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 (%)
Jun 30, 2011
5.990
6.220
5.940
6.100
124,754
+0.15(+2.52%)
Jun 29, 2011
6.140
6.190
5.820
5.950
204,433
-0.20(-3.25%)
Jun 28, 2011
5.980
6.150
5.750
6.150
113,140
+0.18(+3.02%)
Jun 27, 2011
5.460
5.980
5.310
5.970
156,686
+0.50(+9.14%)
Jun 24, 2011
5.280
5.471
5.000
5.470
1,009,463
+0.20(+3.80%)
Jun 23, 2011
5.320
5.340
5.050
5.270
186,473
-0.12(-2.23%)
Jun 22, 2011
5.370
5.540
5.370
5.390
93,684
-0.03(-0.55%)
Jun 21, 2011
5.490
5.490
5.320
5.420
214,233
-0.01(-0.18%)
Jun 20, 2011
5.430
5.600
5.380
5.430
237,245
-0.02(-0.37%)
Jun 17, 2011
5.570
5.760
5.400
5.450
333,988
-0.11(-1.98%)
Jun 16, 2011
5.750
5.750
5.250
5.560
669,388
-0.26(-4.47%)
Jun 15, 2011
5.960
5.980
5.650
5.820
186,329
-0.24(-3.96%)
Jun 14, 2011
5.570
6.110
5.570
6.060
341,255
+0.58(+10.58%)
Jun 13, 2011
5.620
5.640
5.450
5.480
78,451
-0.12(-2.14%)
Jun 10, 2011
5.590
5.660
5.570
5.600
66,197
-0.06(-1.06%)
Jun 09, 2011
5.670
5.750
5.580
5.660
134,365
-0.11(-1.91%)
Jun 08, 2011
5.880
5.880
5.760
5.770
49,349
-0.15(-2.53%)
Jun 07, 2011
5.830
6.090
5.801
5.920
142,391
+0.12(+2.07%)
Jun 06, 2011
5.870
5.950
5.740
5.800
119,989
-0.06(-1.02%)
Jun 03, 2011
5.950
6.020
5.840
5.860
77,693
-0.12(-2.01%)
May 24, 2011
6.110
6.110
5.850
5.980
92,022
-0.09(-1.48%)
May 23, 2011
6.220
6.250
6.010
6.070
86,508
-0.23(-3.65%)
May 20, 2011
6.200
6.450
6.150
6.300
160,745
+0.06(+0.96%)
May 19, 2011
6.130
6.280
6.097
6.240
53,483
+0.15(+2.46%)
May 18, 2011
6.100
6.155
6.000
6.090
56,714
+0.03(+0.50%)
May 17, 2011
6.110
6.150
5.980
6.060
88,129
-0.05(-0.82%)
May 16, 2011
6.160
6.340
6.110
6.110
55,520
-0.08(-1.29%)
May 13, 2011
6.340
6.340
6.150
6.190
81,792
-0.16(-2.52%)
May 12, 2011
6.320
6.370
6.140
6.350
83,418
-0.01(-0.16%)
May 11, 2011
6.610
6.610
6.350
6.360
64,652
-0.29(-4.36%)
May 10, 2011
6.570
6.650
6.420
6.650
36,081
+0.13(+1.99%)
May 09, 2011
6.580
6.580
6.443
6.520
45,764
-0.09(-1.36%)
May 06, 2011
6.510
6.800
6.510
6.610
96,713
+0.20(+3.12%)
May 05, 2011
6.500
6.540
6.350
6.410
122,852
-0.13(-1.99%)
May 04, 2011
6.760
6.760
6.540
6.540
58,820
-0.22(-3.25%)
May 03, 2011
6.910
6.990
6.690
6.760
82,129
-0.16(-2.31%)
May 02, 2011
6.960
6.990
6.840
6.920
109,703
+0.16(+2.37%)
Apr 29, 2011
6.500
6.800
6.500
6.760
151,672
+0.27(+4.16%)
Apr 28, 2011
6.600
6.670
6.360
6.490
241,179
-0.07(-1.07%)
Apr 27, 2011
6.710
6.740
6.550
6.560
124,428
