mar 31, 2010
3.129
3.163
3.007
3.103
24,485
-0.03(-0.97%)
Mar 30, 2010
3.050
3.137
2.998
3.133
66,681
+0.05(+1.55%)
Mar 29, 2010
3.042
3.085
2.894
3.085
21,823
+0.01(+0.29%)
Mar 26, 2010
3.059
3.129
2.998
3.076
28,026
+0.09(+2.90%)
Mar 25, 2010
3.042
3.042
2.920
2.990
24,508
-0.08(-2.55%)
Mar 24, 2010
2.964
3.068
2.946
3.068
21,358
+0.09(+2.91%)
Mar 23, 2010
3.059
3.077
2.955
2.981
25,044
-0.03(-0.87%)
Mar 22, 2010
3.111
3.111
2.964
3.007
14,423
-0.13(-4.16%)
Mar 19, 2010
3.294
3.294
2.920
3.137
29,700
+0.10(+3.44%)
Mar 18, 2010
3.059
3.172
3.008
3.033
25,151
-0.06(-1.97%)
Mar 17, 2010
3.007
3.094
3.007
3.094
7,595
+0.03(+1.14%)
Mar 16, 2010
3.077
3.085
3.042
3.059
5,388
+0.01(+0.28%)
Mar 15, 2010
3.059
3.059
2.998
3.050
30,134
+0.03(+1.15%)
Mar 12, 2010
2.911
3.146
2.911
3.016
26,485
+0.14(+4.83%)
Mar 11, 2010
3.094
3.120
2.877
2.877
71,505
-0.27(-8.56%)
Mar 10, 2010
3.155
3.189
3.137
3.146
13,997
-0.04(-1.39%)
Mar 09, 2010
3.181
3.250
3.129
3.190
12,217
-0.03(-0.78%)
Mar 08, 2010
3.137
3.252
3.137
3.216
8,381
+0.04(+1.23%)
Mar 05, 2010
3.137
3.276
3.137
3.176
6,673
+0.04(+1.25%)
Mar 04, 2010
3.094
3.181
3.094
3.137
13,620
+0.00(+0.00%)
Mar 03, 2010
3.181
3.181
2.929
3.137
76,202
+0.05(+1.69%)
Mar 02, 2010
3.224
3.226
3.085
3.085
35,565
-0.16(-4.83%)
Mar 01, 2010
3.181
3.249
3.181
3.242
3,951
+0.03(+0.99%)
Feb 26, 2010
3.189
3.276
3.189
3.210
970
-0.08(-2.55%)
Feb 25, 2010
3.294
3.294
3.198
3.294
12,604
-0.10(-2.82%)
Feb 24, 2010
3.346
3.389
3.224
3.389
6,435
+0.03(+1.04%)
Feb 23, 2010
3.351
3.381
3.259
3.355
14,804
-0.09(-2.53%)
Feb 22, 2010
3.381
3.442
3.346
3.442
7,476
+0.11(+3.39%)
Feb 19, 2010
3.329
3.407
3.312
3.329
9,695
-0.07(-1.94%)
Feb 18, 2010
3.329
3.442
3.311
3.394
2,487
+0.07(+2.24%)
Feb 17, 2010
3.424
3.511
3.320
3.320
15,830
-0.14(-4.02%)
Feb 16, 2010
3.285
3.468
3.285
3.459
38,176
+0.17(+5.29%)
Feb 12, 2010
3.259
3.285
3.285
3.285
2,876
+0.02(+0.53%)
Feb 11, 2010
3.250
3.294
3.216
3.268
12,671
+0.03(+0.80%)
Feb 10, 2010
3.259
3.268
3.181
3.242
5,333
-0.02(-0.53%)
Feb 09, 2010
3.259
3.268
3.155
3.259
22,494
-0.03(-1.06%)
Feb 08, 2010
3.259
3.302
3.250
3.294
6,574
+0.05(+1.61%)
Feb 05, 2010
3.181
3.242
3.137
3.242
21,188
+0.06(+1.91%)
Feb 04, 2010
3.294
3.302
3.181
3.181
14,840
