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
)
11.65
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 (%)
Apr 28, 2006
8.943
8.995
8.586
8.604
83,997
-0.38(-4.26%)
Apr 27, 2006
8.847
9.257
8.108
8.986
431,008
+0.22(+2.48%)
Apr 26, 2006
9.412
9.664
8.708
8.769
333,646
-0.71(-7.52%)
Apr 25, 2006
10.26
10.28
9.447
9.482
353,006
-0.86(-8.32%)
Apr 24, 2006
10.68
10.68
10.26
10.34
2,298,053
-0.30(-2.86%)
Apr 21, 2006
10.82
10.86
10.25
10.65
167,503
-0.17(-1.60%)
Apr 20, 2006
10.58
11.24
10.43
10.82
214,456
+0.29(+2.72%)
Apr 19, 2006
9.560
10.72
9.560
10.53
403,283
+1.07(+11.29%)
Apr 18, 2006
9.464
9.464
8.691
9.464
448,180
+0.17(+1.87%)
Apr 17, 2006
9.473
9.560
8.691
9.290
229,384
-0.10(-1.11%)
Apr 13, 2006
9.342
9.421
8.977
9.395
94,696
+0.42(+4.65%)
Apr 12, 2006
8.779
9.021
8.656
8.977
70,681
+0.20(+2.26%)
Apr 11, 2006
8.630
9.125
8.630
8.779
78,932
+0.21(+2.45%)
Apr 10, 2006
8.247
8.865
8.039
8.569
91,443
+0.62(+7.76%)
Apr 07, 2006
7.987
8.004
7.570
7.952
83,284
+0.03(+0.33%)
Apr 06, 2006
7.517
8.074
7.126
7.926
144,331
+0.37(+4.95%)
Apr 05, 2006
7.735
7.787
7.483
7.552
76,863
-0.25(-3.23%)
Apr 04, 2006
7.813
7.822
7.535
7.804
40,210
-0.01(-0.11%)
Apr 03, 2006
7.657
7.813
7.300
7.813
70,262
+0.19(+2.51%)
Mar 31, 2006
7.743
7.865
7.387
7.622
57,891
-0.12(-1.57%)
Mar 30, 2006
7.752
7.961
7.387
7.743
40,438
-0.05(-0.67%)
Mar 29, 2006
7.839
7.839
7.413
7.796
58,606
-0.07(-0.88%)
Mar 28, 2006
8.430
8.430
6.874
7.865
143,507
-0.33(-3.98%)
Mar 27, 2006
8.265
8.673
8.082
8.191
65,663
-0.11(-1.30%)
Mar 24, 2006
8.256
8.421
7.917
8.300
36,797
+0.22(+2.69%)
Mar 23, 2006
7.900
8.691
7.900
8.082
121,394
+0.18(+2.22%)
Mar 22, 2006
7.700
8.100
7.648
7.907
58,683
+0.16(+2.07%)
Mar 21, 2006
8.126
8.126
7.657
7.746
21,592
-0.30(-3.76%)
Mar 20, 2006
7.909
8.091
7.830
8.049
40,736
+0.11(+1.45%)
Mar 17, 2006
8.039
8.039
7.691
7.935
68,659
-0.08(-0.98%)
Mar 16, 2006
7.066
8.343
7.066
8.013
95,614
+0.94(+13.30%)
Mar 15, 2006
7.039
7.170
6.926
7.072
69,622
-0.14(-1.95%)
Mar 14, 2006
7.448
7.448
7.126
7.213
6,555
+0.04(+0.61%)
Mar 13, 2006
7.170
7.344
7.170
7.170
40,559
+0.06(+0.86%)
Mar 10, 2006
7.092
7.448
7.083
7.109
27,824
-0.11(-1.56%)
Mar 09, 2006
7.535
7.700
7.161
7.222
89,660
+0.05(+0.73%)
Mar 08, 2006
6.944
7.552
6.648
7.170
109,816
+0.35(+5.10%)
Mar 07, 2006
6.518
6.944
6.518
6.822
53,802
+0.30(+4.67%)
Mar 06, 2006
6.475
6.735
6.475
6.518
28,275
-0.26(-3.85%)
Mar 03, 2006
6.153
6.779
6.153
6.779
60,089
+0.22(+3.31%)
Mar 02, 2006
6.935
6.935
5.997
6.561
136,687
-0.25(-3.70%)
Mar 01, 2006
6.935
6.935
6.692
6.814
17,125
+0.04(+0.64%)
Feb 28, 2006
6.909
6.935
6.622
6.770
26,908
-0.14(-2.01%)
Feb 27, 2006
6.909
7.083
6.779
6.909
73,892
+0.15(+2.16%)
Feb 24, 2006
6.723
6.892
6.692
6.763
18,821
+0.07(+1.07%)
Feb 23, 2006
6.761
