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
)
99.49
+0.90 (+0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
2.990
3.000
2.900
2.940
55,066
-0.06(-2.00%)
Sep 29, 2009
3.010
3.070
3.000
3.000
38,240
-0.05(-1.64%)
Sep 28, 2009
2.850
3.110
2.790
3.050
101,651
+0.26(+9.32%)
Sep 25, 2009
2.880
3.062
2.760
2.790
99,957
-0.06(-2.11%)
Sep 24, 2009
3.100
3.100
2.800
2.850
333,325
-0.28(-8.95%)
Sep 23, 2009
3.200
3.226
3.030
3.130
63,002
-0.08(-2.49%)
Sep 22, 2009
2.950
3.300
2.900
3.210
140,153
+0.19(+6.29%)
Sep 21, 2009
3.160
3.280
3.000
3.020
160,940
-0.13(-4.13%)
Sep 18, 2009
3.090
3.160
3.000
3.150
165,703
+0.06(+1.94%)
Sep 17, 2009
2.920
3.130
2.900
3.090
157,117
+0.14(+4.75%)
Sep 16, 2009
2.760
2.980
2.760
2.950
92,743
+0.16(+5.73%)
Sep 15, 2009
2.850
2.950
2.760
2.790
25,855
-0.02(-0.71%)
Sep 14, 2009
2.850
2.850
2.760
2.810
41,816
-0.02(-0.71%)
Sep 11, 2009
2.770
2.890
2.730
2.830
69,929
+0.04(+1.43%)
Sep 10, 2009
2.650
2.820
2.650
2.790
54,324
+0.01(+0.36%)
Sep 09, 2009
2.620
2.890
2.600
2.780
66,761
+0.11(+4.12%)
Sep 08, 2009
2.720
2.800
2.560
2.670
80,725
+0.02(+0.75%)
Sep 04, 2009
2.630
2.650
2.550
2.650
34,101
+0.03(+1.15%)
Sep 03, 2009
2.580
2.700
2.560
2.620
71,229
+0.09(+3.56%)
Sep 02, 2009
2.663
2.800
2.470
2.530
189,078
-0.07(-2.69%)
Sep 01, 2009
2.650
2.750
2.530
2.600
65,372
-0.08(-2.99%)
Aug 31, 2009
2.700
2.770
2.630
2.680
40,427
+0.00(+0.00%)
Aug 28, 2009
2.810
2.890
2.660
2.680
77,948
-0.07(-2.55%)
Aug 27, 2009
2.850
2.920
2.650
2.750
81,563
-0.13(-4.51%)
Aug 26, 2009
3.080
3.080
2.850
2.880
109,344
-0.24(-7.69%)
Aug 25, 2009
3.170
3.190
3.120
3.120
56,062
-0.05(-1.58%)
Aug 24, 2009
3.170
3.300
3.152
3.170
88,308
-0.03(-0.94%)
Aug 21, 2009
3.200
3.250
3.120
3.200
98,894
+0.02(+0.63%)
Aug 20, 2009
3.100
3.290
3.100
3.180
76,036
+0.03(+0.95%)
Aug 19, 2009
2.860
3.150
2.820
3.150
261,175
+0.22(+7.51%)
Aug 18, 2009
2.760
2.930
2.620
2.930
156,172
+0.17(+6.16%)
Aug 17, 2009
2.730
2.840
2.650
2.760
92,692
+0.01(+0.36%)
Aug 14, 2009
2.590
2.750
2.550
2.750
175,908
+0.11(+4.17%)
Aug 13, 2009
2.590
2.680
2.590
2.640
48,497
+0.11(+4.35%)
Aug 12, 2009
2.570
2.670
2.460
2.530
138,386
-0.01(-0.39%)
Aug 11, 2009
2.700
2.700
2.540
2.540
55,167
-0.21(-7.64%)
Aug 10, 2009
2.740
2.810
2.658
2.750
34,993
+0.04(+1.48%)
Aug 07, 2009
2.750
2.780
2.710
2.710
56,277
+0.00(+0.00%)
Aug 06, 2009
2.790
2.800
2.710
2.710
52,117
-0.07(-2.52%)
Aug 05, 2009
2.750
2.830
2.630
2.780
70,021
+0.01(+0.36%)
Aug 04, 2009
2.800
2.820
2.520
2.770
