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
)
95.36
-1.11 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2014
3.880
3.940
3.840
3.850
218,457
-0.04(-1.03%)
Sep 29, 2014
3.870
3.930
3.850
3.890
163,880
-0.03(-0.77%)
Sep 26, 2014
3.850
4.000
3.850
3.920
162,720
+0.07(+1.82%)
Sep 25, 2014
3.960
4.010
3.840
3.850
213,311
-0.10(-2.53%)
Sep 24, 2014
4.050
4.050
3.940
3.950
370,175
-0.10(-2.47%)
Sep 23, 2014
4.050
4.090
4.020
4.050
117,703
+0.00(+0.00%)
Sep 22, 2014
4.120
4.199
4.050
4.050
79,409
-0.10(-2.41%)
Sep 19, 2014
4.170
4.240
4.100
4.150
265,551
-0.02(-0.48%)
Sep 18, 2014
4.230
4.230
4.110
4.170
260,242
-0.03(-0.71%)
Sep 17, 2014
4.140
4.210
4.120
4.200
151,565
+0.04(+0.96%)
Sep 16, 2014
4.150
4.180
4.130
4.160
78,166
+0.01(+0.24%)
Sep 15, 2014
4.130
4.220
4.120
4.150
124,367
-0.01(-0.24%)
Sep 12, 2014
4.240
4.270
4.130
4.160
87,743
-0.07(-1.65%)
Sep 11, 2014
4.270
4.290
4.200
4.230
95,738
-0.07(-1.63%)
Sep 10, 2014
4.370
4.380
4.270
4.300
48,513
-0.08(-1.83%)
Sep 09, 2014
4.440
4.450
4.330
4.380
118,944
-0.04(-0.90%)
Sep 08, 2014
4.375
4.450
4.320
4.420
191,466
+0.04(+0.91%)
Sep 05, 2014
4.370
4.420
4.350
4.380
148,261
+0.01(+0.23%)
Sep 04, 2014
4.290
4.400
4.290
4.370
284,617
+0.11(+2.58%)
Sep 03, 2014
4.430
4.430
4.260
4.260
134,536
-0.17(-3.84%)
Sep 02, 2014
4.480
4.480
4.330
4.430
217,394
-0.03(-0.67%)
Aug 29, 2014
4.410
4.460
4.460
4.460
248,500
-0.04(-0.89%)
Aug 28, 2014
4.600
4.800
4.500
4.500
200,030
-0.25(-5.26%)
Aug 27, 2014
4.710
4.770
4.670
4.750
75,490
+0.07(+1.50%)
Aug 26, 2014
4.670
4.810
4.500
4.680
289,634
-0.02(-0.43%)
Aug 25, 2014
4.800
4.837
4.540
4.700
220,618
-0.09(-1.88%)
Aug 22, 2014
4.880
4.880
4.770
4.790
79,200
-0.08(-1.64%)
Aug 21, 2014
4.810
4.890
4.800
4.870
72,671
+0.04(+0.83%)
Aug 20, 2014
4.870
4.870
4.790
4.830
80,226
-0.08(-1.63%)
Aug 19, 2014
4.940
4.940
4.900
4.910
59,710
-0.05(-1.01%)
Aug 18, 2014
4.950
4.960
4.928
4.960
70,906
+0.04(+0.81%)
Aug 15, 2014
4.940
4.940
4.860
4.920
64,137
+0.03(+0.61%)
Aug 14, 2014
4.890
4.900
4.860
4.890
73,106
-0.01(-0.20%)
Aug 13, 2014
4.910
4.910
4.880
4.900
55,157
+0.03(+0.62%)
Aug 12, 2014
4.860
4.890
4.780
4.870
78,334
-0.03(-0.61%)
Aug 11, 2014
4.930
4.940
4.870
4.900
50,475
+0.00(+0.00%)
Aug 08, 2014
4.810
4.900
4.720
4.900
86,059
+0.07(+1.45%)
Aug 07, 2014
4.870
4.890
4.820
4.830
38,349
+0.00(+0.00%)
Aug 06, 2014
4.820
4.890
4.771
4.830
36,507
+0.00(+0.00%)
Aug 05, 2014
4.850
4.880
4.720
4.830
111,168