7.013
6.692
6.692
86,565
-0.04(-0.65%)
Feb 22, 2006
6.674
6.770
6.561
6.735
24,940
+0.13(+1.97%)
Feb 21, 2006
6.370
6.605
6.170
6.605
34,933
+0.38(+6.15%)
Feb 17, 2006
6.318
6.318
6.170
6.223
28,223
-0.10(-1.65%)
Feb 16, 2006
6.735
6.735
6.301
6.327
45,105
-0.14(-2.15%)
Feb 15, 2006
6.083
6.779
6.083
6.466
60,484
+0.33(+5.38%)
Feb 14, 2006
6.170
6.301
6.136
6.136
24,968
-0.07(-1.12%)
Feb 13, 2006
6.431
6.492
6.170
6.205
72,219
-0.17(-2.72%)
Feb 10, 2006
6.223
6.466
5.953
6.379
28,959
+0.12(+1.94%)
Feb 09, 2006
6.770
6.822
6.153
6.257
118,652
-0.41(-6.13%)
Feb 08, 2006
6.518
6.814
6.492
6.666
130,891
+0.23(+3.65%)
Feb 07, 2006
6.170
7.039
6.127
6.431
277,119
+0.23(+3.64%)
Feb 06, 2006
6.370
6.370
5.918
6.205
19,090
+0.10(+1.71%)
Feb 03, 2006
6.257
6.257
6.083
6.101
10,965
-0.10(-1.54%)
Feb 02, 2006
6.170
6.431
6.101
6.196
68,032
-0.03(-0.42%)
Feb 01, 2006
6.431
6.466
6.179
6.223
19,331
-0.21(-3.24%)
Jan 31, 2006
6.083
6.518
6.083
6.431
105,073
+0.48(+8.03%)
Jan 30, 2006
5.562
5.997
5.562
5.953
105,854
+0.45(+8.21%)
Jan 27, 2006
5.571
5.614
5.484
5.501
3,659
-0.03(-0.47%)
Jan 26, 2006
5.736
5.875
5.527
5.527
12,312
-0.10(-1.85%)
Jan 25, 2006
5.779
5.805
5.579
5.632
28,949
-0.06(-1.07%)
Jan 24, 2006
5.814
5.901
5.649
5.692
43,926
+0.04(+0.77%)
Jan 23, 2006
5.753
5.910
5.449
5.649
37,888
+0.00(+0.00%)
Jan 20, 2006
5.527
5.649
5.527
5.649
48,991
+0.20(+3.67%)
Jan 19, 2006
5.562
5.997
5.171
5.449
143,848
+0.19(+3.64%)
Jan 18, 2006
5.058
5.284
4.997
5.258
33,761
+0.18(+3.60%)
Jan 17, 2006
5.171
5.171
4.997
5.075
34,601
-0.17(-3.15%)
Jan 13, 2006
5.353
5.353
5.197
5.240
40,054
-0.21(-3.89%)
Jan 12, 2006
5.640
5.640
5.353
5.453
27,960
-0.10(-1.82%)
Jan 11, 2006
5.710
5.710
5.432
5.553
72,783
-0.16(-2.74%)
Jan 10, 2006
5.414
5.789
5.180
5.710
173,017
+0.35(+6.48%)
Jan 09, 2006
5.397
5.397
5.049
5.362
46,103
-0.03(-0.64%)
Jan 06, 2006
5.623
5.623
5.319
5.397
21,609
-0.09(-1.58%)
Jan 05, 2006
5.206
5.736
5.206
5.484
25,510
+0.35(+6.77%)
Jan 04, 2006
4.910
5.136
4.910
5.136
13,727
+0.23(+4.60%)
Jan 03, 2006
4.936
5.023
4.876
4.910
10,488
-0.08(-1.57%)
Dec 30, 2005
4.954
4.988
4.919
4.988
16,179
-0.10(-2.05%)
Dec 29, 2005
5.075
5.240
4.910
5.093
18,318
-0.06(-1.18%)
Dec 28, 2005
5.145
5.214
5.067
5.154
8,975
+0.01(+0.19%)
Dec 27, 2005
5.214
5.223
4.962
5.144
9,090
+0.01(+0.15%)
Dec 23, 2005
5.101
5.180
4.884
5.136
19,189
+0.04(+0.85%)
Dec 22, 2005
5.075
5.093
4.763
5.093
42,229
-0.03(-0.68%)
Dec 21, 2005
5.023
5.154
5.023
5.128
16,385
+0.05(+1.03%)
Dec 20, 2005
4.971
5.145
4.754
5.075
109,223
-0.05(-1.02%)
Dec 19, 2005
5.432
5.432
5.049
5.128
33,235
-0.28(-5.10%)
Dec 16, 2005
5.345
5.553
5.345
5.403
69,971
+0.04(+0.68%)
Dec 15, 2005
5.214
5.367
4.971
5.367
90,254
+0.08(+1.57%)
Dec 14, 2005
5.823
5.823
4.980
5.284
114,153
-0.50(-8.57%)
