Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C E C O Envir
(NQ:
CECE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
7.370
7.700
7.236
7.290
35,985
-0.01(-0.14%)
Sep 29, 2020
7.340
7.370
7.150
7.300
32,574
-0.06(-0.82%)
Sep 28, 2020
7.260
7.500
7.260
7.360
43,741
+0.22(+3.08%)
Sep 25, 2020
7.070
7.370
6.950
7.140
60,000
+0.10(+1.42%)
Sep 24, 2020
7.090
7.240
6.970
7.040
55,359
-0.01(-0.14%)
Sep 23, 2020
7.440
7.550
6.990
7.050
89,950
-0.34(-4.60%)
Sep 22, 2020
7.620
7.700
7.270
7.390
40,485
-0.11(-1.47%)
Sep 21, 2020
8.100
8.195
7.400
7.500
100,936
-0.83(-9.96%)
Sep 18, 2020
8.190
8.490
8.120
8.330
312,100
+0.31(+3.87%)
Sep 17, 2020
8.260
8.700
7.980
8.020
85,708
-0.33(-3.95%)
Sep 16, 2020
8.280
8.520
8.280
8.350
54,248
+0.12(+1.46%)
Sep 15, 2020
8.150
8.330
8.070
8.230
32,937
+0.18(+2.24%)
Sep 14, 2020
8.110
8.199
7.940
8.050
39,176
+0.00(+0.00%)
Sep 11, 2020
8.100
8.290
8.010
8.050
54,000
+0.07(+0.88%)
Sep 10, 2020
8.160
8.280
7.930
7.980
72,305
-0.12(-1.48%)
Sep 09, 2020
8.160
8.265
8.000
8.100
46,812
+0.00(+0.00%)
Sep 08, 2020
8.130
8.320
8.030
8.100
51,428
-0.04(-0.49%)
Sep 04, 2020
8.370
8.370
8.100
8.140
50,200
-0.05(-0.61%)
Sep 03, 2020
8.590
8.650
8.110
8.190
65,219
-0.36(-4.21%)
Sep 02, 2020
8.590
8.600
8.430
8.550
39,839
+0.06(+0.71%)
Sep 01, 2020
8.480
8.545
8.400
8.490
41,766
+0.02(+0.18%)
Aug 31, 2020
8.460
8.680
8.410
8.475
89,748
-0.03(-0.35%)
Aug 28, 2020
8.500
8.560
8.280
8.505
57,700
+0.09(+1.01%)
Aug 27, 2020
8.530
8.630
8.340
8.420
54,776
-0.02(-0.24%)
Aug 26, 2020
8.500
8.580
8.350
8.440
53,167
+0.02(+0.24%)
Aug 25, 2020
8.610
8.610
8.360
8.420
42,316
-0.07(-0.82%)
Aug 24, 2020
8.480
8.500
8.340
8.490
61,385
+0.09(+1.07%)
Aug 21, 2020
8.440
8.450
8.220
8.400
84,500
-0.04(-0.47%)
Aug 20, 2020
8.530
8.530
8.300
8.440
50,834
-0.16(-1.86%)
Aug 19, 2020
8.680
8.715
8.550
8.600
55,074
+0.00(+0.00%)
Aug 18, 2020
8.890
8.890
8.540
8.600
69,175
-0.23(-2.60%)
Aug 17, 2020
9.000
9.000
8.640
8.830
67,507
-0.07(-0.79%)
Aug 14, 2020
8.620
9.000
8.620
8.900
81,800
+0.29(+3.37%)
Aug 13, 2020
8.750
8.850
8.510
8.610
111,804
-0.25(-2.82%)
Aug 12, 2020
8.780
8.990
8.325
8.860
75,273
+0.22(+2.55%)
Aug 11, 2020
8.630
8.960
8.570
8.640
135,505
+0.18(+2.13%)
Aug 10, 2020
8.030
8.640
7.990
8.460
179,582
+0.32(+3.93%)
Aug 07, 2020
7.650
8.225
7.600
8.140
115,300
+0.59(+7.81%)
Aug 06, 2020
7.590
7.900
7.500
7.550
138,778
+0.15(+2.03%)
Aug 05, 2020
7.490
7.670
7.090
7.400
153,924
+0.59(+8.66%)
Aug 04, 2020
6.880
7.030
6.580