127,787
-0.03(-1.07%)
Aug 03, 2009
2.790
2.850
2.610
2.800
108,845
+0.04(+1.45%)
Jul 31, 2009
2.500
2.820
2.500
2.760
197,302
+0.29(+11.74%)
Jul 30, 2009
2.530
2.650
2.440
2.470
92,251
-0.04(-1.59%)
Jul 29, 2009
2.500
2.550
2.300
2.510
72,689
+0.01(+0.40%)
Jul 28, 2009
2.500
2.520
2.400
2.500
75,840
+0.01(+0.40%)
Jul 27, 2009
2.450
2.550
2.441
2.490
66,118
-0.01(-0.40%)
Jul 24, 2009
2.480
2.550
2.390
2.500
167,806
+0.03(+1.21%)
Jul 23, 2009
2.310
2.510
2.255
2.470
177,641
+0.17(+7.39%)
Jul 22, 2009
2.210
2.330
2.180
2.300
163,573
+0.09(+4.07%)
Jul 21, 2009
2.180
2.220
2.100
2.210
235,076
+0.07(+3.27%)
Jul 20, 2009
2.200
2.490
2.130
2.140
177,418
+0.00(+0.00%)
Jul 17, 2009
2.030
2.150
2.030
2.140
84,779
+0.11(+5.42%)
Jul 16, 2009
2.000
2.070
2.000
2.030
44,658
-0.01(-0.49%)
Jul 15, 2009
2.030
2.050
1.930
2.040
96,530
+0.04(+2.26%)
Jul 14, 2009
1.980
2.020
1.950
1.995
31,183
+0.02(+0.76%)
Jul 13, 2009
1.900
2.010
1.890
1.980
86,513
-0.02(-1.00%)
Jul 10, 2009
2.020
2.060
1.960
2.000
59,838
-0.05(-2.44%)
Jul 09, 2009
1.950
2.070
1.950
2.050
100,213
+0.10(+5.13%)
Jul 08, 2009
1.950
1.970
1.930
1.950
141,967
+0.00(+0.00%)
Jul 07, 2009
1.960
2.000
1.900
1.950
151,126
+0.07(+3.72%)
Jul 06, 2009
2.050
2.060
1.870
1.880
174,716
-0.16(-7.84%)
Jul 02, 2009
2.070
2.180
2.040
2.040
158,467
-0.11(-5.12%)
Jul 01, 2009
2.000
2.190
2.000
2.150
289,081
+0.16(+8.04%)
Jun 30, 2009
1.820
2.150
1.820
1.990
252,416
+0.17(+9.34%)
Jun 29, 2009
2.140
2.270
1.820
1.820
425,720
-0.31(-14.55%)
Jun 26, 2009
2.260
2.470
2.120
2.130
4,000,992
-0.16(-6.99%)
Jun 25, 2009
2.350
2.350
2.250
2.290
106,300
+0.03(+1.33%)
Jun 24, 2009
2.300
2.520
2.220
2.260
69,248
+0.00(+0.00%)
Jun 23, 2009
2.250
2.310
2.150
2.260
117,717
+0.03(+1.35%)
Jun 22, 2009
2.310
2.340
2.220
2.230
152,979
-0.10(-4.29%)
Jun 19, 2009
2.310
2.440
2.140
2.330
210,072
+0.08(+3.56%)
Jun 18, 2009
2.360
2.400
2.250
2.250
175,588
-0.10(-4.26%)
Jun 17, 2009
2.430
2.430
2.300
2.350
143,439
-0.01(-0.42%)
Jun 16, 2009
2.580
2.910
2.350
2.360
468,678
-0.43(-15.41%)
Jun 15, 2009
2.880
2.890
2.669
2.790
142,555
-0.05(-1.76%)
Jun 12, 2009
2.630
2.890
2.500
2.840
218,256
+0.24(+9.23%)
Jun 11, 2009
2.750
2.970
2.520
2.600
186,877
-0.16(-5.80%)
Jun 10, 2009
3.020
3.020
2.750
2.760
188,892
-0.23(-7.69%)
Jun 09, 2009
2.990
3.020
2.750
2.990
170,598
-0.01(-0.33%)
Jun 08, 2009
3.000
3.040
2.860
3.000
191,838
-0.05(-1.64%)
Jun 05, 2009
3.010
3.110
2.860
3.050
101,279
+0.07(+2.35%)
Jun 04, 2009
2.800
2.990
2.780
2.980
135,492