-0.06(-1.88%)
Feb 03, 2010
3.233
3.293
3.190
3.242
11,156
+0.01(+0.27%)
Feb 02, 2010
3.294
3.294
3.209
3.233
15,167
-0.09(-2.62%)
Feb 01, 2010
3.242
3.389
3.216
3.320
17,737
+0.06(+1.87%)
Jan 29, 2010
3.398
3.398
3.129
3.259
24,998
-0.10(-2.85%)
Jan 28, 2010
3.216
3.355
3.068
3.355
50,025
+0.19(+6.04%)
Jan 27, 2010
3.268
3.268
3.059
3.163
32,752
-0.14(-4.21%)
Jan 26, 2010
3.302
3.337
3.268
3.302
25,819
-0.00(-0.00%)
Jan 25, 2010
3.320
3.346
3.302
3.302
11,011
+0.03(+0.80%)
Jan 22, 2010
3.389
3.389
3.276
3.276
24,003
-0.10(-2.84%)
Jan 21, 2010
3.398
3.398
3.346
3.372
7,467
-0.03(-0.77%)
Jan 20, 2010
3.355
3.467
3.346
3.398
16,640
-0.00(-0.10%)
Jan 19, 2010
3.424
3.424
3.268
3.402
26,200
-0.03(-0.91%)
Jan 15, 2010
3.468
3.433
3.433
3.433
14,383
-0.08(-2.23%)
Jan 14, 2010
3.511
3.528
3.468
3.511
5,625
-0.03(-0.74%)
Jan 13, 2010
3.468
3.589
3.468
3.537
10,212
+0.01(+0.25%)
Jan 12, 2010
3.433
3.598
3.433
3.528
8,736
+0.07(+2.01%)
Jan 11, 2010
3.607
3.607
3.459
3.459
13,843
-0.15(-4.10%)
Jan 08, 2010
3.607
3.607
3.502
3.607
18,664
-0.01(-0.24%)
Jan 07, 2010
3.520
3.615
3.424
3.615
33,312
+0.17(+5.05%)
Jan 06, 2010
3.520
3.554
3.442
3.442
21,687
-0.01(-0.25%)
Jan 05, 2010
3.476
3.502
3.424
3.450
14,892
-0.03(-0.75%)
Jan 04, 2010
3.459
3.563
3.433
3.476
13,759
+0.04(+1.27%)
Dec 31, 2009
3.485
3.433
3.433
3.433
14,728
-0.14(-3.89%)
Dec 30, 2009
3.524
3.572
3.523
3.572
2,548
+0.01(+0.24%)
Dec 29, 2009
3.485
3.607
3.416
3.563
25,512
-0.03(-0.73%)
Dec 28, 2009
3.433
3.589
3.398
3.589
17,380
+0.15(+4.29%)
Dec 24, 2009
3.468
3.468
3.442
3.442
1,783
-0.04(-1.25%)
Dec 23, 2009
3.494
3.494
3.433
3.485
10,919
-0.04(-1.23%)
Dec 22, 2009
3.554
3.563
3.476
3.528
12,820
+0.00(+0.00%)
Dec 21, 2009
3.468
3.581
3.398
3.528
19,187
+0.13(+3.84%)
Dec 18, 2009
3.607
3.607
3.398
3.398
13,805
+0.00(+0.00%)
Dec 17, 2009
3.598
3.598
3.398
3.398
18,723
-0.21(-5.78%)
Dec 16, 2009
3.520
3.607
3.520
3.607
27,650
+0.20(+5.86%)
Dec 15, 2009
3.502
3.572
3.399
3.407
30,914
-0.19(-5.31%)
Dec 14, 2009
3.520
3.598
3.520
3.598
4,952
+0.08(+2.22%)
Dec 11, 2009
3.598
3.598
3.511
3.520
10,586
-0.06(-1.70%)
Dec 10, 2009
3.659
3.659
3.581
3.581
7,292
-0.03(-0.96%)
Dec 09, 2009
3.641
3.694
3.581
3.615
60,946
+0.03(+0.73%)
Dec 08, 2009
3.607