-0.02(-0.41%)
Aug 04, 2014
4.680
4.950
4.670
4.850
145,075
+0.17(+3.63%)
Aug 01, 2014
4.700
4.740
4.610
4.680
113,019
-0.04(-0.85%)
Jul 31, 2014
4.740
4.755
4.640
4.720
175,121
-0.08(-1.67%)
Jul 30, 2014
4.860
4.930
4.750
4.800
43,559
-0.01(-0.21%)
Jul 29, 2014
4.820
4.870
4.790
4.810
54,031
-0.01(-0.21%)
Jul 28, 2014
4.850
4.850
4.780
4.820
120,833
-0.04(-0.82%)
Jul 25, 2014
4.940
4.987
4.850
4.860
91,091
-0.13(-2.61%)
Jul 24, 2014
4.980
5.050
4.910
4.990
142,538
-0.01(-0.20%)
Jul 23, 2014
4.940
5.030
4.930
5.000
83,164
+0.05(+1.01%)
Jul 22, 2014
4.900
4.970
4.900
4.950
65,580
+0.09(+1.85%)
Jul 21, 2014
4.850
4.900
4.840
4.860
75,550
-0.04(-0.82%)
Jul 18, 2014
4.850
4.915
4.810
4.900
79,103
+0.03(+0.62%)
Jul 17, 2014
4.950
4.980
4.860
4.870
95,567
-0.14(-2.79%)
Jul 16, 2014
5.010
5.060
4.925
5.010
103,260
+0.04(+0.80%)
Jul 15, 2014
5.060
5.060
4.940
4.970
91,185
-0.09(-1.78%)
Jul 14, 2014
4.960
5.117
4.860
5.060
325,735
+0.10(+2.02%)
Jul 11, 2014
5.020
5.150
4.630
4.960
384,822
-0.09(-1.78%)
Jul 10, 2014
5.010
5.160
4.970
5.050
137,306
-0.04(-0.79%)
Jul 09, 2014
5.170
5.170
5.090
5.090
68,362
-0.07(-1.36%)
Jul 08, 2014
5.150
5.250
5.050
5.160
197,252
+0.00(+0.00%)
Jul 07, 2014
5.150
5.200
5.080
5.160
286,672
+0.01(+0.19%)
Jul 03, 2014
5.090
5.150
5.150
5.150
140,700
+0.06(+1.18%)
Jul 02, 2014
5.000
5.130
4.925
5.090
212,331
+0.10(+2.00%)
Jul 01, 2014
5.000
5.060
4.920
4.990
207,891
-0.02(-0.40%)
Jun 30, 2014
5.110
5.120
4.900
5.010
163,258
-0.13(-2.53%)
Jun 27, 2014
5.030
5.150
5.030
5.140
250,422
+0.07(+1.38%)
Jun 26, 2014
5.250
5.300
5.000
5.070
188,891
-0.23(-4.34%)
Jun 25, 2014
5.280
5.450
5.250
5.300
287,794
+0.02(+0.38%)
Jun 24, 2014
5.330
5.400
5.140
5.280
90,782
-0.08(-1.49%)
Jun 23, 2014
5.260
5.420
5.260
5.360
124,464
-0.14(-2.55%)
Jun 20, 2014
5.500
5.500
5.460
5.500
239,400
+0.02(+0.36%)
Jun 19, 2014
5.510
5.510
5.470
5.480
44,699
+0.00(+0.00%)
Jun 18, 2014
5.480
5.500
5.440
5.480
74,018
-0.00(-0.09%)
Jun 17, 2014
5.440
5.490
5.290
5.485
89,148
+0.03(+0.46%)
Jun 16, 2014
5.490
5.490
5.440
5.460
30,488
-0.03(-0.55%)
Jun 13, 2014
5.500
5.510
5.430
5.490
75,212
+0.00(+0.00%)
Jun 12, 2014
5.490
5.550
5.405
5.490
139,626
+0.01(+0.18%)
Jun 11, 2014
5.500
5.520
5.350
5.480
117,706
-0.02(-0.36%)
Jun 10, 2014
5.520
5.520
5.490
5.500
156,308
+0.00(+0.00%)
Jun 06, 2014
5.500
5.520
5.450
5.500
174,549
+0.00(+0.00%)
Jun 05, 2014
5.490
5.500
5.440
5.500
78,711
+0.04(+0.73%)
Jun 04, 2014
5.460
5.500
5.440
5.460