+0.21(+7.58%)
Jun 03, 2009
2.640
2.790
2.560
2.770
123,195
+0.09(+3.36%)
Jun 02, 2009
2.610
2.720
2.410
2.680
247,898
+0.06(+2.29%)
Jun 01, 2009
2.580
2.700
2.570
2.620
100,592
+0.12(+4.80%)
May 29, 2009
2.600
2.610
2.450
2.500
140,636
-0.06(-2.34%)
May 28, 2009
2.510
2.600
2.490
2.560
176,216
+0.07(+2.81%)
May 27, 2009
2.520
2.590
2.350
2.490
151,051
-0.15(-5.68%)
May 26, 2009
2.470
2.700
2.310
2.640
147,858
+0.14(+5.60%)
May 22, 2009
2.540
2.600
2.380
2.500
182,105
-0.01(-0.40%)
May 21, 2009
2.170
2.520
2.170
2.510
167,915
+0.30(+13.57%)
May 20, 2009
2.110
2.590
2.110
2.210
165,738
-0.14(-5.96%)
May 19, 2009
2.480
2.600
2.330
2.350
136,865
+0.05(+2.17%)
May 18, 2009
2.160
2.380
1.960
2.300
318,546
+0.19(+9.00%)
May 15, 2009
2.300
2.360
2.070
2.110
187,916
-0.20(-8.66%)
May 14, 2009
2.140
2.460
2.140
2.310
151,401
+0.17(+7.94%)
May 13, 2009
2.470
2.549
2.000
2.140
293,921
-0.38(-15.08%)
May 12, 2009
3.020
3.350
2.310
2.520
380,408
-0.44(-14.86%)
May 11, 2009
3.180
3.260
2.810
2.960
323,067
-0.24(-7.50%)
May 08, 2009
2.840
3.670
2.640
3.200
389,637
+0.44(+15.94%)
May 07, 2009
2.780
2.910
2.700
2.760
228,405
+0.05(+1.85%)
May 06, 2009
2.600
2.710
2.520
2.710
225,398
+0.11(+4.23%)
May 05, 2009
2.550
2.650
2.510
2.600
222,505
+0.00(+0.00%)
May 04, 2009
2.530
2.620
2.220
2.600
289,966
+0.45(+20.93%)
May 01, 2009
1.950
2.250
1.950
2.150
180,887
+0.09(+4.37%)
Apr 30, 2009
2.000
2.200
1.988
2.060
175,745
+0.07(+3.52%)
Apr 29, 2009
1.760
1.990
1.750
1.990
122,792
+0.26(+15.03%)
Apr 28, 2009
1.650
1.750
1.640
1.730
70,749
+0.01(+0.58%)
Apr 27, 2009
1.630
1.750
1.610
1.720
140,495
+0.02(+1.18%)
Apr 24, 2009
1.610
1.740
1.540
1.700
119,901
+0.11(+6.92%)
Apr 23, 2009
1.700
1.750
1.560
1.590
95,955
-0.06(-3.64%)
Apr 22, 2009
1.660
1.710
1.620
1.650
73,707
-0.04(-2.37%)
Apr 21, 2009
1.510
1.690
1.480
1.690
110,341
+0.14(+9.03%)
Apr 20, 2009
1.720
1.730
1.550
1.550
107,117
-0.19(-10.92%)
Apr 17, 2009
1.760
1.800
1.730
1.740
72,063
-0.01(-0.57%)
Apr 16, 2009
1.730
1.810
1.680
1.750
88,985
+0.05(+2.94%)
Apr 15, 2009
1.660
1.740
1.620
1.700
149,111
+0.02(+1.19%)
Apr 14, 2009
1.750
1.790
1.610
1.680
185,589
-0.11(-6.15%)
Apr 13, 2009
1.770
1.900
1.770
1.790
123,029
-0.01(-0.56%)
Apr 09, 2009
1.770
1.950
1.630
1.800
222,233
+0.09(+5.26%)
Apr 08, 2009
1.560
1.756
1.560
1.710
97,053
+0.17(+11.04%)
Apr 07, 2009
1.730
1.750
1.430
1.540
223,207
-0.20(-11.49%)
Apr 06, 2009
1.820
1.850
1.730
1.740
130,482
-0.12(-6.45%)
Apr 03, 2009
1.630
1.930
1.630
1.860
138,150