3.623
3.485
3.589
14,321
+0.05(+1.47%)
Dec 07, 2009
3.589
3.593
3.537
3.537
13,033
-0.02(-0.49%)
Dec 04, 2009
3.554
3.573
3.502
3.554
23,591
-0.01(-0.24%)
Dec 03, 2009
3.554
3.650
3.537
3.563
38,245
+0.01(+0.24%)
Dec 02, 2009
3.694
3.694
3.520
3.554
61,525
-0.05(-1.45%)
Dec 01, 2009
3.641
3.650
3.528
3.607
29,957
+0.00(+0.00%)
Nov 30, 2009
3.563
3.694
3.520
3.607
17,645
+0.04(+1.22%)
Nov 27, 2009
3.685
3.694
3.302
3.563
56,234
+0.32(+9.92%)
Nov 25, 2009
3.244
3.272
3.242
3.242
11,598
-0.02(-0.53%)
Nov 24, 2009
3.189
3.292
3.137
3.259
18,561
+0.02(+0.54%)
Nov 23, 2009
3.181
3.311
3.137
3.242
22,075
+0.06(+1.91%)
Nov 20, 2009
3.372
3.389
3.177
3.181
14,728
-0.09(-2.66%)
Nov 19, 2009
3.216
3.276
3.216
3.268
13,455
-0.03(-1.05%)
Nov 18, 2009
3.268
3.349
3.268
3.302
14,780
-0.03(-1.04%)
Nov 17, 2009
3.259
3.346
3.137
3.337
10,674
-0.01(-0.26%)
Nov 16, 2009
3.242
3.546
3.216
3.346
77,257
+0.17(+5.19%)
Nov 13, 2009
3.284
3.294
3.129
3.181
29,648
-0.12(-3.68%)
Nov 12, 2009
3.311
3.476
3.295
3.302
25,464
-0.06(-1.81%)
Nov 11, 2009
3.476
3.511
3.311
3.363
51,413
+0.13(+4.03%)
Nov 10, 2009
3.407
3.415
3.224
3.233
32,365
-0.17(-5.10%)
Nov 09, 2009
3.050
3.520
3.050
3.407
54,522
-0.10(-2.73%)
Nov 06, 2009
3.155
3.511
2.956
3.502
37,099
+0.34(+10.71%)
Nov 05, 2009
2.972
3.172
2.964
3.163
24,839
+0.15(+4.90%)
Nov 04, 2009
2.911
3.129
2.694
3.016
76,084
+0.07(+2.36%)
Nov 03, 2009
3.163
3.163
2.927
2.946
48,482
-0.38(-11.49%)
Nov 02, 2009
3.311
3.329
3.181
3.329
14,440
+0.09(+2.68%)
Oct 30, 2009
3.355
3.519
3.207
3.242
39,522
-0.10(-2.86%)
Oct 29, 2009
3.294
3.398
3.294
3.337
10,492
+0.04(+1.32%)
Oct 28, 2009
3.389
3.450
3.294
3.294
18,456
-0.14(-4.05%)
Oct 27, 2009
3.502
3.502
3.363
3.433
18,716
-0.01(-0.25%)
Oct 26, 2009
3.476
3.520
3.407
3.442
23,797
-0.03(-0.75%)
Oct 23, 2009
3.476
3.511
3.468
3.468
8,917
+0.08(+2.31%)
Oct 22, 2009
3.433
3.554
3.337
3.389
19,321
-0.05(-1.52%)
Oct 21, 2009
3.581
3.649
3.381
3.442
49,275
-0.18(-5.04%)
Oct 20, 2009
3.636
3.694
3.607
3.624
16,930
-0.06(-1.65%)
Oct 19, 2009
3.468
3.694
3.468
3.685
43,791
+0.11(+3.16%)
Oct 16, 2009
3.607
3.607
3.407
3.572
14,964
-0.09(-2.38%)
Oct 15, 2009
3.598
3.667
3.563
3.659
32,231
+0.03(+0.96%)
Oct 14, 2009
3.624
3.650
3.476
3.624
58,425
