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
)
11.65
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 29, 2022
4.580
4.900
4.580
4.750
170,309
+0.17(+3.71%)
Apr 28, 2022
4.400
4.610
4.360
4.580
119,771
+0.19(+4.33%)
Apr 27, 2022
4.760
4.810
4.330
4.390
151,831
-0.37(-7.77%)
Apr 26, 2022
4.660
4.830
4.630
4.760
174,570
+0.02(+0.42%)
Apr 25, 2022
4.630
4.750
4.490
4.740
136,404
+0.08(+1.72%)
Apr 22, 2022
4.740
4.820
4.660
4.660
128,957
-0.10(-2.10%)
Apr 21, 2022
4.990
5.010
4.760
4.760
120,251
-0.19(-3.84%)
Apr 20, 2022
5.070
5.149
4.900
4.950
117,791
-0.06(-1.20%)
Apr 19, 2022
4.970
5.060
4.930
5.010
181,703
+0.04(+0.80%)
Apr 18, 2022
5.080
5.100
4.925
4.970
169,399
-0.11(-2.17%)
Apr 14, 2022
4.910
5.170
4.820
5.080
216,337
+0.19(+3.89%)
Apr 13, 2022
4.660
4.910
4.650
4.890
124,022
+0.25(+5.39%)
Apr 12, 2022
4.750
4.750
4.450
4.640
131,207
-0.04(-0.85%)
Apr 11, 2022
4.930
4.930
4.640
4.680
60,526
-0.28(-5.65%)
Apr 08, 2022
4.910
5.070
4.860
4.960
79,470
+0.03(+0.61%)
Apr 07, 2022
5.060
5.064
4.810
4.930
108,261
-0.15(-2.95%)
Apr 06, 2022
5.200
5.225
5.020
5.080
69,983
-0.16(-3.05%)
Apr 05, 2022
5.540
5.600
5.240
5.240
69,961
-0.28(-5.07%)
Apr 04, 2022
5.480
5.550
5.440
5.520
84,038
+0.06(+1.10%)
Apr 01, 2022
5.490
5.750
5.320
5.460
136,116
-0.03(-0.55%)
Mar 31, 2022
5.480
5.550
5.470
5.490
87,661
-0.03(-0.54%)
Mar 30, 2022
5.640
5.640
5.490
5.520
78,960
-0.15(-2.65%)
Mar 29, 2022
5.700
5.870
5.650
5.670
76,569
+0.04(+0.71%)
Mar 28, 2022
5.750
5.750
5.550
5.630
68,758
-0.11(-1.92%)
Mar 25, 2022
5.600
5.810
5.490
5.740
109,149
+0.19(+3.42%)
Mar 24, 2022
5.540
5.665
5.450
5.550
127,983
+0.06(+1.09%)
Mar 23, 2022
5.690
5.730
5.480
5.490
105,590
-0.22(-3.85%)
Mar 22, 2022
5.840
5.878
5.670
5.710
67,753
-0.10(-1.72%)
Mar 21, 2022
6.050
6.100
5.760
5.810
75,941
-0.25(-4.13%)
Mar 18, 2022
5.640
6.150
5.610
6.060
260,666
+0.42(+7.45%)
Mar 17, 2022
5.520
5.670
5.450
5.640
57,029
+0.21(+3.87%)
Mar 16, 2022
5.410
5.480
5.310
5.430
68,446
+0.09(+1.69%)
Mar 15, 2022
5.370
5.550
5.250
5.340
80,167
+0.04(+0.75%)
Mar 14, 2022
5.670
5.910
5.210
5.300
143,224
-0.10(-1.85%)
Mar 11, 2022
5.550
5.764
5.380
5.400
67,761
-0.15(-2.70%)
Mar 10, 2022
5.470
5.595
5.410
5.550
46,495
-0.05(-0.89%)
Mar 09, 2022
5.440
5.620
5.440
5.600
37,103
+0.26(+4.87%)
Mar 08, 2022
5.240
5.440
5.190
5.340
110,997
+0.16(+3.09%)
Mar 07, 2022
5.150
5.280
5.114
5.180
120,434
+0.05(+0.97%)
Mar 04, 2022
5.170
5.180
5.000
5.130
87,286
-0.10(-1.91%)