+0.19(+11.38%)
Apr 02, 2009
1.900
2.090
1.590
1.670
376,018
-0.18(-9.73%)
Apr 01, 2009
1.660
1.850
1.570
1.850
162,649
+0.14(+8.19%)
Mar 31, 2009
1.580
1.740
1.500
1.710
142,564
+0.18(+11.76%)
Mar 30, 2009
1.710
1.710
1.480
1.530
179,666
-0.09(-5.56%)
Mar 26, 2009
1.500
1.620
1.500
1.620
263,450
+0.18(+12.50%)
Mar 25, 2009
1.420
1.500
1.350
1.440
83,897
+0.04(+2.86%)
Mar 24, 2009
1.540
1.550
1.400
1.400
172,765
-0.14(-9.09%)
Mar 23, 2009
1.570
1.800
1.500
1.540
373,230
+0.09(+6.21%)
Mar 20, 2009
1.250
1.460
1.220
1.450
425,723
+0.22(+17.89%)
Mar 19, 2009
1.300
1.300
1.150
1.230
260,393
-0.04(-3.15%)
Mar 18, 2009
1.330
1.330
1.130
1.270
417,159
-0.03(-2.31%)
Mar 17, 2009
0.8694
1.340
0.8514
1.300
721,773
+0.44(+51.16%)
Mar 16, 2009
0.6100
0.8900
0.6000
0.8600
694,500
+0.26(+43.33%)
Mar 13, 2009
0.5900
0.6700
0.5300
0.6000
1,302,600
+0.05(+9.09%)
Mar 12, 2009
0.6700
0.6700
0.5500
0.5500
2,221,147
-0.12(-17.91%)
Mar 11, 2009
0.8900
0.8900
0.6500
0.6700
509,640
-0.01(-1.47%)
Mar 10, 2009
0.6100
0.8100
0.6000
0.6800
862,403
+0.08(+13.33%)
Mar 09, 2009
0.8600
0.8800
0.5900
0.6000
460,121
-0.24(-28.57%)
Mar 06, 2009
1.240
1.240
0.7700
0.8400
656,900
-0.46(-35.38%)
Mar 05, 2009
1.680
1.680
1.270
1.300
370,400
-0.44(-25.29%)
Mar 04, 2009
1.850
1.890
1.670
1.740
217,800
-0.26(-13.00%)
Mar 02, 2009
2.030
2.310
2.000
2.000
120,384
-0.10(-4.76%)
Feb 27, 2009
2.060
2.170
2.010
2.100
160,611
+0.00(+0.00%)
Feb 26, 2009
2.470
2.540
2.100
2.100
175,723
-0.39(-15.66%)
Feb 25, 2009
2.170
2.550
2.050
2.490
125,841
+0.30(+13.70%)
Feb 24, 2009
2.110
2.200
2.000
2.190
110,516
+0.12(+5.80%)
Feb 23, 2009
2.160
2.236
2.000
2.070
88,335
-0.06(-2.82%)
Feb 20, 2009
2.240
2.240
2.000
2.130
145,095
-0.15(-6.58%)
Feb 19, 2009
2.310
2.410
2.170
2.280
169,444
+0.00(+0.00%)
Feb 18, 2009
2.180
2.390
2.180
2.280
194,492
+0.18(+8.57%)
Feb 17, 2009
2.420
2.430
2.100
2.100
147,595
-0.40(-16.00%)
Feb 13, 2009
2.380
2.530
2.260
2.500
324,518
+0.11(+4.60%)
Feb 12, 2009
2.300
2.470
2.270
2.390
159,258
-0.11(-4.40%)
Feb 11, 2009
2.450
2.570
2.430
2.500
128,597
+0.07(+2.88%)
Feb 10, 2009
2.530
3.150
2.430
2.430
266,552
-0.10(-3.95%)
Feb 09, 2009
2.790
2.940
2.500
2.530
151,451
-0.27(-9.64%)
Feb 06, 2009
2.570
2.810
2.490
2.800
124,180
+0.29(+11.55%)
Feb 05, 2009
2.580
2.650
2.370
2.510
198,436
-0.10(-3.83%)
Feb 04, 2009
2.740
2.760
2.510
2.610
141,936
-0.11(-4.04%)
Feb 03, 2009
2.780
2.890
2.580
2.720
151,161
+0.04(+1.49%)
Feb 02, 2009
2.710
2.940
2.500
2.680
175,414
-0.08(-2.90%)