6.810
71,612
-0.06(-0.87%)
Aug 03, 2020
6.810
6.940
6.680
6.870
61,377
+0.17(+2.54%)
Jul 31, 2020
6.920
7.010
6.620
6.700
91,200
-0.31(-4.42%)
Jul 30, 2020
6.970
7.170
6.860
7.010
72,564
-0.03(-0.43%)
Jul 29, 2020
6.840
7.180
6.835
7.040
59,262
+0.31(+4.61%)
Jul 28, 2020
6.720
7.210
6.720
6.730
193,484
-0.07(-1.03%)
Jul 27, 2020
7.080
7.140
6.710
6.800
82,823
-0.25(-3.55%)
Jul 24, 2020
7.070
7.240
7.021
7.050
103,700
-0.02(-0.28%)
Jul 23, 2020
6.820
7.110
6.750
7.070
70,152
+0.23(+3.36%)
Jul 22, 2020
6.910
7.000
6.780
6.840
59,469
-0.14(-2.01%)
Jul 21, 2020
6.820
7.000
6.810
6.980
41,326
+0.29(+4.33%)
Jul 20, 2020
6.780
6.850
6.670
6.690
73,330
-0.14(-2.05%)
Jul 17, 2020
6.820
6.990
6.795
6.830
77,000
+0.01(+0.15%)
Jul 16, 2020
6.690
6.850
6.555
6.820
96,455
+0.13(+1.94%)
Jul 15, 2020
6.470
6.800
6.160
6.690
112,382
+0.39(+6.19%)
Jul 14, 2020
6.170
6.380
6.140
6.300
51,446
+0.13(+2.11%)
Jul 13, 2020
6.300
6.320
6.150
6.170
71,327
-0.02(-0.32%)
Jul 10, 2020
6.040
6.280
6.030
6.190
135,600
+0.20(+3.34%)
Jul 09, 2020
6.090
6.180
5.860
5.990
88,333
-0.11(-1.80%)
Jul 08, 2020
6.080
6.175
5.920
6.100
98,864
-0.01(-0.16%)
Jul 07, 2020
6.270
6.380
6.080
6.110
40,419
-0.24(-3.78%)
Jul 06, 2020
6.530
6.580
6.260
6.350
54,481
-0.01(-0.16%)
Jul 02, 2020
6.580
6.583
6.310
6.360
29,800
-0.05(-0.78%)
Jul 01, 2020
6.590
6.650
6.360
6.410
52,455
-0.18(-2.73%)
Jun 30, 2020
6.580
6.710
6.460
6.590
96,252
+0.01(+0.15%)
Jun 29, 2020
6.570
6.680
6.460
6.580
114,578
+0.17(+2.57%)
Jun 26, 2020
6.050
6.500
5.830
6.415
376,500
+0.29(+4.82%)
Jun 25, 2020
6.020
6.180
5.957
6.120
83,332
+0.04(+0.66%)
Jun 24, 2020
6.220
6.270
6.030
6.080
67,743
-0.28(-4.40%)
Jun 23, 2020
6.380
6.410
6.140
6.360
87,079
+0.11(+1.76%)
Jun 22, 2020
6.230
6.305
6.110
6.250
110,527
-0.10(-1.57%)
Jun 19, 2020
6.730
6.760
6.260
6.350
161,200
-0.30(-4.51%)
Jun 18, 2020
6.660
6.745
6.460
6.650
83,978
-0.04(-0.60%)
Jun 17, 2020
6.960
6.985
6.580
6.690
80,392
-0.17(-2.48%)
Jun 16, 2020
6.820
7.040
6.600
6.860
151,367
+0.23(+3.47%)
Jun 15, 2020
5.820
6.640
5.820
6.630
138,290
+0.51(+8.33%)
Jun 12, 2020
6.310
6.360
5.830
6.120
148,800
+0.12(+2.00%)
Jun 11, 2020
6.380
6.450
5.930
6.000
144,844
-0.82(-12.02%)
Jun 10, 2020
7.090
7.100
6.640
6.820
134,465
-0.29(-4.08%)
Jun 09, 2020
7.030
7.210
6.710
7.110
96,750
+0.05(+0.71%)
Jun 08, 2020
6.640
7.140
6.609
7.060
131,314
+0.59(+9.12%)
Jun 05, 2020
6.000
6.611
5.954
6.470
249,300
+0.71(+12.33%)
Jun 04, 2020
5.410
5.790
5.410
5.760
70,716
+0.26(+4.73%)
