Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Central Garden & Pet (NQ: CENTA )

29.14 -0.17 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.752 5.928 5.664 5.664 411,303 -0.18(-3.15%)
Sep 29, 2011 5.696 5.984 5.696 5.848 346,563 +0.27(+4.88%)
Sep 28, 2011 5.832 5.904 5.568 5.576 317,113 -0.26(-4.52%)
Sep 27, 2011 5.752 6.032 5.600 5.840 337,605 +0.19(+3.40%)
Sep 26, 2011 5.528 5.800 5.504 5.648 328,820 +0.15(+2.77%)
Sep 23, 2011 5.392 5.600 5.280 5.496 451,802 +0.11(+2.08%)
Sep 22, 2011 5.384 5.672 5.352 5.384 496,372 -0.16(-2.89%)
Sep 21, 2011 5.760 5.992 5.544 5.544 309,903 -0.20(-3.48%)
Sep 20, 2011 5.952 6.072 5.744 5.744 242,603 -0.18(-3.10%)
Sep 19, 2011 5.824 5.992 5.808 5.928 219,303 -0.02(-0.27%)
Sep 16, 2011 6.008 6.104 5.896 5.944 774,451 -0.02(-0.40%)
Sep 15, 2011 5.968 6.064 5.928 5.968 323,061 +0.06(+1.08%)
Sep 14, 2011 5.936 5.992 5.840 5.904 648,778 +0.04(+0.68%)
Sep 13, 2011 5.848 5.984 5.736 5.864 633,942 +0.05(+0.83%)
Sep 12, 2011 5.672 5.944 5.648 5.816 446,196 +0.06(+1.11%)
Sep 09, 2011 5.728 5.800 5.600 5.752 422,097 -0.05(-0.83%)
Sep 08, 2011 5.944 6.008 5.776 5.800 339,713 -0.16(-2.68%)
Sep 07, 2011 5.856 6.032 5.856 5.960 435,068 +0.18(+3.04%)
Sep 06, 2011 5.704 5.896 5.680 5.784 446,328 -0.11(-1.90%)
Sep 02, 2011 6.032 6.160 5.896 5.896 354,401 -0.25(-4.04%)
Sep 01, 2011 6.280 6.488 6.144 6.144 420,707 -0.15(-2.41%)
Aug 31, 2011 6.328 6.376 6.200 6.296 642,022 -0.02(-0.25%)
Aug 30, 2011 6.504 6.504 6.280 6.312 512,565 -0.21(-3.19%)
Aug 29, 2011 6.328 6.592 6.200 6.520 355,617 +0.25(+3.95%)
Aug 26, 2011 6.008 6.282 5.888 6.272 302,547 +0.23(+3.84%)
Aug 25, 2011 6.232 6.272 6.024 6.040 289,906 -0.14(-2.33%)
Aug 24, 2011 6.024 6.248 5.848 6.184 228,586 +0.13(+2.11%)
Aug 23, 2011 5.840 6.072 5.680 6.056 331,961 +0.22(+3.70%)
Aug 22, 2011 5.880 5.992 5.664 5.840 218,497 +0.10(+1.81%)
Aug 19, 2011 5.656 5.912 5.496 5.736 393,265 +0.01(+0.14%)
Aug 18, 2011 5.984 6.128 5.704 5.728 336,112 -0.38(-6.16%)
Aug 17, 2011 6.192 6.256 5.952 6.104 201,512 -0.08(-1.29%)
Aug 16, 2011 6.112 6.336 6.040 6.184 291,622 +0.05(+0.78%)
Aug 15, 2011 5.896 6.168 5.808 6.136 242,466 +0.26(+4.35%)
Aug 12, 2011 5.976 5.991 5.760 5.880 243,265 -0.06(-1.08%)
Aug 11, 2011 5.352 6.088 5.328 5.944 480,540 +0.61(+11.39%)
Aug 10, 2011 5.720 6.312 5.304 5.336 346,236 -0.52(-8.88%)
Aug 09, 2011 6.040 6.136 5.512 5.856 510,536 +0.01(+0.14%)
Aug 08, 2011 5.872 6.264 5.784 5.848 680,320 -0.15(-2.53%)
Aug 05, 2011 6.256 6.320 5.831 6.000 403,122 -0.21(-3.35%)
Aug 04, 2011 6.544 6.584 6.200 6.208 656,117 -0.61(-8.92%)
Aug 03, 2011 6.688 6.856 6.592 6.816 207,122 +0.14(+2.04%)
Aug 02, 2011 6.936 7.008 6.672 6.680 246,672 -0.31(-4.41%)
Aug 01, 2011 7.080 7.080 6.912 6.988 207,842 -0.02(-0.29%)
Jul 29, 2011 6.928 7.056 6.769 7.008 240,337 +0.00(+0.00%)
Jul 28, 2011 7.040 7.192 6.936 7.008 167,227 -0.05(-0.68%)
Jul 27, 2011 7.368 7.448 7.024 7.056 312,571 -0.36(-4.85%)
Jul 26, 2011 7.712 7.712 7.400 7.416 255,377 -0.30(-3.94%)
Jul 25, 2011 7.824 7.888 7.704 7.720 153,125 -0.20(-2.53%)
Jul 22, 2011 7.976 8.120 7.904 7.920 126,920 -0.20(-2.46%)
Jul 21, 2011 8.032 8.144 7.992 8.120 143,728 +0.11(+1.40%)
Jul 20, 2011 8.216 8.216 8.000 8.008 177,743 -0.22(-2.63%)
Jul 19, 2011 8.040 8.240 8.024 8.224 114,995 +0.24(+3.01%)
Jul 18, 2011 8.160 8.264 7.912 7.984 97,533 -0.20(-2.44%)
Jul 15, 2011 8.056 8.208 8.008 8.184 162,416 +0.15(+1.89%)
Jul 14, 2011 8.384 8.424 8.024 8.032 233,021 -0.35(-4.20%)
Jul 13, 2011 8.192 8.528 8.192 8.384 159,043 +0.22(+2.75%)
Jul 12, 2011 7.928 8.272 7.872 8.160 156,422 +0.22(+2.72%)
Jul 11, 2011 8.040 8.104 7.900 7.944 218,665 -0.17(-2.07%)
Jul 08, 2011 8.264 8.264 8.084 8.112 328,848 -0.25(-2.97%)
Jul 07, 2011 8.352 8.472 8.192 8.360 150,367 +0.06(+0.67%)
Jul 06, 2011 8.248 8.384 8.160 8.304 189,261 +0.02(+0.29%)
Jul 05, 2011 8.120 8.280 7.968 8.280 259,400 +0.13(+1.57%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.