-0.11(-1.65%)
Apr 26, 2011
6.780
6.820
6.650
6.670
59,029
-0.07(-1.04%)
Apr 25, 2011
6.990
6.990
6.670
6.740
47,735
-0.18(-2.60%)
Apr 21, 2011
7.110
7.110
6.890
6.920
95,448
-0.16(-2.26%)
Apr 20, 2011
7.000
7.100
6.960
7.080
117,860
+0.18(+2.61%)
Apr 19, 2011
6.760
6.910
6.730
6.900
32,851
+0.19(+2.83%)
Apr 18, 2011
6.840
6.880
6.650
6.710
57,560
-0.27(-3.87%)
Apr 15, 2011
6.930
7.000
6.895
6.980
116,176
+0.03(+0.43%)
Apr 14, 2011
6.680
6.960
6.550
6.950
139,531
+0.55(+8.59%)
Apr 13, 2011
6.510
6.640
6.200
6.400
126,184
-0.07(-1.08%)
Apr 12, 2011
6.650
6.770
6.470
6.470
77,739
-0.21(-3.14%)
Apr 11, 2011
6.570
6.700
6.570
6.680
59,065
+0.14(+2.14%)
Apr 08, 2011
6.910
6.910
6.530
6.540
96,885
-0.31(-4.53%)
Apr 07, 2011
6.900
6.900
6.800
6.850
66,171
-0.03(-0.44%)
Apr 06, 2011
7.010
7.010
6.858
6.880
59,972
-0.08(-1.15%)
Apr 05, 2011
7.000
7.041
6.900
6.960
42,458
-0.03(-0.43%)
Apr 04, 2011
7.160
7.160
6.950
6.990
56,356
-0.13(-1.83%)
Apr 01, 2011
7.240
7.240
7.040
7.120
25,718
-0.05(-0.70%)
Mar 31, 2011
7.180
7.180
7.060
7.170
64,313
+0.00(+0.00%)
Mar 30, 2011
7.170
7.190
7.081
7.170
42,952
+0.06(+0.84%)
Mar 29, 2011
7.100
7.190
6.940
7.110
60,174
+0.02(+0.28%)
Mar 28, 2011
7.120
7.160
7.020
7.090
38,914
-0.02(-0.28%)
Mar 25, 2011
7.050
7.230
6.970
7.110
70,471
+0.09(+1.28%)
Mar 24, 2011
6.990
7.170
6.930
7.020
63,841
+0.08(+1.15%)
Mar 23, 2011
6.770
6.950
6.600
6.940
66,633
+0.13(+1.91%)
Mar 22, 2011
7.000
7.000
6.760
6.810
59,662
-0.19(-2.71%)
Mar 21, 2011
6.930
7.010
6.560
7.000
103,441
+0.34(+5.11%)
Mar 18, 2011
6.860
6.910
6.570
6.660
145,260
-0.11(-1.62%)
Mar 17, 2011
7.090
7.190
6.720
6.770
142,392
-0.19(-2.73%)
Mar 16, 2011
6.910
7.020
6.880
6.960
214,953
+0.06(+0.87%)
Mar 15, 2011
6.980
7.010
6.880
6.900
154,556
-0.25(-3.50%)
Mar 14, 2011
6.870
7.540
6.850
7.150
157,379
+0.21(+3.03%)
Mar 11, 2011
6.960
7.035
6.930
6.940
98,784
-0.04(-0.57%)
Mar 10, 2011
6.980
7.040
6.894
6.980
175,449
-0.11(-1.55%)
Mar 09, 2011
7.090
7.190
7.050
7.090
45,004
-0.03(-0.42%)
Mar 08, 2011
6.920
7.200
6.920
7.120
75,028
+0.18(+2.59%)
Mar 07, 2011
7.080
7.150
6.900
6.940
137,373
-0.11(-1.56%)
Mar 04, 2011
7.000
7.070
6.920
7.050
149,636
+0.05(+0.71%)
Mar 03, 2011
7.120
7.330
6.980
7.000
142,154
-0.01(-0.14%)
Mar 02, 2011
6.940
7.200
6.780
7.010
206,909
-0.07(-0.99%)
Mar 01, 2011
7.330
7.530
7.040
7.080
158,035
-0.25(-3.41%)
Feb 28, 2011
7.520
7.660
7.280
7.330
162,386