64,427
+0.01(+0.18%)
Jun 03, 2014
5.450
5.500
5.359
5.450
115,906
-0.01(-0.18%)
Jun 02, 2014
5.500
5.510
5.350
5.460
95,788
-0.04(-0.73%)
May 30, 2014
5.500
5.548
5.450
5.500
149,152
+0.01(+0.18%)
May 29, 2014
5.500
5.518
5.450
5.490
97,009
+0.02(+0.37%)
May 28, 2014
5.500
5.500
5.340
5.470
156,666
-0.02(-0.36%)
May 27, 2014
5.450
5.510
5.310
5.490
175,774
+0.08(+1.48%)
May 23, 2014
5.300
5.410
5.410
5.410
133,900
+0.08(+1.50%)
May 22, 2014
5.230
5.364
5.176
5.330
64,736
+0.10(+1.91%)
May 21, 2014
5.270
5.300
5.210
5.230
102,551
-0.04(-0.76%)
May 20, 2014
5.270
5.300
5.180
5.270
173,446
-0.04(-0.75%)
May 19, 2014
5.290
5.340
5.240
5.310
126,706
+0.01(+0.19%)
May 16, 2014
5.290
5.400
5.240
5.300
150,956
-0.01(-0.19%)
May 15, 2014
5.320
5.430
5.260
5.310
169,764
-0.06(-1.12%)
May 14, 2014
5.390
5.410
5.300
5.370
209,150
-0.02(-0.37%)
May 13, 2014
5.340
5.440
5.320
5.390
143,586
+0.05(+0.94%)
May 12, 2014
5.290
5.400
5.280
5.340
124,266
+0.06(+1.14%)
May 09, 2014
5.190
5.310
5.180
5.280
104,237
+0.05(+0.96%)
May 08, 2014
5.170
5.290
5.120
5.230
233,681
+0.03(+0.58%)
May 07, 2014
5.060
5.210
5.040
5.200
242,973
+0.10(+1.96%)
May 06, 2014
5.210
5.290
5.050
5.100
207,744
-0.11(-2.11%)
May 05, 2014
5.180
5.250
5.135
5.210
147,192
+0.02(+0.39%)
May 02, 2014
5.120
5.240
5.100
5.190
186,925
+0.09(+1.76%)
May 01, 2014
5.100
5.130
4.970
5.100
171,286
+0.00(+0.00%)
Apr 30, 2014
4.980
5.140
4.920
5.100
181,479
+0.11(+2.20%)
Apr 29, 2014
4.960
5.040
4.960
4.990
126,017
+0.07(+1.42%)
Apr 28, 2014
4.930
5.000
4.800
4.920
242,173
-0.01(-0.20%)
Apr 25, 2014
4.970
5.040
4.900
4.930
140,665
-0.08(-1.60%)
Apr 24, 2014
5.050
5.250
4.990
5.010
234,815
-0.04(-0.79%)
Apr 23, 2014
5.030
5.100
5.020
5.050
111,145
-0.02(-0.39%)
Apr 22, 2014
5.070
5.170
5.000
5.070
135,647
+0.00(+0.00%)
Apr 21, 2014
5.110
5.110
5.013
5.070
129,418
+0.03(+0.60%)
Apr 17, 2014
5.020
5.040
5.040
5.040
122,900
-0.02(-0.40%)
Apr 16, 2014
5.050
5.070
4.950
5.060
58,143
+0.07(+1.40%)
Apr 15, 2014
4.990
5.010
4.880
4.990
84,416
-0.01(-0.20%)
Apr 14, 2014
5.020
5.060
4.920
5.000
279,996
+0.05(+1.01%)
Apr 11, 2014
4.910
5.010
4.910
4.950
97,295
+0.01(+0.20%)
Apr 10, 2014
5.180
5.180
4.910
4.940
109,582
-0.22(-4.26%)
Apr 09, 2014
5.160
5.280
5.110
5.160
102,420
+0.05(+0.98%)
Apr 08, 2014
4.910
5.150
4.910
5.110
134,631
+0.21(+4.18%)
Apr 07, 2014
5.020
5.020
4.790
4.905
120,759
-0.15(-3.06%)
Apr 04, 2014
5.160
5.190
5.000
5.060
100,205
-0.05(-0.98%)
Apr 03, 2014