Mar 03, 2022
5.480
5.480
5.160
5.230
70,578
-0.22(-4.04%)
Mar 02, 2022
5.490
5.530
5.370
5.450
55,046
+0.10(+1.87%)
Mar 01, 2022
5.340
5.450
5.310
5.350
60,044
-0.03(-0.56%)
Feb 28, 2022
5.470
5.590
5.380
5.380
62,837
-0.16(-2.89%)
Feb 25, 2022
5.370
5.580
5.340
5.540
43,717
+0.21(+3.94%)
Feb 24, 2022
5.240
5.340
5.180
5.330
58,422
-0.02(-0.37%)
Feb 23, 2022
5.560
5.560
5.340
5.350
31,182
-0.17(-3.08%)
Feb 22, 2022
5.610
5.640
5.470
5.520
50,914
-0.13(-2.30%)
Feb 18, 2022
5.650
0
-0.13(-2.25%)
Feb 17, 2022
5.960
5.960
5.760
5.780
24,757
-0.19(-3.18%)
Feb 16, 2022
5.850
6.000
5.850
5.970
24,478
+0.08(+1.36%)
Feb 15, 2022
5.660
5.920
5.660
5.890
37,688
+0.25(+4.43%)
Feb 14, 2022
5.600
5.690
5.510
5.640
72,612
-0.01(-0.18%)
Feb 11, 2022
5.720
5.870
5.640
5.650
66,357
-0.09(-1.57%)
Feb 10, 2022
5.840
5.880
5.720
5.740
68,753
-0.20(-3.37%)
Feb 09, 2022
5.850
5.990
5.790
5.940
59,303
+0.16(+2.77%)
Feb 08, 2022
5.830
5.900
5.740
5.780
30,532
-0.05(-0.86%)
Feb 07, 2022
5.830
5.960
5.710
5.830
64,120
-0.04(-0.68%)
Feb 04, 2022
5.910
6.070
5.800
5.870
82,453
-0.06(-1.01%)
Feb 03, 2022
6.070
5.900
5.930
58,597
-0.16(-2.63%)
Feb 02, 2022
6.250
6.250
6.067
6.090
83,743
-0.17(-2.72%)
Feb 01, 2022
6.300
6.320
6.110
6.260
60,789
-0.05(-0.79%)
Jan 31, 2022
6.250
6.330
6.310
47,462
+0.02(+0.32%)
Jan 28, 2022
6.250
6.310
6.130
6.290
52,137
+0.04(+0.64%)
Jan 27, 2022
6.290
6.450
6.220
6.250
59,185
-0.05(-0.79%)
Jan 26, 2022
6.370
6.630
6.216
6.300
65,004
+0.01(+0.16%)
Jan 25, 2022
6.310
6.360
6.210
6.290
45,182
-0.11(-1.72%)
Jan 24, 2022
6.440
6.470
6.132
6.400
69,954
-0.09(-1.39%)
Jan 21, 2022
6.400
6.554
6.355
6.490
151,963
+0.09(+1.41%)
Jan 20, 2022
6.540
6.610
6.370
6.400
67,677
-0.10(-1.54%)
Jan 19, 2022
6.520
6.530
6.450
6.500
84,049
+0.00(+0.00%)
Jan 18, 2022
6.250
6.520
6.250
6.500
129,499
+0.23(+3.67%)
Jan 14, 2022
6.270
0
-0.06(-0.95%)
Jan 13, 2022
6.150
6.439
6.060
6.330
121,478
+0.18(+2.93%)
Jan 12, 2022
6.380
6.380
6.150
6.150
79,417
-0.20(-3.15%)
Jan 11, 2022
6.070
6.410
5.900
6.350
74,477
+0.24(+3.93%)
Jan 10, 2022
6.150
6.170
6.000
6.110
51,537
-0.10(-1.61%)
Jan 07, 2022
6.290
6.330
6.210
6.210
29,043
-0.12(-1.90%)
Jan 06, 2022
6.335
6.410
6.300
6.330
40,030
-0.02(-0.31%)
Jan 05, 2022
6.270
6.460
6.270
6.350
50,328
+0.09(+1.44%)
Jan 04, 2022
6.300
6.390
6.250
6.260
65,579
-0.03(-0.48%)
Jan 03, 2022
6.220
6.390
6.220
6.290
56,356
+0.06(+0.96%)
Dec 31, 2021
6.200
6.300
6.180
6.230
42,462
+0.00(+0.00%)
Dec 30, 2021