Jun 03, 2020
5.460
5.564
5.425
5.500
62,156
+0.19(+3.58%)
Jun 02, 2020
5.260
5.370
5.220
5.310
52,381
+0.05(+0.95%)
Jun 01, 2020
5.290
5.500
5.190
5.260
89,631
-0.05(-0.94%)
May 29, 2020
5.340
5.440
5.130
5.310
89,100
+0.02(+0.38%)
May 28, 2020
5.650
5.650
5.280
5.290
74,561
-0.22(-3.99%)
May 27, 2020
5.420
5.565
5.280
5.510
79,210
+0.26(+4.95%)
May 26, 2020
5.300
5.353
5.200
5.250
96,772
+0.08(+1.55%)
May 22, 2020
5.110
5.220
5.010
5.170
67,100
+0.10(+1.97%)
May 21, 2020
5.120
5.180
5.030
5.070
50,781
-0.04(-0.78%)
May 20, 2020
4.930
5.200
4.930
5.110
47,376
+0.25(+5.14%)
May 19, 2020
5.190
5.190
4.830
4.860
75,731
-0.39(-7.43%)
May 18, 2020
5.070
5.250
5.060
5.250
102,554
+0.45(+9.38%)
May 15, 2020
4.700
4.850
4.660
4.800
53,500
+0.08(+1.69%)
May 14, 2020
4.530
4.740
4.500
4.720
81,080
+0.07(+1.51%)
May 13, 2020
4.710
4.780
4.570
4.650
89,320
-0.18(-3.73%)
May 12, 2020
4.880
5.012
4.780
4.830
92,268
-0.04(-0.82%)
May 11, 2020
4.760
4.930
4.630
4.870
110,405
+0.08(+1.67%)
May 08, 2020
4.840
5.150
4.760
4.790
74,300
+0.09(+1.91%)
May 07, 2020
4.830
4.910
4.650
4.700
97,662
+0.01(+0.21%)
May 06, 2020
5.220
5.300
4.650
4.690
69,258
-0.11(-2.29%)
May 05, 2020
4.930
5.090
4.800
4.800
48,716
-0.18(-3.61%)
May 04, 2020
5.070
5.160
4.950
4.980
47,235
-0.22(-4.23%)
May 01, 2020
5.330
5.358
5.010
5.200
81,400
-0.22(-4.06%)
Apr 30, 2020
5.590
5.665
5.350
5.420
110,262
-0.35(-6.07%)
Apr 29, 2020
5.400
5.820
5.330
5.770
102,641
+0.62(+12.04%)
Apr 28, 2020
5.180
5.290
5.095
5.150
64,892
+0.16(+3.21%)
Apr 27, 2020
4.690
5.040
4.690
4.990
80,076
+0.31(+6.62%)
Apr 24, 2020
4.690
4.760
4.600
4.680
48,400
+0.00(+0.00%)
Apr 23, 2020
4.680
4.830
4.610
4.680
65,923
+0.00(+0.00%)
Apr 22, 2020
4.800
4.930
4.570
4.680
47,254
+0.04(+0.86%)
Apr 21, 2020
4.520
4.670
4.520
4.640
53,396
-0.01(-0.22%)
Apr 20, 2020
4.610
4.800
4.565
4.650
61,620
-0.13(-2.72%)
Apr 17, 2020
4.780
4.970
4.750
4.780
79,100
+0.14(+3.02%)
Apr 16, 2020
4.870
5.070
4.590
4.640
72,830
-0.16(-3.33%)
Apr 15, 2020
4.980
4.980
4.650
4.800
63,898
-0.38(-7.34%)
Apr 14, 2020
5.240
5.400
5.040
5.180
59,636
+0.08(+1.57%)
Apr 13, 2020
5.210
5.250
4.770
5.100
73,704
-0.14(-2.67%)
Apr 09, 2020
5.060
5.240
4.902
5.240
91,200
+0.37(+7.60%)
Apr 08, 2020
4.840
4.970
4.730
4.870
59,717
+0.18(+3.84%)
Apr 07, 2020
5.000
5.110
4.660
4.690
68,970
-0.21(-4.29%)
Apr 06, 2020
4.860
4.940
4.670
4.900
75,374
+0.36(+7.93%)
Apr 03, 2020
4.640
4.730
4.440
4.540
67,900
-0.13(-2.78%)
Apr 02, 2020
4.500
4.700
4.480