5.150
5.400
5.010
5.110
148,026
-0.06(-1.16%)
Apr 02, 2014
5.030
5.180
5.000
5.170
79,236
+0.17(+3.40%)
Apr 01, 2014
5.090
5.148
4.965
5.000
97,612
-0.11(-2.15%)
Mar 31, 2014
4.920
5.140
4.920
5.110
118,152
+0.19(+3.86%)
Mar 28, 2014
5.000
5.100
4.900
4.920
195,279
-0.12(-2.38%)
Mar 27, 2014
5.010
5.070
5.000
5.040
120,307
+0.03(+0.60%)
Mar 26, 2014
5.190
5.190
4.960
5.010
105,033
-0.13(-2.53%)
Mar 25, 2014
5.070
5.200
4.900
5.140
46,787
+0.09(+1.78%)
Mar 24, 2014
5.180
5.220
5.000
5.050
69,363
-0.12(-2.32%)
Mar 21, 2014
5.210
5.360
5.140
5.170
283,451
+0.00(+0.00%)
Mar 20, 2014
5.080
5.200
5.040
5.170
67,371
+0.10(+1.97%)
Mar 19, 2014
5.100
5.130
5.050
5.070
62,005
-0.05(-0.98%)
Mar 18, 2014
5.010
5.120
4.990
5.120
76,094
+0.11(+2.20%)
Mar 17, 2014
5.130
5.170
5.010
5.010
40,088
-0.10(-1.96%)
Mar 14, 2014
5.100
5.180
5.060
5.110
44,153
-0.01(-0.20%)
Mar 13, 2014
5.250
5.250
5.100
5.120
101,016
-0.14(-2.66%)
Mar 12, 2014
5.230
5.280
5.130
5.260
101,607
+0.01(+0.19%)
Mar 11, 2014
5.300
5.300
5.110
5.250
154,522
-0.06(-1.13%)
Mar 10, 2014
5.380
5.580
5.230
5.310
121,676
-0.08(-1.48%)
Mar 07, 2014
5.490
5.490
5.370
5.390
79,631
-0.05(-0.92%)
Mar 06, 2014
5.070
5.588
5.070
5.440
221,587
-0.05(-0.91%)
Mar 05, 2014
5.450
5.530
5.410
5.490
154,992
+0.00(+0.09%)
Mar 04, 2014
5.500
5.550
5.430
5.485
295,854
-0.00(-0.09%)
Mar 03, 2014
5.290
5.520
5.290
5.490
136,677
+0.13(+2.43%)
Feb 28, 2014
5.390
5.390
5.290
5.360
63,320
-0.01(-0.19%)
Feb 27, 2014
5.340
5.370
5.280
5.370
49,963
+0.01(+0.19%)
Feb 26, 2014
5.360
5.400
5.270
5.360
73,634
+0.03(+0.56%)
Feb 25, 2014
5.450
5.470
5.270
5.330
84,124
-0.14(-2.56%)
Feb 24, 2014
5.419
5.510
5.419
5.470
305,262
+0.03(+0.55%)
Feb 21, 2014
5.500
5.530
5.350
5.440
92,732
-0.06(-1.09%)
Feb 20, 2014
5.450
5.520
5.440
5.500
97,655
+0.03(+0.55%)
Feb 19, 2014
5.460
5.520
5.370
5.470
87,290
-0.03(-0.55%)
Feb 18, 2014
5.500
5.520
5.430
5.500
148,594
+0.04(+0.73%)
Feb 14, 2014
5.500
5.460
5.460
5.460
85,100
-0.05(-0.91%)
Feb 13, 2014
5.460
5.554
5.371
5.510
91,170
+0.02(+0.36%)
Feb 12, 2014
5.570
5.750
5.480
5.490
92,063
-0.10(-1.79%)
Feb 11, 2014
5.630
5.800
5.570
5.590
123,163
-0.06(-1.06%)
Feb 10, 2014
5.410
5.770
5.360
5.650
258,675
+0.44(+8.45%)
Feb 07, 2014
5.010
5.230
5.000
5.210
139,174
+0.20(+3.99%)
Feb 06, 2014
5.050
5.080
4.970
5.010
126,432
-0.03(-0.60%)
Feb 05, 2014
5.100
5.110
5.000
5.040
120,853
-0.09(-1.75%)
Feb 04, 2014
5.020
5.130
4.980
5.130
104,636
+0.12(+2.40%)