-0.15(-2.01%)
Feb 25, 2011
6.980
7.510
6.840
7.480
138,796
+0.52(+7.47%)
Feb 24, 2011
7.080
7.100
6.880
6.960
199,193
-0.14(-1.97%)
Feb 23, 2011
7.110
7.220
7.000
7.100
109,807
+0.02(+0.28%)
Feb 22, 2011
7.410
7.450
6.980
7.080
185,050
-0.42(-5.60%)
Feb 18, 2011
7.560
7.630
7.410
7.500
126,836
+0.00(+0.00%)
Feb 17, 2011
7.420
7.500
7.300
7.500
124,359
+0.09(+1.28%)
Feb 16, 2011
7.330
7.420
7.260
7.405
127,604
+0.14(+1.86%)
Feb 15, 2011
7.410
7.430
7.240
7.270
218,291
-0.17(-2.28%)
Feb 14, 2011
7.510
7.540
7.400
7.440
168,627
-0.10(-1.33%)
Feb 11, 2011
7.310
7.580
7.310
7.540
186,731
+0.16(+2.17%)
Feb 10, 2011
7.330
7.450
7.270
7.380
130,601
-0.03(-0.40%)
Feb 09, 2011
7.420
7.460
7.350
7.410
165,536
-0.06(-0.80%)
Feb 08, 2011
7.630
7.630
7.330
7.470
300,789
-0.20(-2.61%)
Feb 07, 2011
7.750
7.790
7.600
7.670
342,013
-0.18(-2.29%)
Feb 04, 2011
8.040
8.090
7.820
7.850
242,666
-0.17(-2.12%)
Feb 03, 2011
7.820
8.070
7.800
8.020
182,175
+0.02(+0.25%)
Feb 02, 2011
8.190
8.270
7.960
8.000
147,062
-0.19(-2.32%)
Feb 01, 2011
8.080
8.290
8.080
8.190
296,272
+0.17(+2.12%)
Jan 31, 2011
7.880
8.120
7.770
8.020
344,581
+0.32(+4.16%)
Jan 28, 2011
7.870
8.000
7.630
7.700
345,500
-0.31(-3.87%)
Jan 27, 2011
8.140
8.140
7.910
8.010
312,351
-0.12(-1.48%)
Jan 26, 2011
8.110
8.150
7.760
8.130
422,015
+0.09(+1.12%)
Jan 25, 2011
7.900
8.180
7.600
8.040
555,315
+0.50(+6.63%)
Jan 24, 2011
6.790
7.780
6.770
7.540
714,426
+1.28(+20.45%)
Jan 21, 2011
6.370
6.400
6.250
6.260
78,499
-0.08(-1.26%)
Jan 20, 2011
6.400
6.430
6.340
6.340
59,416
-0.13(-2.01%)
Jan 19, 2011
6.820
6.820
6.310
6.470
122,218
-0.33(-4.85%)
Jan 18, 2011
7.110
7.130
6.730
6.800
97,648
-0.36(-5.03%)
Jan 14, 2011
6.880
7.160
6.880
7.160
87,271
+0.30(+4.37%)
Jan 13, 2011
6.770
6.900
6.680
6.860
63,457
+0.09(+1.33%)
Jan 12, 2011
6.730
6.770
6.660
6.770
47,656
+0.12(+1.80%)
Jan 11, 2011
6.570
6.680
6.530
6.650
68,010
+0.09(+1.33%)
Jan 10, 2011
6.840
6.880
6.490
6.562
175,767
-0.34(-4.89%)
Jan 07, 2011
7.050
7.080
6.810
6.900
75,984
-0.15(-2.13%)
Jan 06, 2011
7.220
7.220
6.980
7.050
90,875
-0.17(-2.35%)
Jan 05, 2011
6.900
7.260
6.890
7.220
115,932
+0.33(+4.79%)
Jan 04, 2011
7.230
7.240
6.810
6.890
165,012
-0.31(-4.31%)
Jan 03, 2011
7.120
7.240
7.120
7.200
91,564
+0.11(+1.55%)
Dec 31, 2010
7.050
7.230
7.040
7.090
75,664
+0.01(+0.14%)
Dec 30, 2010
7.220
7.250
7.080
7.080
135,312
-0.11(-1.53%)
Dec 29, 2010
7.100
7.250
7.050
7.190