4.670
77,560
+0.12(+2.64%)
Apr 01, 2020
4.500
4.590
4.360
4.550
105,891
-0.12(-2.57%)
Mar 31, 2020
4.590
4.760
4.480
4.670
81,566
+0.05(+1.08%)
Mar 30, 2020
4.780
4.780
4.300
4.620
90,114
-0.10(-2.12%)
Mar 27, 2020
4.730
5.200
4.540
4.720
84,700
-0.26(-5.22%)
Mar 26, 2020
4.570
5.010
4.557
4.980
104,568
+0.52(+11.66%)
Mar 25, 2020
4.450
4.814
4.360
4.460
60,715
-0.03(-0.67%)
Mar 24, 2020
4.000
4.535
3.925
4.490
155,107
+0.51(+12.81%)
Mar 23, 2020
3.950
4.000
3.650
3.980
128,713
+0.04(+1.02%)
Mar 20, 2020
4.230
4.431
3.840
3.940
188,900
-0.34(-7.94%)
Mar 19, 2020
3.700
4.620
3.620
4.280
172,326
+0.57(+15.36%)
Mar 18, 2020
4.090
4.240
3.531
3.710
98,382
-0.65(-14.91%)
Mar 17, 2020
3.770
4.410
3.650
4.360
261,802
+0.56(+14.74%)
Mar 16, 2020
4.310
4.640
3.740
3.800
287,233
-0.91(-19.32%)
Mar 13, 2020
4.870
5.130
4.630
4.710
188,700
+0.00(+0.00%)
Mar 12, 2020
5.020
5.270
4.680
4.710
168,836
-0.87(-15.59%)
Mar 11, 2020
5.980
6.100
5.550
5.580
149,700
-0.61(-9.85%)
Mar 10, 2020
6.240
6.300
5.810
6.190
148,091
+0.16(+2.65%)
Mar 09, 2020
6.140
6.330
5.950
6.030
138,994
-0.56(-8.50%)
Mar 06, 2020
6.600
6.750
6.420
6.590
55,400
-0.13(-1.93%)
Mar 05, 2020
6.880
7.066
6.620
6.720
113,063
-0.42(-5.88%)
Mar 04, 2020
6.810
7.200
6.710
7.140
79,094
+0.72(+11.21%)
Mar 03, 2020
6.790
6.890
6.420
6.420
107,720
-0.34(-5.03%)
Mar 02, 2020
6.750
6.820
6.550
6.760
62,319
+0.01(+0.15%)
Feb 28, 2020
6.930
7.000
6.660
6.750
105,800
-0.35(-4.93%)
Feb 27, 2020
7.390
7.480
7.080
7.100
109,157
-0.38(-5.08%)
Feb 26, 2020
7.670
7.670
7.430
7.480
39,752
-0.14(-1.84%)
Feb 25, 2020
7.730
7.990
7.560
7.620
94,096
-0.06(-0.78%)
Feb 24, 2020
7.560
7.790
7.490
7.680
58,392
-0.05(-0.65%)
Feb 21, 2020
7.790
7.800
7.695
7.730
38,100
-0.01(-0.13%)
Feb 20, 2020
7.710
7.785
7.680
7.740
60,406
+0.00(+0.00%)
Feb 19, 2020
7.750
7.840
7.710
7.740
21,140
+0.01(+0.13%)
Feb 18, 2020
7.720
7.755
7.685
7.730
34,444
+0.01(+0.13%)
Feb 14, 2020
7.710
7.810
7.670
7.720
57,700
+0.00(+0.00%)
Feb 13, 2020
7.640
7.810
7.590
7.720
50,329
+0.04(+0.52%)
Feb 12, 2020
7.740
7.740
7.540
7.680
34,380
-0.01(-0.13%)
Feb 11, 2020
7.710
7.780
7.600
7.690
52,308
+0.00(+0.00%)
Feb 10, 2020
7.690
7.750
7.630
7.690
75,017
-0.02(-0.26%)
Feb 07, 2020
7.810
7.850
7.645
7.710
81,600
-0.13(-1.66%)
Feb 06, 2020
7.850
7.850
7.750
7.840
45,427
-0.03(-0.38%)
Feb 05, 2020
7.700
7.900
7.670
7.870
97,827
+0.18(+2.34%)
Feb 04, 2020
7.660
7.813
7.640
7.690
46,037
+0.12(+1.59%)
Feb 03, 2020
7.650
7.830
7.550
7.570
54,647