6.150
6.320
6.150
6.230
46,627
+0.04(+0.65%)
Dec 29, 2021
6.210
6.295
6.140
6.190
36,958
-0.03(-0.48%)
Dec 28, 2021
6.240
6.350
6.167
6.220
41,269
-0.05(-0.80%)
Dec 27, 2021
6.340
6.440
6.210
6.270
49,214
-0.02(-0.32%)
Dec 23, 2021
6.230
6.345
6.090
6.290
48,872
+0.14(+2.28%)
Dec 22, 2021
6.050
6.150
5.970
6.150
57,280
+0.12(+1.99%)
Dec 21, 2021
6.000
6.110
5.930
6.030
65,610
+0.14(+2.38%)
Dec 20, 2021
5.990
6.000
5.770
5.890
69,768
-0.12(-2.00%)
Dec 17, 2021
6.010
6.120
5.940
6.010
93,506
-0.05(-0.83%)
Dec 16, 2021
6.150
6.300
6.020
6.060
58,550
-0.05(-0.82%)
Dec 15, 2021
6.010
6.235
5.950
6.110
74,338
+0.11(+1.83%)
Dec 14, 2021
5.900
6.089
5.860
6.000
124,758
+0.10(+1.69%)
Dec 13, 2021
6.020
6.110
5.880
5.900
75,346
-0.17(-2.80%)
Dec 10, 2021
6.100
6.160
5.970
6.070
83,919
-0.02(-0.33%)
Dec 09, 2021
6.240
6.240
6.060
6.090
37,455
-0.18(-2.87%)
Dec 08, 2021
6.310
6.420
6.210
6.270
36,071
-0.07(-1.10%)
Dec 07, 2021
6.150
6.500
6.150
6.340
81,379
+0.26(+4.28%)
Dec 06, 2021
6.090
6.250
6.040
6.080
81,841
+0.08(+1.33%)
Dec 03, 2021
5.970
6.055
5.790
6.000
82,299
+0.02(+0.33%)
Dec 02, 2021
5.910
6.090
5.910
5.980
58,420
+0.07(+1.18%)
Dec 01, 2021
6.040
6.300
5.910
5.910
64,903
-0.02(-0.34%)
Nov 30, 2021
6.060
6.130
5.911
5.930
105,664
-0.21(-3.42%)
Nov 29, 2021
6.220
6.270
6.020
6.140
83,813
-0.03(-0.49%)
Nov 26, 2021
6.340
6.340
6.100
6.170
63,991
-0.30(-4.64%)
Nov 24, 2021
6.480
6.648
6.320
6.470
63,776
-0.10(-1.52%)
Nov 23, 2021
6.720
6.720
6.550
6.570
37,384
-0.04(-0.61%)
Nov 22, 2021
6.610
6.810
6.530
6.610
61,204
+0.04(+0.61%)
Nov 19, 2021
6.440
6.630
6.400
6.570
65,236
+0.10(+1.55%)
Nov 18, 2021
6.650
6.500
6.450
6.470
68,418
-0.19(-2.85%)
Nov 17, 2021
6.720
6.800
6.520
6.660
97,665
-0.15(-2.20%)
Nov 16, 2021
6.790
6.880
6.750
6.810
75,706
+0.01(+0.15%)
Nov 15, 2021
6.720
6.840
6.700
6.800
59,785
+0.10(+1.49%)
Nov 12, 2021
7.090
7.090
6.610
6.700
115,440
-0.39(-5.50%)
Nov 11, 2021
7.000
7.150
6.860
7.090
111,398
+0.09(+1.29%)
Nov 10, 2021
6.850
7.000
127,226
+0.10(+1.45%)
Nov 09, 2021
6.950
6.995
6.810
6.900
82,979
-0.06(-0.86%)
Nov 08, 2021
7.130
7.270
6.900
6.960
93,657
-0.55(-7.32%)
Nov 05, 2021
7.260
7.620
7.150
7.510
64,840
+0.37(+5.18%)
Nov 04, 2021
7.500
7.540
7.090
7.140
37,149
-0.25(-3.38%)
Nov 03, 2021
7.220
7.660
7.150
7.390
41,375
+0.06(+0.82%)
Nov 02, 2021
7.150
7.420
7.050
7.330
58,049
+0.17(+2.37%)
Nov 01, 2021
6.850
7.200
6.880
7.160
42,665
+0.28(+4.07%)
Oct 29, 2021
6.800
6.950
6.730