81,328
+0.13(+1.84%)
Dec 28, 2010
7.130
7.190
7.030
7.060
69,710
-0.04(-0.56%)
Dec 27, 2010
7.000
7.170
6.910
7.100
115,527
+0.13(+1.87%)
Dec 23, 2010
6.800
6.990
6.800
6.970
60,997
+0.16(+2.35%)
Dec 22, 2010
6.890
6.940
6.760
6.810
84,604
-0.04(-0.58%)
Dec 21, 2010
6.870
6.900
6.770
6.850
227,363
+0.00(+0.00%)
Dec 20, 2010
6.790
6.990
6.750
6.850
173,602
+0.16(+2.39%)
Dec 17, 2010
6.750
6.770
6.690
6.690
178,848
-0.05(-0.74%)
Dec 16, 2010
6.530
6.780
6.430
6.740
140,611
+0.18(+2.74%)
Dec 15, 2010
6.120
6.580
6.060
6.560
234,678
-0.22(-3.24%)
Dec 14, 2010
6.750
6.870
6.570
6.780
232,758
+0.08(+1.19%)
Dec 13, 2010
6.410
6.800
6.410
6.700
316,050
+0.43(+6.86%)
Dec 10, 2010
5.960
6.290
5.950
6.270
208,340
+0.29(+4.85%)
Dec 09, 2010
5.920
6.000
5.850
5.980
113,447
+0.12(+2.05%)
Dec 08, 2010
5.530
5.980
5.530
5.860
194,032
+0.34(+6.16%)
Dec 07, 2010
5.210
5.550
5.200
5.520
208,364
+0.34(+6.56%)
Dec 06, 2010
5.040
5.200
5.040
5.180
116,739
+0.14(+2.78%)
Dec 03, 2010
4.970
5.080
4.970
5.040
86,045
+0.03(+0.60%)
Dec 02, 2010
4.470
5.050
4.470
5.010
194,418
+0.56(+12.58%)
Dec 01, 2010
4.640
4.650
4.310
4.450
149,956
-0.11(-2.41%)
Nov 30, 2010
4.530
4.620
4.460
4.560
82,959
-0.03(-0.65%)
Nov 29, 2010
4.510
4.610
4.430
4.590
48,084
+0.05(+1.10%)
Nov 26, 2010
4.500
4.560
4.500
4.540
5,794
+0.03(+0.67%)
Nov 24, 2010
4.390
4.510
4.510
4.510
64,640
+0.14(+3.20%)
Nov 23, 2010
4.430
4.430
4.310
4.370
47,593
-0.08(-1.80%)
Nov 22, 2010
4.570
4.640
4.420
4.450
44,326
-0.12(-2.63%)
Nov 19, 2010
4.540
4.590
4.300
4.570
116,818
+0.03(+0.66%)
Nov 18, 2010
4.630
4.660
4.440
4.540
145,231
-0.05(-1.09%)
Nov 17, 2010
4.660
4.680
4.590
4.590
66,388
-0.07(-1.50%)
Nov 16, 2010
4.720
4.720
4.600
4.660
117,952
-0.11(-2.31%)
Nov 15, 2010
4.620
4.790
4.620
4.770
26,256
+0.11(+2.36%)
Nov 12, 2010
4.630
4.720
4.600
4.660
44,018
+0.00(+0.00%)
Nov 11, 2010
4.660
4.710
4.650
4.660
51,694
-0.05(-1.06%)
Nov 10, 2010
4.900
4.900
4.650
4.710
113,699
-0.16(-3.29%)
Nov 09, 2010
4.910
4.930
4.840
4.870
78,931
-0.02(-0.41%)
Nov 08, 2010
4.850
4.950
4.850
4.890
42,992
+0.02(+0.41%)
Nov 05, 2010
4.870
4.870
4.790
4.870
53,812
+0.00(+0.00%)
Nov 04, 2010
4.860
4.890
4.810
4.870
51,486
+0.08(+1.67%)
Nov 03, 2010
4.800
4.810
4.740
4.790
33,441
+0.02(+0.42%)
Nov 02, 2010
4.740
4.790
4.720
4.770
43,646
+0.06(+1.27%)
Nov 01, 2010
4.960
4.960
4.710
4.710
33,951
-0.22(-4.46%)
Oct 29, 2010
4.900
4.980
4.860