+0.10(+2.71%)
Oct 13, 2009
3.468
3.537
3.459
3.528
4,717
+0.05(+1.50%)
Oct 12, 2009
3.581
3.650
3.450
3.476
12,811
-0.10(-2.91%)
Oct 09, 2009
3.607
3.624
3.581
3.581
13,629
-0.04(-1.20%)
Oct 08, 2009
3.476
3.624
3.442
3.624
32,937
+0.17(+4.77%)
Oct 07, 2009
3.450
3.459
3.389
3.459
22,035
+0.04(+1.27%)
Oct 06, 2009
3.408
3.433
3.363
3.415
19,968
+0.02(+0.51%)
Oct 05, 2009
3.459
3.520
3.355
3.398
20,197
-0.01(-0.25%)
Oct 02, 2009
3.311
3.615
3.311
3.407
25,751
+0.03(+0.77%)
Oct 01, 2009
3.294
3.450
3.172
3.381
36,023
+0.12(+3.73%)
Sep 30, 2009
3.459
3.623
3.259
3.259
6,021
-0.18(-5.30%)
Sep 29, 2009
3.459
3.581
3.424
3.442
18,929
-0.02(-0.50%)
Sep 28, 2009
3.407
3.520
3.276
3.459
27,545
+0.04(+1.27%)
Sep 25, 2009
3.528
3.528
3.302
3.415
44,035
-0.14(-3.91%)
Sep 24, 2009
3.624
3.624
3.476
3.554
25,099
-0.09(-2.39%)
Sep 23, 2009
3.650
3.659
3.607
3.641
18,816
-0.02(-0.46%)
Sep 22, 2009
3.633
3.659
3.589
3.658
68,681
+0.02(+0.46%)
Sep 21, 2009
3.572
3.641
3.494
3.641
47,488
+0.03(+0.96%)
Sep 18, 2009
3.520
3.607
3.285
3.607
123,410
+0.12(+3.49%)
Sep 17, 2009
3.172
3.511
3.172
3.485
133,484
+0.35(+11.08%)
Sep 16, 2009
2.955
3.162
2.937
3.137
86,177
+0.19(+6.49%)
Sep 15, 2009
2.964
2.964
2.911
2.946
15,513
+0.02(+0.59%)
Sep 14, 2009
2.981
2.981
2.651
2.929
10,544
-0.03(-1.17%)
Sep 11, 2009
2.929
2.964
2.868
2.964
18,959
+0.03(+1.19%)
Sep 10, 2009
2.885
2.981
2.885
2.929
43,414
+0.02(+0.60%)
Sep 09, 2009
2.894
2.937
2.868
2.911
38,855
+0.07(+2.45%)
Sep 08, 2009
2.911
2.911
2.781
2.842
28,818
+0.03(+1.24%)
Sep 04, 2009
2.816
2.851
2.685
2.807
23,665
+0.01(+0.31%)
Sep 03, 2009
2.755
2.851
2.651
2.798
29,462
-0.01(-0.31%)
Sep 02, 2009
2.816
2.885
2.755
2.807
16,480
-0.02(-0.62%)
Sep 01, 2009
2.903
2.903
2.755
2.824
25,727
-0.06(-2.11%)
Aug 31, 2009
2.859
2.911
2.807
2.885
22,466
-0.03(-0.90%)
Aug 28, 2009
2.833
2.990
2.833
2.911
10,258
-0.06(-2.05%)
Aug 27, 2009
2.972
2.981
2.833
2.972
56,032
-0.01(-0.29%)
Aug 26, 2009
3.007
3.007
2.955
2.981
36,067
+0.03(+1.18%)
Aug 25, 2009
2.868
2.990
2.868
2.946
38,788
+0.08(+2.73%)
Aug 24, 2009
2.911
2.990
2.781
2.868
49,198
-0.04(-1.49%)
Aug 21, 2009
2.955
2.955
2.911
2.911
40,177
-0.05(-1.76%)
Aug 20, 2009
2.990
2.990
2.911
2.964
24,962
-0.02(-0.58%)
Aug 19, 2009