6.880
58,545
+0.07(+1.03%)
Oct 28, 2021
6.800
6.925
6.750
6.810
37,048
+0.01(+0.15%)
Oct 27, 2021
7.000
7.140
6.780
6.800
33,406
-0.23(-3.27%)
Oct 26, 2021
6.890
7.030
121,494
+0.06(+0.86%)
Oct 25, 2021
6.830
6.970
6.810
6.970
57,947
+0.12(+1.75%)
Oct 22, 2021
7.010
7.090
6.850
6.850
23,920
-0.14(-2.00%)
Oct 21, 2021
7.040
7.150
6.981
6.990
24,581
-0.06(-0.85%)
Oct 20, 2021
6.940
7.100
6.940
7.050
38,887
+0.08(+1.15%)
Oct 19, 2021
7.000
7.031
6.930
6.970
35,935
+0.01(+0.14%)
Oct 18, 2021
7.050
7.133
6.960
6.960
32,671
-0.11(-1.56%)
Oct 15, 2021
7.160
7.250
7.065
7.070
83,496
+0.03(+0.43%)
Oct 14, 2021
7.120
7.120
7.010
7.040
40,219
+0.06(+0.86%)
Oct 13, 2021
6.990
7.070
6.920
6.980
49,933
-0.08(-1.13%)
Oct 12, 2021
7.030
7.110
6.950
7.060
48,524
+0.05(+0.71%)
Oct 11, 2021
7.100
7.160
7.010
7.010
40,228
-0.12(-1.68%)
Oct 08, 2021
7.260
7.260
7.120
7.130
31,233
-0.15(-2.06%)
Oct 07, 2021
7.160
7.390
7.130
7.280
57,549
+0.16(+2.25%)
Oct 06, 2021
7.110
7.200
7.020
7.120
47,554
-0.07(-0.97%)
Oct 05, 2021
7.290
7.320
7.190
7.190
48,391
-0.17(-2.31%)
Oct 04, 2021
7.260
7.480
7.210
7.360
135,893
+0.10(+1.38%)
Oct 01, 2021
7.000
7.380
6.910
7.260
60,745
+0.22(+3.12%)
Sep 30, 2021
7.210
7.340
7.030
7.040
50,843
-0.12(-1.68%)
Sep 29, 2021
7.180
7.250
7.050
7.160
69,708
-0.01(-0.14%)
Sep 28, 2021
7.340
7.390
7.080
7.170
104,621
-0.22(-2.98%)
Sep 27, 2021
6.940
7.430
6.860
7.390
110,739
+0.44(+6.33%)
Sep 24, 2021
6.930
7.080
6.800
6.950
53,758
-0.02(-0.29%)
Sep 23, 2021
6.860
7.000
6.770
6.970
70,553
+0.14(+2.05%)
Sep 22, 2021
6.790
6.915
6.730
6.830
58,980
+0.08(+1.19%)
Sep 21, 2021
6.750
6.800
6.590
6.750
54,428
+0.06(+0.90%)
Sep 20, 2021
6.630
6.740
6.530
6.690
80,784
-0.04(-0.59%)
Sep 17, 2021
6.920
6.920
6.630
6.730
216,623
-0.19(-2.75%)
Sep 16, 2021
7.010
7.020
6.880
6.920
50,586
-0.07(-1.00%)
Sep 15, 2021
6.790
7.083
6.775
6.990
84,716
+0.17(+2.49%)
Sep 14, 2021
6.930
7.160
6.760
6.820
61,567
-0.11(-1.59%)
Sep 13, 2021
6.960
7.120
6.880
6.930
43,652
+0.05(+0.73%)
Sep 10, 2021
7.190
7.200
6.870
6.880
88,634
-0.32(-4.44%)
Sep 09, 2021
7.350
7.350
7.180
7.200
62,077
-0.14(-1.91%)
Sep 08, 2021
7.450
7.515
7.300
7.340
43,472
-0.17(-2.26%)
Sep 07, 2021
7.520
7.600
7.130
7.510
77,661
-0.05(-0.66%)
Sep 03, 2021
7.570
7.600
7.440
7.560
82,995
-0.04(-0.53%)
Sep 02, 2021
7.590
7.720
7.510
7.600
75,930
+0.06(+0.80%)
Sep 01, 2021
7.580
7.620
7.480
7.540
50,769
-0.01(-0.13%)
Aug 31, 2021
7.560
7.650
7.480
7.550
50,650