4.930
99,437
+0.05(+1.02%)
Oct 28, 2010
4.820
4.940
4.730
4.880
41,739
+0.11(+2.31%)
Oct 27, 2010
4.820
4.887
4.700
4.770
39,505
-0.11(-2.25%)
Oct 25, 2010
4.980
5.000
4.860
4.880
35,222
-0.08(-1.61%)
Oct 22, 2010
4.900
4.980
4.870
4.960
47,614
+0.06(+1.22%)
Oct 21, 2010
4.900
4.980
4.870
4.900
39,254
+0.03(+0.62%)
Oct 20, 2010
4.840
4.900
4.779
4.870
29,621
+0.07(+1.46%)
Oct 19, 2010
4.910
5.000
4.740
4.800
63,514
-0.17(-3.42%)
Oct 18, 2010
4.850
4.980
4.820
4.970
26,584
+0.12(+2.47%)
Oct 15, 2010
5.000
5.000
4.810
4.850
65,515
-0.09(-1.82%)
Oct 14, 2010
4.900
4.970
4.880
4.940
63,391
+0.02(+0.41%)
Oct 13, 2010
4.850
4.990
4.780
4.920
86,874
+0.11(+2.29%)
Oct 12, 2010
4.730
4.840
4.730
4.810
97,182
+0.06(+1.26%)
Oct 11, 2010
4.700
4.770
4.660
4.750
35,016
+0.06(+1.28%)
Oct 08, 2010
4.560
4.750
4.560
4.690
41,326
+0.06(+1.30%)
Oct 07, 2010
4.650
4.670
4.550
4.630
31,219
+0.02(+0.43%)
Oct 06, 2010
4.450
4.620
4.450
4.610
85,489
+0.13(+2.90%)
Oct 05, 2010
4.460
4.500
4.321
4.480
48,140
+0.07(+1.59%)
Oct 04, 2010
4.390
4.480
4.270
4.410
50,389
+0.02(+0.46%)
Oct 01, 2010
4.220
4.400
4.219
4.390
98,945
+0.19(+4.52%)
Sep 30, 2010
4.380
4.440
4.180
4.200
173,887
-0.17(-3.89%)
Sep 29, 2010
4.410
4.442
4.310
4.370
50,149
-0.06(-1.35%)
Sep 28, 2010
4.370
4.430
4.300
4.430
60,135
+0.06(+1.37%)
Sep 27, 2010
4.320
4.380
4.310
4.370
26,440
+0.06(+1.39%)
Sep 24, 2010
4.290
4.340
4.290
4.310
62,607
+0.07(+1.65%)
Sep 23, 2010
4.220
4.300
4.180
4.240
76,846
-0.02(-0.47%)
Sep 22, 2010
4.380
4.430
4.180
4.260
45,684
-0.14(-3.18%)
Sep 21, 2010
4.410
4.450
4.330
4.400
84,952
+0.00(+0.00%)
Sep 20, 2010
4.200
4.400
4.200
4.400
68,508
+0.21(+5.01%)
Sep 17, 2010
4.400
4.400
4.180
4.190
131,147
-0.21(-4.77%)
Sep 15, 2010
4.430
4.460
4.390
4.400
30,513
-0.03(-0.68%)
Sep 14, 2010
4.490
4.500
4.410
4.430
47,875
-0.06(-1.34%)
Sep 13, 2010
4.440
4.500
4.390
4.490
76,922
+0.10(+2.28%)
Sep 10, 2010
4.350
4.400
4.320
4.390
39,412
+0.07(+1.62%)
Sep 09, 2010
4.500
4.500
4.260
4.320
87,121
-0.12(-2.70%)
Sep 08, 2010
4.500
4.540
4.340
4.440
85,622
-0.04(-0.89%)
Sep 07, 2010
4.550
4.550
4.450
4.480
54,905
-0.07(-1.54%)
Sep 03, 2010
4.440
4.550
4.400
4.550
61,071
+0.15(+3.41%)
Sep 02, 2010
4.640
4.640
4.360
4.400
81,334
-0.14(-3.08%)
Sep 01, 2010
4.510
4.700
4.420
4.540
169,158
+0.10(+2.25%)
Aug 31, 2010
4.150
4.480
4.150
4.440
142,981
+0.30(+7.25%)
Aug 30, 2010
4.320
4.350
4.130
4.140
68,567
