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 27, 2013 5.416 5.448 5.328 5.400 0 -0.06(-1.03%)
Sep 26, 2013 5.440 5.456 5.384 5.456 125,123 +0.01(+0.15%)
Sep 25, 2013 5.448 5.448 5.392 5.448 212,802 -0.02(-0.29%)
Sep 24, 2013 5.504 5.504 5.352 5.464 128,217 -0.05(-0.87%)
Sep 23, 2013 5.400 5.512 5.336 5.512 145,068 +0.10(+1.92%)
Sep 20, 2013 5.400 5.416 5.336 5.408 0 +0.01(+0.15%)
Sep 19, 2013 5.368 5.448 5.320 5.400 137,348 +0.04(+0.75%)
Sep 18, 2013 5.320 5.448 5.212 5.360 0 +0.06(+1.06%)
Sep 17, 2013 5.144 5.336 5.136 5.304 0 +0.14(+2.79%)
Sep 16, 2013 5.136 5.176 5.088 5.160 0 +0.03(+0.62%)
Sep 13, 2013 5.112 5.176 5.048 5.128 0 +0.04(+0.79%)
Sep 12, 2013 4.976 5.096 4.912 5.088 0 +0.12(+2.42%)
Sep 11, 2013 4.928 4.984 4.920 4.968 0 +0.02(+0.49%)
Sep 10, 2013 4.968 5.000 4.873 4.944 261,868 -0.02(-0.32%)
Sep 09, 2013 4.864 4.976 4.832 4.960 0 +0.09(+1.81%)
Sep 06, 2013 4.888 4.936 4.800 4.872 0 -0.01(-0.16%)
Sep 05, 2013 4.904 4.952 4.864 4.880 232,040 -0.03(-0.65%)
Sep 04, 2013 4.976 4.976 4.804 4.912 0 -0.07(-1.44%)
Sep 03, 2013 5.072 5.072 4.937 4.984 0 -0.02(-0.48%)
Aug 30, 2013 5.024 5.024 4.976 5.008 0 -0.03(-0.63%)
Aug 29, 2013 5.056 5.177 4.992 5.040 178,638 -0.02(-0.47%)
Aug 28, 2013 5.168 5.168 5.016 5.064 0 -0.12(-2.31%)
Aug 27, 2013 5.200 5.304 5.160 5.184 320,236 -0.09(-1.67%)
Aug 26, 2013 5.384 5.384 5.240 5.272 0 -0.10(-1.79%)
Aug 23, 2013 5.152 5.432 5.112 5.368 0 +0.21(+4.03%)
Aug 22, 2013 5.104 5.200 5.072 5.160 137,123 +0.06(+1.10%)
Aug 21, 2013 5.128 5.200 5.024 5.104 0 -0.06(-1.09%)
Aug 20, 2013 5.088 5.160 5.032 5.160 364,926 +0.09(+1.74%)
Aug 19, 2013 4.976 5.096 4.976 5.072 500,898 +0.08(+1.60%)
Aug 16, 2013 5.000 5.024 4.968 4.992 0 -0.02(-0.48%)
Aug 15, 2013 5.096 5.144 5.016 5.016 208,315 -0.12(-2.34%)
Aug 14, 2013 5.200 5.200 5.072 5.136 208,615 -0.05(-0.93%)
Aug 13, 2013 5.160 5.208 5.104 5.184 142,502 +0.04(+0.78%)
Aug 12, 2013 5.152 5.216 5.096 5.144 194,867 -0.06(-1.08%)
Aug 09, 2013 5.336 5.336 5.160 5.200 393,375 -0.17(-3.13%)
Aug 08, 2013 5.400 6.120 5.040 5.368 945,226 -0.88(-14.08%)
Aug 07, 2013 6.136 6.304 6.120 6.248 124,577 +0.08(+1.30%)
Aug 06, 2013 6.144 6.232 6.036 6.168 236,678 -0.01(-0.13%)
Aug 05, 2013 6.096 6.192 6.024 6.176 205,770 +0.06(+0.92%)
Aug 02, 2013 6.056 6.144 5.944 6.120 131,703 +0.02(+0.39%)
Aug 01, 2013 6.048 6.136 6.032 6.096 137,855 +0.06(+1.06%)
Jul 31, 2013 6.160 6.160 5.968 6.032 0 -0.10(-1.57%)
Jul 30, 2013 6.072 6.172 6.000 6.128 0 +0.10(+1.59%)
Jul 29, 2013 6.008 6.048 5.960 6.032 0 +0.03(+0.53%)
Jul 26, 2013 6.096 6.096 5.984 6.000 0 -0.12(-1.96%)
Jul 25, 2013 6.000 6.120 5.992 6.120 0 +0.10(+1.59%)
Jul 24, 2013 6.112 6.120 5.960 6.024 0 -0.05(-0.79%)
Jul 23, 2013 6.016 6.112 6.000 6.072 0 +0.07(+1.20%)
Jul 22, 2013 6.040 6.072 5.984 6.000 0 -0.06(-0.92%)
Jul 19, 2013 6.000 6.056 5.976 6.056 0 +0.05(+0.80%)
Jul 18, 2013 5.960 6.064 5.944 6.008 0 +0.05(+0.81%)
Jul 17, 2013 5.896 6.056 5.896 5.960 216,766 +0.07(+1.22%)
Jul 16, 2013 5.824 5.952 5.776 5.888 0 +0.05(+0.89%)
Jul 15, 2013 5.704 5.888 5.704 5.836 0 +0.12(+2.03%)
Jul 12, 2013 5.656 5.728 5.568 5.720 0 +0.06(+1.13%)
Jul 11, 2013 5.672 5.704 5.592 5.656 0 +0.05(+0.86%)
Jul 10, 2013 5.600 5.712 5.584 5.608 0 +0.01(+0.14%)
Jul 09, 2013 5.592 5.616 5.478 5.600 0 +0.05(+0.86%)
Jul 08, 2013 5.536 5.568 5.488 5.552 382,576 +0.03(+0.58%)
Jul 05, 2013 5.552 5.552 5.416 5.520 0 +0.05(+0.88%)
Jul 03, 2013 5.416 5.488 5.408 5.472 0 +0.02(+0.29%)
Jul 02, 2013 5.528 5.536 5.368 5.456 0 -0.06(-1.02%)
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.