-0.02(-0.26%)
Aug 30, 2021
7.650
7.650
7.515
7.570
60,266
-0.02(-0.26%)
Aug 27, 2021
7.540
7.720
7.460
7.590
98,268
+0.12(+1.61%)
Aug 26, 2021
7.470
7.570
7.430
7.470
49,035
+0.00(+0.00%)
Aug 25, 2021
7.450
7.640
7.210
7.470
72,304
+0.04(+0.54%)
Aug 24, 2021
7.240
7.590
7.170
7.430
103,721
+0.19(+2.62%)
Aug 23, 2021
7.340
7.340
7.190
7.240
68,792
-0.03(-0.41%)
Aug 20, 2021
7.110
7.340
7.110
7.270
98,973
+0.13(+1.82%)
Aug 19, 2021
6.920
7.210
6.880
7.140
93,898
+0.14(+2.00%)
Aug 18, 2021
6.860
7.170
6.860
7.000
105,794
+0.10(+1.45%)
Aug 17, 2021
6.670
7.000
6.624
6.900
56,517
+0.16(+2.37%)
Aug 16, 2021
6.700
6.840
6.580
6.740
58,210
-0.01(-0.15%)
Aug 13, 2021
6.780
6.860
6.700
6.750
49,030
-0.03(-0.44%)
Aug 12, 2021
6.970
7.010
6.750
6.780
57,979
-0.17(-2.45%)
Aug 11, 2021
6.950
7.000
6.800
6.950
41,188
+0.02(+0.29%)
Aug 10, 2021
6.840
6.989
6.790
6.930
54,723
+0.05(+0.73%)
Aug 09, 2021
6.950
7.000
6.790
6.880
48,857
-0.07(-1.01%)
Aug 06, 2021
6.870
7.025
6.870
6.950
66,545
+0.19(+2.81%)
Aug 05, 2021
6.700
6.920
6.685
6.760
85,277
+0.01(+0.15%)
Aug 04, 2021
7.286
7.286
6.750
6.750
104,758
-0.51(-7.02%)
Aug 03, 2021
7.150
7.350
6.720
7.260
111,490
+0.32(+4.61%)
Aug 02, 2021
7.060
7.130
6.860
6.940
41,528
-0.10(-1.42%)
Jul 30, 2021
7.050
7.173
7.020
7.040
38,806
-0.02(-0.28%)
Jul 29, 2021
7.170
7.210
7.040
7.060
39,015
-0.05(-0.70%)
Jul 28, 2021
7.060
7.190
6.930
7.110
43,443
+0.09(+1.28%)
Jul 27, 2021
6.960
7.070
6.900
7.020
26,115
-0.02(-0.28%)
Jul 26, 2021
7.020
7.150
6.980
7.040
20,492
+0.01(+0.14%)
Jul 23, 2021
6.950
7.040
6.840
7.030
45,221
+0.06(+0.86%)
Jul 22, 2021
7.260
7.260
6.940
6.970
23,055
-0.31(-4.26%)
Jul 21, 2021
7.030
7.300
7.030
7.280
77,485
+0.31(+4.45%)
Jul 20, 2021
6.740
7.180
6.710
6.970
107,550
+0.22(+3.34%)
Jul 19, 2021
6.860
6.920
6.680
6.745
64,775
-0.21(-2.95%)
Jul 16, 2021
7.200
7.240
6.920
6.950
89,531
-0.15(-2.11%)
Jul 15, 2021
7.080
7.170
6.990
7.100
84,516
+0.00(+0.00%)
Jul 14, 2021
7.300
7.350
7.090
7.100
55,434
-0.16(-2.20%)
Jul 13, 2021
7.370
7.450
7.230
7.260
66,928
-0.20(-2.68%)
Jul 12, 2021
7.270
7.510
7.230
7.460
57,572
+0.12(+1.63%)
Jul 09, 2021
7.100
7.370
7.100
7.340
64,640
+0.27(+3.82%)
Jul 08, 2021
7.020
7.140
6.950
7.070
65,241
-0.04(-0.56%)
Jul 07, 2021
7.070
7.140
7.010
7.110
48,426
-0.01(-0.14%)
Jul 06, 2021
7.340
7.340
7.060
7.120
50,411
-0.24(-3.26%)
Jul 02, 2021
7.260
7.405
7.120
7.360
71,224
+0.11(+1.52%)
Jul 01, 2021
7.240
7.340
7.160
7.250
142,788
+0.09(+1.26%)