Feb 03, 2014
5.000
5.190
4.980
5.010
207,265
-0.12(-2.34%)
Jan 31, 2014
5.170
5.300
5.000
5.130
199,412
-0.10(-1.91%)
Jan 30, 2014
5.220
5.300
5.200
5.230
71,273
+0.02(+0.38%)
Jan 29, 2014
5.240
5.290
5.170
5.210
94,072
-0.05(-0.95%)
Jan 28, 2014
5.310
5.360
5.220
5.260
150,503
-0.03(-0.57%)
Jan 27, 2014
5.310
5.400
5.030
5.290
129,356
-0.09(-1.67%)
Jan 24, 2014
5.330
5.400
5.270
5.380
95,012
+0.00(+0.00%)
Jan 23, 2014
5.400
5.400
5.310
5.380
61,957
-0.02(-0.37%)
Jan 22, 2014
5.330
5.400
5.260
5.400
53,158
+0.05(+0.93%)
Jan 21, 2014
5.290
5.400
5.205
5.350
61,049
+0.07(+1.33%)
Jan 17, 2014
5.430
5.280
5.280
5.280
116,600
-0.17(-3.12%)
Jan 16, 2014
5.490
5.540
5.330
5.450
58,022
-0.06(-1.09%)
Jan 15, 2014
5.440
5.540
5.370
5.510
77,460
+0.07(+1.29%)
Jan 14, 2014
5.440
5.460
5.380
5.440
66,592
-0.01(-0.18%)
Jan 13, 2014
5.520
5.590
5.410
5.450
77,521
-0.11(-1.98%)
Jan 10, 2014
5.610
5.610
5.460
5.560
77,946
-0.03(-0.54%)
Jan 09, 2014
5.640
5.670
5.490
5.590
74,334
-0.05(-0.89%)
Jan 08, 2014
5.750
5.850
5.610
5.640
129,750
-0.13(-2.25%)
Jan 07, 2014
5.800
5.830
5.659
5.770
64,957
-0.08(-1.37%)
Jan 06, 2014
5.850
5.890
5.750
5.850
109,725
+0.01(+0.17%)
Jan 03, 2014
5.860
5.870
5.720
5.840
93,727
+0.03(+0.52%)
Jan 02, 2014
5.800
5.820
5.650
5.810
79,569
+0.01(+0.17%)
Dec 31, 2013
5.720
5.800
5.800
5.800
84,900
+0.11(+1.93%)
Dec 30, 2013
5.840
5.880
5.570
5.690
62,203
-0.14(-2.40%)
Dec 27, 2013
5.740
5.830
5.650
5.830
55,499
+0.09(+1.57%)
Dec 26, 2013
5.650
5.740
5.650
5.740
44,790
+0.10(+1.77%)
Dec 24, 2013
5.600
5.650
5.520
5.640
55,244
+0.03(+0.53%)
Dec 23, 2013
5.620
5.680
5.500
5.610
126,027
+0.06(+1.08%)
Dec 20, 2013
5.540
5.640
5.500
5.550
289,087
+0.04(+0.73%)
Dec 19, 2013
5.620
5.620
5.480
5.510
85,763
-0.11(-1.96%)
Dec 18, 2013
5.550
5.630
5.510
5.620
224,579
+0.06(+1.08%)
Dec 17, 2013
5.490
5.560
5.450
5.560
115,178
+0.07(+1.28%)
Dec 16, 2013
5.540
5.600
5.470
5.490
223,713
-0.05(-0.90%)
Dec 13, 2013
5.640
5.650
5.540
5.540
151,025
-0.11(-1.95%)
Dec 12, 2013
5.710
5.740
5.620
5.650
103,599
-0.06(-1.05%)
Dec 11, 2013
5.890
5.890
5.660
5.710
61,053
-0.14(-2.39%)
Dec 10, 2013
5.840
5.930
5.760
5.850
95,062
-0.01(-0.17%)
Dec 09, 2013
6.030
6.040
5.730
5.860
99,575
-0.15(-2.50%)
Dec 06, 2013
5.990
6.200
5.865
6.010
0
+0.08(+1.35%)
Dec 05, 2013
6.070
6.070
5.860
5.930
0
-0.16(-2.63%)
Dec 04, 2013
5.930
6.150
5.890
6.090
0
+0.14(+2.35%)
Dec 03, 2013
5.860
5.970
5.840
5.950
0
+0.07(+1.19%)
Dec 02, 2013
5.960