-0.03(-0.39%)
Jan 31, 2020
7.540
7.670
7.280
7.600
105,600
-0.02(-0.26%)
Jan 30, 2020
7.280
7.640
7.260
7.620
71,042
+0.29(+3.96%)
Jan 29, 2020
7.470
7.480
7.280
7.330
41,931
-0.16(-2.14%)
Jan 28, 2020
7.500
7.510
7.420
7.490
42,814
+0.02(+0.20%)
Jan 27, 2020
7.650
7.670
7.470
7.475
45,589
-0.29(-3.80%)
Jan 24, 2020
7.910
7.940
7.740
7.770
50,800
-0.19(-2.39%)
Jan 23, 2020
7.940
8.010
7.670
7.960
86,027
+0.01(+0.13%)
Jan 22, 2020
8.040
8.085
7.910
7.950
58,056
-0.14(-1.73%)
Jan 21, 2020
8.000
8.190
8.000
8.090
45,819
+0.15(+1.89%)
Jan 17, 2020
8.110
8.110
7.920
7.940
63,500
-0.10(-1.24%)
Jan 16, 2020
7.990
8.100
7.970
8.040
40,353
+0.09(+1.13%)
Jan 15, 2020
8.100
8.120
7.920
7.950
57,935
-0.17(-2.09%)
Jan 14, 2020
7.870
8.130
7.740
8.120
83,570
+0.21(+2.65%)
Jan 13, 2020
7.800
7.910
7.730
7.910
40,842
+0.11(+1.41%)
Jan 10, 2020
7.790
7.960
7.720
7.800
67,000
-0.02(-0.26%)
Jan 09, 2020
7.730
7.970
7.730
7.820
47,028
+0.08(+1.03%)
Jan 08, 2020
7.690
7.860
7.620
7.740
44,717
+0.05(+0.65%)
Jan 07, 2020
7.770
7.950
7.630
7.690
38,624
-0.14(-1.79%)
Jan 06, 2020
7.640
7.880
7.635
7.830
38,446
+0.12(+1.56%)
Jan 03, 2020
7.600
7.720
7.590
7.710
56,600
+0.03(+0.39%)
Jan 02, 2020
7.650
7.720
7.580
7.680
74,155
+0.02(+0.26%)
Dec 31, 2019
7.570
7.700
7.570
7.660
69,700
+0.00(+0.00%)
Dec 30, 2019
7.590
7.710
7.550
7.660
54,922
+0.04(+0.52%)
Dec 27, 2019
7.700
7.710
7.530
7.620
29,500
-0.08(-1.04%)
Dec 26, 2019
7.670
7.770
7.500
7.700
49,026
+0.05(+0.65%)
Dec 24, 2019
7.750
7.760
7.580
7.650
26,100
-0.08(-1.03%)
Dec 23, 2019
7.870
7.890
7.670
7.730
55,233
-0.17(-2.15%)
Dec 20, 2019
7.990
8.010
7.730
7.900
270,700
-0.09(-1.13%)
Dec 19, 2019
8.020
8.020
7.880
7.990
79,949
-0.05(-0.62%)
Dec 18, 2019
8.130
8.130
8.005
8.040
52,939
-0.08(-0.99%)
Dec 17, 2019
8.070
8.180
8.020
8.120
41,491
+0.00(+0.00%)
Dec 16, 2019
8.160
8.320
8.040
8.120
63,442
+0.00(+0.00%)
Dec 13, 2019
8.140
8.180
7.980
8.120
53,600
-0.04(-0.49%)
Dec 12, 2019
7.940
8.370
7.940
8.160
158,318
+0.19(+2.38%)
Dec 11, 2019
8.000
8.000
7.910
7.970
50,412
+0.00(+0.00%)
Dec 10, 2019
7.940
7.980
7.920
7.970
49,447
+0.01(+0.13%)
Dec 09, 2019
7.890
8.050
7.890
7.960
50,181
+0.04(+0.51%)
Dec 06, 2019
7.990
8.050
7.889
7.920
53,100
+0.05(+0.64%)
Dec 05, 2019
7.860
7.920
7.819
7.870
21,599
+0.02(+0.25%)
Dec 04, 2019
7.810
7.910
7.720
7.850
53,151
+0.05(+0.64%)
Dec 03, 2019
7.760
7.820
7.670
7.800
46,851
-0.02(-0.26%)
Dec 02, 2019
7.890
8.020
7.780
7.820
34,236
-0.05(-0.64%)
Nov 29, 2019
7.920
7.930