Jun 30, 2021
7.170
7.240
7.100
7.160
69,639
-0.02(-0.28%)
Jun 29, 2021
7.260
7.310
7.155
7.180
74,964
-0.02(-0.28%)
Jun 28, 2021
7.290
7.450
7.045
7.200
158,168
-0.14(-1.91%)
Jun 25, 2021
7.610
7.630
7.310
7.340
294,125
-0.31(-4.05%)
Jun 24, 2021
7.510
7.680
7.440
7.650
67,866
+0.16(+2.14%)
Jun 23, 2021
7.460
7.650
7.460
7.490
96,171
+0.05(+0.67%)
Jun 22, 2021
7.430
7.550
7.279
7.440
89,905
-0.04(-0.53%)
Jun 21, 2021
7.520
7.550
7.250
7.480
221,934
+0.01(+0.13%)
Jun 18, 2021
7.600
7.650
7.420
7.470
222,628
-0.25(-3.24%)
Jun 17, 2021
7.780
7.960
7.560
7.720
70,300
-0.14(-1.78%)
Jun 16, 2021
8.220
8.266
7.820
7.860
98,102
-0.43(-5.19%)
Jun 15, 2021
8.180
8.310
8.015
8.290
108,272
+0.14(+1.72%)
Jun 14, 2021
8.350
8.370
8.090
8.150
37,519
-0.14(-1.69%)
Jun 11, 2021
8.290
8.300
8.135
8.290
74,126
+0.02(+0.24%)
Jun 10, 2021
8.290
8.300
8.200
8.270
75,596
+0.01(+0.12%)
Jun 09, 2021
8.100
8.360
8.100
8.260
124,282
+0.15(+1.85%)
Jun 08, 2021
8.150
8.220
8.060
8.110
71,052
-0.05(-0.61%)
Jun 07, 2021
7.950
8.210
7.950
8.160
134,284
+0.21(+2.64%)
Jun 04, 2021
7.940
8.050
7.860
7.950
82,005
+0.07(+0.89%)
Jun 03, 2021
7.740
7.910
7.530
7.880
126,543
+0.16(+2.07%)
Jun 02, 2021
7.660
7.770
7.540
7.720
99,014
+0.06(+0.78%)
Jun 01, 2021
7.620
7.787
7.590
7.660
73,717
+0.03(+0.39%)
May 28, 2021
7.510
7.700
7.510
7.630
110,591
+0.00(+0.00%)
May 27, 2021
7.580
7.820
7.510
7.630
72,471
+0.15(+2.01%)
May 26, 2021
7.500
7.560
7.410
7.480
70,884
-0.05(-0.66%)
May 25, 2021
7.960
8.000
7.500
7.530
123,768
-0.46(-5.76%)
May 24, 2021
8.130
8.200
7.950
7.990
96,304
-0.13(-1.60%)
May 21, 2021
8.120
8.160
7.950
8.120
76,609
+0.09(+1.12%)
May 20, 2021
8.100
8.117
7.775
8.030
100,329
-0.08(-0.99%)
May 19, 2021
8.240
8.240
7.800
8.110
131,524
-0.13(-1.58%)
May 18, 2021
8.790
9.159
8.200
8.240
200,283
-0.25(-2.94%)
May 17, 2021
8.090
8.590
8.000
8.490
400,601
+0.99(+13.20%)
May 14, 2021
7.390
7.550
7.275
7.500
77,653
+0.15(+2.04%)
May 13, 2021
7.070
7.400
7.070
7.350
70,882
+0.28(+3.96%)
May 12, 2021
7.430
7.430
7.040
7.070
122,112
-0.22(-3.02%)
May 11, 2021
7.310
7.420
7.170
7.290
71,142
+0.03(+0.41%)
May 10, 2021
7.350
7.365
7.200
7.260
117,360
-0.12(-1.56%)
May 07, 2021
7.200
7.500
7.168
7.375
176,834
+0.22(+3.15%)
May 06, 2021
6.960
7.335
6.750
7.150
212,916
-0.32(-4.28%)
May 05, 2021
7.450
7.530
7.380
7.470
57,775
+0.03(+0.40%)
May 04, 2021
7.500
7.500
7.250
7.440
96,965
-0.09(-1.20%)
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.