6.030
5.820
5.880
320,132
-0.09(-1.51%)
Nov 29, 2013
6.000
6.000
5.890
5.970
0
+0.02(+0.34%)
Nov 27, 2013
5.940
5.960
5.860
5.950
0
+0.03(+0.51%)
Nov 26, 2013
6.000
6.050
5.860
5.920
0
-0.08(-1.33%)
Nov 25, 2013
5.890
6.030
5.810
6.000
119,740
+0.14(+2.39%)
Nov 22, 2013
5.820
5.902
5.745
5.860
0
+0.06(+1.03%)
Nov 21, 2013
5.680
5.860
5.680
5.800
56,970
+0.16(+2.84%)
Nov 20, 2013
5.710
5.720
5.620
5.640
0
-0.06(-1.05%)
Nov 19, 2013
5.750
5.800
5.650
5.700
74,958
-0.06(-1.04%)
Nov 18, 2013
5.770
5.800
5.710
5.760
0
-0.01(-0.17%)
Nov 15, 2013
5.600
5.780
5.600
5.770
0
+0.16(+2.85%)
Nov 14, 2013
5.670
5.710
5.560
5.610
56,073
-0.08(-1.41%)
Nov 13, 2013
5.610
5.700
5.540
5.690
0
+0.04(+0.71%)
Nov 12, 2013
5.680
5.710
5.610
5.650
0
-0.03(-0.53%)
Nov 11, 2013
5.760
5.800
5.670
5.680
0
-0.11(-1.90%)
Nov 08, 2013
5.760
5.840
5.760
5.790
0
+0.01(+0.17%)
Nov 07, 2013
5.940
5.960
5.770
5.780
94,203
-0.15(-2.53%)
Nov 06, 2013
6.020
6.030
5.930
5.930
103,195
-0.05(-0.84%)
Nov 05, 2013
5.930
6.000
5.930
5.980
66,154
+0.04(+0.67%)
Nov 04, 2013
5.950
6.000
5.910
5.940
151,684
+0.03(+0.51%)
Nov 01, 2013
5.890
5.980
5.780
5.910
0
+0.00(+0.00%)
Oct 31, 2013
5.960
6.000
5.700
5.910
0
+0.15(+2.60%)
Oct 30, 2013
6.000
6.010
5.740
5.760
106,151
-0.23(-3.84%)
Oct 29, 2013
5.980
6.000
5.940
5.990
0
+0.04(+0.67%)
Oct 28, 2013
5.950
5.990
5.870
5.950
0
-0.02(-0.34%)
Oct 25, 2013
5.950
6.040
5.880
5.970
0
+0.05(+0.84%)
Oct 24, 2013
5.980
6.040
5.910
5.920
100,594
-0.04(-0.67%)
Oct 23, 2013
5.930
5.980
5.890
5.960
137,858
+0.02(+0.34%)
Oct 22, 2013
5.960
6.020
5.900
5.940
63,776
-0.02(-0.34%)
Oct 21, 2013
5.940
6.020
5.700
5.960
136,375
+0.01(+0.17%)
Oct 18, 2013
6.030
6.030
5.890
5.950
151,984
-0.04(-0.67%)
Oct 17, 2013
5.800
5.990
5.560
5.990
73,184
+0.18(+3.10%)
Oct 16, 2013
5.930
5.930
5.800
5.810
109,007
-0.07(-1.19%)
Oct 15, 2013
5.870
6.000
5.820
5.880
126,021
+0.02(+0.34%)
Oct 14, 2013
6.000
6.070
5.670
5.860
297,509
-0.17(-2.82%)
Oct 11, 2013
5.800
6.050
5.630
6.030
0
+0.20(+3.43%)
Oct 10, 2013
5.820
6.000
5.800
5.830
240,025
+0.07(+1.22%)
Oct 09, 2013
5.730
5.770
5.670
5.760
96,014
+0.05(+0.88%)
Oct 08, 2013
5.790
5.850
5.670
5.710
153,234
-0.06(-1.04%)
Oct 07, 2013
5.600
5.840
5.600
5.770
0
+0.10(+1.76%)
Oct 04, 2013
5.700
5.750
5.669
5.670
0
-0.05(-0.87%)
Oct 03, 2013
5.790
5.790
5.620
5.720
0
-0.06(-1.04%)
Oct 02, 2013
5.820
5.850
5.750
5.780
106,573
-0.06(-1.03%)
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.