Jan 30, 2009
3.060
3.170
2.740
2.760
112,091
-0.25(-8.31%)
Jan 29, 2009
3.240
3.440
2.890
3.010
243,524
-0.30(-9.06%)
Jan 28, 2009
3.570
3.940
3.060
3.310
211,245
-0.17(-4.89%)
Jan 27, 2009
2.850
3.980
2.850
3.480
306,604
+0.65(+22.97%)
Jan 26, 2009
2.670
3.000
2.670
2.830
172,044
+0.23(+8.85%)
Jan 23, 2009
2.570
2.960
2.570
2.600
128,730
-0.14(-5.11%)
Jan 22, 2009
3.000
3.060
2.600
2.740
120,412
-0.19(-6.48%)
Jan 21, 2009
2.670
2.980
2.600
2.930
178,014
+0.32(+12.26%)
Jan 20, 2009
2.800
2.830
2.580
2.610
209,699
-0.18(-6.45%)
Jan 16, 2009
2.840
2.880
2.610
2.790
175,029
-0.01(-0.36%)
Jan 15, 2009
3.150
3.150
2.620
2.800
468,477
-0.44(-13.58%)
Jan 14, 2009
4.050
4.050
3.220
3.240
206,143
-0.88(-21.36%)
Jan 13, 2009
4.530
4.630
4.110
4.120
298,233
-0.42(-9.25%)
Jan 12, 2009
4.250
4.750
4.210
4.540
195,034
+0.26(+6.07%)
Jan 09, 2009
4.420
4.500
4.250
4.280
185,554
-0.13(-2.95%)
Jan 08, 2009
4.090
4.430
3.850
4.410
231,968
+0.32(+7.82%)
Jan 07, 2009
4.050
4.170
3.750
4.090
176,245
-0.03(-0.73%)
Jan 06, 2009
4.070
4.270
4.000
4.120
322,688
+0.07(+1.73%)
Jan 05, 2009
3.790
4.100
3.500
4.050
307,858
+0.23(+6.02%)
Jan 02, 2009
4.090
4.372
3.500
3.820
543,458
-0.26(-6.37%)
Dec 31, 2008
3.200
4.250
3.200
4.080
840,715
+0.89(+27.90%)
Dec 30, 2008
2.090
3.210
2.090
3.190
618,175
+1.11(+53.37%)
Dec 29, 2008
2.300
2.390
1.870
2.080
601,800
-0.23(-9.96%)
Dec 26, 2008
2.300
2.330
2.170
2.310
147,540
+0.00(+0.00%)
Dec 24, 2008
2.330
2.380
2.190
2.310
120,328
-0.02(-0.86%)
Dec 23, 2008
2.430
2.430
2.123
2.330
279,936
-0.01(-0.43%)
Dec 22, 2008
2.450
2.740
2.160
2.340
290,666
-0.06(-2.50%)
Dec 19, 2008
2.650
2.800
2.190
2.400
736,329
-0.31(-11.44%)
Dec 18, 2008
2.900
3.010
2.670
2.710
169,297
-0.16(-5.57%)
Dec 17, 2008
3.030
3.060
2.790
2.870
237,467
-0.15(-4.97%)
Dec 16, 2008
2.900
3.240
2.900
3.020
227,109
+0.05(+1.68%)
Dec 15, 2008
3.520
3.540
2.910
2.970
258,810
-0.52(-14.90%)
Dec 12, 2008
3.640
3.760
3.260
3.490
262,900
-0.21(-5.68%)
Dec 11, 2008
3.890
4.000
3.700
3.700
182,504
-0.30(-7.50%)
Dec 10, 2008
3.920
4.090
3.790
4.000
163,073
+0.11(+2.83%)
Dec 09, 2008
4.100
4.100
3.820
3.890
297,756
-0.26(-6.27%)
Dec 08, 2008
4.500
4.970
4.000
4.150
210,059
-0.22(-5.03%)
Dec 05, 2008
4.040
4.400
3.910
4.370
299,304
+0.18(+4.30%)
Dec 04, 2008
4.460
4.750
3.910
4.190
167,069
-0.38(-8.32%)
Dec 03, 2008
4.580
4.790
4.090
4.570
155,436
+0.11(+2.47%)
Dec 02, 2008
3.820
4.500
3.790
4.460
201,696
+0.72(+19.25%)
Dec 01, 2008
4.870
5.030
3.700
3.740
212,589
-1.27(-25.35%)