2.824
2.981
2.781
2.981
97,443
+0.18(+6.52%)
Aug 18, 2009
2.694
2.824
2.569
2.798
91,520
+0.14(+5.23%)
Aug 17, 2009
2.738
2.738
2.599
2.659
49,741
-0.10(-3.47%)
Aug 14, 2009
2.790
2.790
2.668
2.755
94,690
+0.10(+3.59%)
Aug 13, 2009
2.468
2.781
2.451
2.659
378,531
+0.33(+14.18%)
Aug 12, 2009
2.390
2.390
2.312
2.329
82,397
-0.06(-2.55%)
Aug 11, 2009
2.373
2.402
2.286
2.390
87,704
+0.01(+0.36%)
Aug 10, 2009
2.564
2.564
2.373
2.381
238,588
-0.19(-7.43%)
Aug 07, 2009
2.824
2.824
2.539
2.572
120,452
-0.25(-8.78%)
Aug 06, 2009
3.189
3.207
2.572
2.820
187,937
-0.40(-12.30%)
Aug 05, 2009
3.216
3.302
3.198
3.216
30,586
+0.02(+0.54%)
Aug 04, 2009
3.355
3.355
3.189
3.198
73,501
-0.11(-3.41%)
Aug 03, 2009
3.346
3.363
3.311
3.311
13,736
+0.08(+2.42%)
Jul 31, 2009
3.363
3.363
3.233
3.233
19,372
-0.08(-2.34%)
Jul 30, 2009
3.259
3.337
3.224
3.310
10,208
+0.09(+2.67%)
Jul 29, 2009
3.216
3.294
3.172
3.224
19,563
-0.08(-2.37%)
Jul 28, 2009
3.129
3.329
3.120
3.302
12,614
+0.10(+3.26%)
Jul 27, 2009
3.189
3.242
2.955
3.198
20,832
-0.09(-2.65%)
Jul 24, 2009
3.433
3.476
3.085
3.285
31,695
-0.17(-4.79%)
Jul 23, 2009
3.372
3.511
3.302
3.450
28,673
+0.08(+2.32%)
Jul 22, 2009
3.346
3.389
3.329
3.372
5,265
+0.03(+0.78%)
Jul 21, 2009
3.424
3.424
3.294
3.346
18,262
-0.06(-1.79%)
Jul 20, 2009
3.511
3.511
3.398
3.407
11,146
-0.03(-1.01%)
Jul 17, 2009
3.528
3.650
3.415
3.442
7,407
-0.03(-1.00%)
Jul 16, 2009
3.511
3.589
3.285
3.476
9,441
-0.08(-2.20%)
Jul 15, 2009
3.554
3.624
3.485
3.554
36,544
-0.04(-1.21%)
Jul 14, 2009
3.650
3.650
3.495
3.598
13,738
-0.01(-0.24%)
Jul 13, 2009
3.511
3.607
3.224
3.607
55,903
+0.37(+11.26%)
Jul 10, 2009
3.268
3.485
3.179
3.242
32,057
-0.08(-2.36%)
Jul 09, 2009
3.320
3.346
3.294
3.320
18,579
-0.03(-0.78%)
Jul 08, 2009
3.424
3.424
3.311
3.346
42,283
-0.08(-2.28%)
Jul 07, 2009
3.476
3.485
3.415
3.424
89,351
-0.05(-1.50%)
Jul 06, 2009
3.459
3.483
3.442
3.476
14,484
+0.00(+0.00%)
Jul 02, 2009
3.468
3.518
3.346
3.476
47,699
+0.00(+0.00%)
Jul 01, 2009
3.424
3.494
3.415
3.476
27,886
+0.02(+0.50%)
Jun 30, 2009
3.459
3.528
3.459
3.459
17,331
-0.05(-1.48%)
Jun 29, 2009
3.581
3.615
3.476
3.511
51,086
-0.12(-3.35%)
Jun 26, 2009
3.181
3.633
3.181
3.633
145,053
+0.36(+10.88%)
Jun 25, 2009
3.207
3.276
3.085