7.790
7.870
18,800
-0.07(-0.88%)
Nov 27, 2019
7.970
8.050
7.890
7.940
22,600
-0.05(-0.63%)
Nov 26, 2019
8.000
8.070
7.860
7.990
30,847
-0.04(-0.50%)
Nov 25, 2019
7.830
8.070
7.780
8.030
64,517
+0.23(+2.95%)
Nov 22, 2019
7.700
7.840
7.640
7.800
32,900
+0.14(+1.83%)
Nov 21, 2019
7.920
7.920
7.600
7.660
29,860
-0.23(-2.98%)
Nov 20, 2019
7.940
8.080
7.860
7.895
68,163
-0.07(-0.88%)
Nov 19, 2019
8.060
8.080
7.870
7.965
40,022
-0.07(-0.93%)
Nov 18, 2019
8.080
8.080
7.860
8.040
49,468
-0.09(-1.11%)
Nov 15, 2019
8.100
8.180
8.010
8.130
37,000
+0.09(+1.12%)
Nov 14, 2019
8.070
8.110
7.900
8.040
35,538
+0.00(+0.00%)
Nov 13, 2019
7.860
8.060
7.670
8.040
44,463
+0.09(+1.13%)
Nov 12, 2019
7.940
8.030
7.890
7.950
66,512
+0.01(+0.13%)
Nov 11, 2019
7.990
7.990
7.880
7.940
40,585
-0.05(-0.63%)
Nov 08, 2019
7.750
8.120
7.695
7.990
134,000
+0.17(+2.17%)
Nov 07, 2019
7.880
7.960
7.690
7.820
119,491
+0.05(+0.64%)
Nov 06, 2019
7.590
7.770
7.410
7.770
141,561
+0.63(+8.82%)
Nov 05, 2019
7.200
7.320
7.040
7.140
48,289
-0.09(-1.24%)
Nov 04, 2019
7.130
7.290
7.010
7.230
46,920
+0.14(+1.97%)
Nov 01, 2019
6.900
7.160
6.860
7.090
55,900
+0.23(+3.35%)
Oct 31, 2019
7.090
7.090
6.810
6.860
165,862
-0.22(-3.11%)
Oct 30, 2019
7.020
7.100
6.940
7.080
105,716
+0.05(+0.71%)
Oct 29, 2019
7.010
7.090
6.970
7.030
61,048
+0.02(+0.29%)
Oct 28, 2019
6.840
7.020
6.840
7.010
66,741
+0.20(+2.94%)
Oct 25, 2019
6.700
6.835
6.700
6.810
69,700
+0.11(+1.64%)
Oct 24, 2019
6.770
6.770
6.630
6.700
83,416
-0.07(-1.03%)
Oct 23, 2019
6.810
6.810
6.706
6.770
72,206
-0.05(-0.73%)
Oct 22, 2019
6.850
6.920
6.780
6.820
80,925
+0.02(+0.29%)
Oct 21, 2019
6.700
6.840
6.700
6.800
103,554
+0.11(+1.64%)
Oct 18, 2019
6.620
6.740
6.620
6.690
96,400
+0.02(+0.30%)
Oct 17, 2019
6.680
6.780
6.650
6.670
186,115
-0.01(-0.15%)
Oct 16, 2019
6.720
6.800
6.650
6.680
55,053
-0.08(-1.18%)
Oct 15, 2019
6.720
6.820
6.700
6.760
57,237
+0.05(+0.75%)
Oct 14, 2019
6.730
6.790
6.650
6.710
50,121
-0.06(-0.89%)
Oct 11, 2019
6.710
6.910
6.710
6.770
82,200
+0.15(+2.27%)
Oct 10, 2019
6.900
6.920
6.600
6.620
101,245
-0.30(-4.34%)
Oct 09, 2019
6.920
7.000
6.830
6.920
87,907
+0.07(+1.02%)
Oct 08, 2019
6.970
7.050
6.820
6.850
260,689
-0.15(-2.14%)
Oct 07, 2019
6.750
7.010
6.697
7.000
155,817
+0.24(+3.55%)
Oct 04, 2019
6.630
6.760
6.560
6.760
109,500
+0.11(+1.65%)
Oct 03, 2019
6.710
6.710
6.530
6.650
78,991
-0.10(-1.48%)
Oct 02, 2019
6.670
6.770
6.620
6.750
71,043
+0.03(+0.45%)
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.