-0.20(-4.61%)
Aug 27, 2010
4.300
4.350
4.220
4.340
70,356
+0.09(+2.12%)
Aug 26, 2010
4.180
4.290
4.180
4.250
44,738
+0.07(+1.67%)
Aug 25, 2010
4.160
4.200
4.140
4.180
67,181
+0.02(+0.48%)
Aug 24, 2010
4.030
4.160
4.030
4.160
96,872
+0.06(+1.46%)
Aug 23, 2010
4.130
4.170
4.090
4.100
63,801
-0.01(-0.24%)
Aug 20, 2010
4.010
4.130
3.990
4.110
114,910
+0.10(+2.49%)
Aug 19, 2010
4.100
4.100
3.980
4.010
81,987
-0.10(-2.43%)
Aug 18, 2010
4.100
4.150
4.040
4.110
63,395
-0.01(-0.24%)
Aug 17, 2010
3.970
4.150
3.900
4.120
94,905
+0.20(+5.10%)
Aug 16, 2010
3.970
3.990
3.860
3.920
47,928
-0.08(-2.00%)
Aug 13, 2010
3.990
4.010
3.961
4.000
99,781
+0.01(+0.25%)
Aug 12, 2010
3.800
4.010
3.783
3.990
74,233
+0.14(+3.64%)
Aug 11, 2010
4.000
4.050
3.790
3.850
75,936
-0.22(-5.41%)
Aug 10, 2010
4.130
4.240
4.000
4.070
71,686
-0.11(-2.63%)
Aug 09, 2010
3.960
4.190
3.930
4.180
48,246
+0.25(+6.36%)
Aug 06, 2010
3.950
3.980
3.700
3.930
64,612
-0.05(-1.26%)
Aug 05, 2010
3.980
4.030
3.912
3.980
34,420
-0.02(-0.50%)
Aug 04, 2010
3.970
4.010
3.950
4.000
32,770
+0.04(+1.01%)
Aug 03, 2010
3.950
4.000
3.920
3.960
42,399
-0.01(-0.25%)
Aug 02, 2010
4.060
4.070
3.960
3.970
47,902
-0.02(-0.50%)
Jul 30, 2010
4.120
4.120
3.930
3.990
48,492
-0.20(-4.77%)
Jul 29, 2010
4.350
4.350
4.110
4.190
33,678
-0.13(-3.01%)
Jul 28, 2010
4.400
4.440
4.300
4.320
78,410
-0.10(-2.26%)
Jul 27, 2010
4.420
4.530
4.240
4.420
94,643
+0.04(+0.91%)
Jul 26, 2010
4.130
4.390
4.060
4.380
96,296
+0.24(+5.80%)
Jul 23, 2010
4.010
4.140
3.984
4.140
88,122
+0.10(+2.48%)
Jul 22, 2010
3.790
4.040
3.745
4.040
162,280
+0.31(+8.31%)
Jul 21, 2010
3.940
3.940
3.650
3.730
129,671
-0.20(-5.09%)
Jul 20, 2010
3.760
3.940
3.675
3.930
69,582
+0.15(+3.97%)
Jul 19, 2010
3.710
3.800
3.610
3.780
95,225
+0.09(+2.44%)
Jul 16, 2010
3.920
3.920
3.660
3.690
124,141
-0.27(-6.82%)
Jul 15, 2010
3.900
3.980
3.805
3.960
57,229
+0.06(+1.54%)
Jul 14, 2010
3.950
3.970
3.840
3.900
55,739
-0.07(-1.76%)
Jul 13, 2010
4.100
4.100
3.850
3.970
100,816
-0.07(-1.73%)
Jul 12, 2010
4.030
4.067
3.880
4.040
64,247
+0.01(+0.25%)
Jul 09, 2010
3.850
4.050
3.800
4.030
107,697
+0.16(+4.13%)
Jul 08, 2010
3.850
3.930
3.740
3.870
77,559
+0.07(+1.84%)
Jul 07, 2010
3.830
3.860
3.730
3.800
85,531
-0.01(-0.26%)
Jul 06, 2010
3.950
3.980
3.630
3.810
103,307
-0.09(-2.31%)
Jul 02, 2010
3.720
3.920
3.600
3.900
181,567
+0.21(+5.69%)
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.