3.276
13,001
+0.22(+7.10%)
Jun 24, 2009
2.903
3.363
2.903
3.059
47,971
+0.10(+3.38%)
Jun 23, 2009
2.955
2.964
2.937
2.959
14,588
+0.01(+0.44%)
Jun 22, 2009
3.024
3.094
2.824
2.946
57,697
-0.16(-5.04%)
Jun 19, 2009
2.990
3.146
2.990
3.103
18,217
+0.11(+3.63%)
Jun 18, 2009
2.964
3.007
2.964
2.994
5,932
+0.00(+0.15%)
Jun 17, 2009
3.007
3.016
2.972
2.990
8,205
-0.02(-0.58%)
Jun 16, 2009
2.955
3.085
2.955
3.007
11,763
+0.09(+2.98%)
Jun 15, 2009
3.111
3.111
2.911
2.920
33,378
-0.13(-4.27%)
Jun 12, 2009
3.259
3.259
3.050
3.050
14,848
-0.24(-7.39%)
Jun 11, 2009
3.268
3.337
2.955
3.294
78,504
+0.13(+4.12%)
Jun 10, 2009
3.163
3.459
2.974
3.163
72,332
+0.15(+4.90%)
Jun 09, 2009
3.181
3.207
2.972
3.016
38,238
-0.17(-5.19%)
Jun 08, 2009
3.198
3.207
3.181
3.181
18,619
-0.03(-0.81%)
Jun 05, 2009
3.207
3.233
3.111
3.207
30,012
+0.09(+2.79%)
Jun 04, 2009
3.129
3.172
3.059
3.120
31,411
+0.08(+2.57%)
Jun 03, 2009
3.016
3.075
2.885
3.042
54,972
+0.08(+2.64%)
Jun 02, 2009
2.781
2.964
2.781
2.964
53,312
+0.17(+6.23%)
Jun 01, 2009
2.842
2.955
2.738
2.790
44,455
-0.08(-2.73%)
May 29, 2009
3.050
3.142
2.824
2.868
68,545
-0.10(-3.51%)
May 28, 2009
3.042
3.042
2.972
2.972
10,899
-0.03(-0.87%)
May 27, 2009
3.042
3.077
2.998
2.998
17,697
-0.02(-0.58%)
May 26, 2009
3.042
3.059
2.955
3.016
15,126
+0.00(+0.00%)
May 22, 2009
3.042
3.146
2.824
3.016
38,341
-0.03(-0.86%)
May 21, 2009
3.129
3.129
3.033
3.042
42,349
-0.07(-2.23%)
May 20, 2009
3.129
3.216
3.085
3.111
52,503
+0.03(+0.85%)
May 19, 2009
3.016
3.242
3.016
3.085
36,586
+0.07(+2.31%)
May 18, 2009
2.955
3.085
2.833
3.016
30,831
+0.06(+2.06%)
May 15, 2009
3.024
3.042
2.955
2.955
22,414
+0.00(+0.00%)
May 14, 2009
2.955
3.042
2.833
2.955
34,561
+0.01(+0.29%)
May 13, 2009
3.294
3.294
2.920
2.946
52,450
-0.34(-10.32%)
May 12, 2009
3.381
3.633
3.259
3.285
39,363
-0.02(-0.53%)
May 11, 2009
3.337
3.502
3.285
3.302
22,326
+0.00(+0.00%)
May 08, 2009
3.563
3.563
3.302
3.302
71,458
-0.27(-7.54%)
May 07, 2009
3.546
3.920
3.520
3.572
152,927
+0.10(+2.75%)
May 06, 2009
3.259
3.554
3.250
3.476
98,424
+0.34(+10.80%)
May 05, 2009
3.198
3.198
3.077
3.137
32,534
-0.13(-3.99%)
May 04, 2009
3.256
3.268
3.137
3.268
19,350
+0.14(+4.44%)
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.