Nov 28, 2008
4.850
5.020
4.300
5.010
61,600
+0.08(+1.62%)
Nov 26, 2008
4.200
4.930
4.180
4.930
210,094
+0.62(+14.39%)
Nov 25, 2008
4.590
4.590
4.160
4.310
194,300
-0.22(-4.86%)
Nov 24, 2008
4.210
4.690
3.770
4.530
247,514
+0.38(+9.16%)
Nov 21, 2008
4.110
4.190
3.750
4.150
256,955
+0.10(+2.47%)
Nov 20, 2008
4.490
4.510
4.030
4.050
147,313
-0.49(-10.79%)
Nov 19, 2008
4.740
4.750
4.430
4.540
187,236
-0.20(-4.22%)
Nov 18, 2008
4.510
4.850
4.400
4.740
248,185
+0.23(+5.10%)
Nov 17, 2008
4.900
4.900
4.410
4.510
219,451
-0.42(-8.52%)
Nov 14, 2008
6.000
6.050
4.840
4.930
324,785
-1.19(-19.44%)
Nov 13, 2008
4.800
6.370
4.570
6.120
378,195
+1.34(+28.03%)
Nov 12, 2008
5.520
5.530
4.760
4.780
145,386
-0.82(-14.64%)
Nov 11, 2008
5.960
5.960
5.590
5.600
147,309
-0.43(-7.13%)
Nov 10, 2008
6.260
6.320
6.020
6.030
132,112
-0.07(-1.15%)
Nov 07, 2008
5.980
6.170
5.800
6.100
56,845
+0.18(+3.04%)
Nov 06, 2008
6.130
6.320
5.810
5.920
143,181
-0.24(-3.90%)
Nov 05, 2008
6.320
6.450
5.990
6.160
194,364
-0.17(-2.69%)
Nov 04, 2008
5.640
6.610
5.470
6.330
353,172
+0.86(+15.72%)
Nov 03, 2008
5.270
5.510
4.990
5.470
328,335
+0.43(+8.53%)
Oct 31, 2008
5.000
5.440
4.860
5.040
472,132
+0.04(+0.80%)
Oct 30, 2008
4.450
5.020
4.400
5.000
366,587
+0.73(+17.10%)
Oct 29, 2008
4.350
4.490
3.910
4.270
563,578
+0.02(+0.47%)
Oct 28, 2008
4.760
4.760
3.940
4.250
452,514
-0.34(-7.41%)
Oct 27, 2008
5.310
5.340
4.420
4.590
314,404
-0.83(-15.31%)
Oct 24, 2008
6.250
6.250
5.410
5.420
226,123
-1.27(-18.98%)
Oct 23, 2008
7.070
7.440
6.430
6.690
247,307
-0.34(-4.84%)
Oct 22, 2008
7.690
7.940
7.010
7.030
91,871
-0.95(-11.90%)
Oct 21, 2008
7.860
8.440
7.860
7.980
148,084
+0.02(+0.25%)
Oct 20, 2008
8.270
8.290
7.850
7.960
156,123
-0.27(-3.28%)
Oct 17, 2008
8.050
9.200
7.830
8.230
273,021
-0.07(-0.84%)
Oct 16, 2008
8.480
9.790
8.020
8.300
402,158
+0.21(+2.60%)
Oct 15, 2008
9.000
9.070
7.980
8.090
176,810
-1.07(-11.68%)
Oct 14, 2008
9.400
9.430
8.740
9.160
130,424
+0.01(+0.11%)
Oct 13, 2008
8.250
9.260
7.930
9.150
222,379
+1.29(+16.41%)
Oct 10, 2008
7.810
7.970
6.910
7.860
392,404
-0.09(-1.13%)
Oct 09, 2008
8.550
9.030
7.860
7.950
249,594
-0.75(-8.62%)
Oct 08, 2008
8.750
9.200
8.560
8.700
193,512
-0.12(-1.36%)
Oct 07, 2008
9.050
10.51
8.810
8.820
137,592
-0.89(-9.17%)
Oct 06, 2008
9.850
10.03
9.050
9.710
167,860
-0.34(-3.38%)
Oct 03, 2008
10.52
11.24
9.620
10.05
420,631
-0.45(-4.29%)
Oct 02, 2008
11.28
11.32
10.50
10.50
157,894
-0.95(-8.30%)
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.