Dec 13, 2005
5.649
5.823
5.510
5.779
80,238
+0.29(+5.22%)
Dec 12, 2005
5.692
5.814
5.345
5.493
101,424
-0.27(-4.68%)
Dec 09, 2005
6.049
6.066
5.692
5.762
23,005
-0.15(-2.50%)
Dec 08, 2005
6.049
6.257
5.545
5.910
92,536
-0.19(-3.13%)
Dec 07, 2005
6.179
6.640
5.901
6.101
297,567
-0.08(-1.27%)
Dec 06, 2005
5.953
6.400
5.866
6.179
138,530
+0.28(+4.71%)
Dec 05, 2005
5.562
5.944
5.475
5.901
152,129
+0.38(+6.93%)
Dec 02, 2005
5.171
5.649
4.893
5.519
243,886
+0.39(+7.68%)
Dec 01, 2005
4.580
5.128
4.519
5.125
158,883
+0.60(+13.19%)
Nov 30, 2005
4.441
4.563
4.441
4.528
18,583
+0.05(+1.02%)
Nov 29, 2005
4.545
4.563
4.482
4.482
12,138
-0.05(-1.20%)
Nov 28, 2005
4.389
4.563
4.380
4.537
15,946
+0.10(+2.35%)
Nov 25, 2005
4.510
4.510
4.432
4.432
4,372
-0.06(-1.35%)
Nov 23, 2005
4.563
4.563
4.402
4.493
39,393
-0.07(-1.52%)
Nov 22, 2005
4.380
4.563
4.302
4.563
73,564
+0.18(+4.19%)
Nov 21, 2005
4.450
4.450
4.189
4.379
14,490
-0.01(-0.22%)
Nov 18, 2005
4.363
4.537
4.145
4.389
55,488
+0.04(+1.02%)
Nov 17, 2005
3.954
4.389
3.833
4.344
89,737
+0.39(+9.87%)
Nov 16, 2005
3.824
4.006
3.780
3.954
39,296
+0.17(+4.36%)
Nov 15, 2005
3.911
3.911
3.772
3.789
19,215
-0.08(-2.02%)
Nov 14, 2005
4.085
4.085
3.667
3.867
8,433
+0.00(+0.00%)
Nov 11, 2005
3.694
3.885
3.693
3.867
28,651
+0.14(+3.73%)
Nov 10, 2005
3.772
3.841
3.641
3.728
13,692
-0.04(-1.15%)
Nov 09, 2005
3.572
3.772
3.572
3.772
13,232
-0.00(-0.08%)
Nov 08, 2005
3.746
3.775
3.633
3.775
10,010
+0.04(+1.01%)
Nov 07, 2005
3.633
3.737
3.607
3.737
7,134
-0.02(-0.46%)
Nov 04, 2005
3.789
3.789
3.754
3.754
2,301
-0.03(-0.92%)
Nov 03, 2005
4.006
4.006
3.537
3.789
103,340
-0.30(-7.23%)
Nov 02, 2005
3.998
4.128
3.963
4.085
22,898
+0.10(+2.62%)
Nov 01, 2005
4.085
4.085
3.980
3.980
18,732
-0.02(-0.43%)
Oct 31, 2005
4.024
4.024
3.998
3.998
713
+0.14(+3.60%)
Oct 28, 2005
3.859
3.893
3.850
3.859
4,142
+0.03(+0.91%)
Oct 27, 2005
4.006
4.006
3.824
3.824
5,235
-0.15(-3.72%)
Oct 26, 2005
4.111
4.328
3.972
3.972
59,949
-0.01(-0.22%)
Oct 25, 2005
3.876
3.980
3.867
3.980
16,339
+0.07(+1.78%)
Oct 24, 2005
3.867
3.911
3.737
3.911
27,070
+0.04(+1.12%)
Oct 21, 2005
3.746
3.867
3.737
3.867
46,486
+0.04(+1.14%)
Oct 20, 2005
3.824
3.850
3.746
3.824
19,676
+0.00(+0.00%)
Oct 19, 2005
3.815
3.867
3.780
3.824
50,616
+0.09(+2.33%)
Oct 18, 2005
3.824
3.867
3.694
3.737
11,621
-0.13(-3.37%)
Oct 17, 2005
3.711
3.911
3.650
3.867
61,289
+0.04(+1.14%)
Oct 14, 2005
3.772
3.897
3.667
3.824
21,632
+0.05(+1.38%)
Oct 13, 2005
3.884
3.884
3.772
3.772
6,443
+0.00(+0.00%)
Oct 12, 2005
3.789
3.807
3.633
3.772
6,946
-0.02(-0.46%)
Oct 11, 2005
3.815
3.928
3.624
3.789
15,418
+0.10(+2.59%)
Oct 10, 2005
3.737
3.746
3.624
3.694
21,052
-0.19(-4.92%)
Oct 07, 2005
3.911
3.911
3.780
3.885
20,366
-0.02(-0.45%)
Oct 06, 2005
4.085
4.085
3.850
3.902
31,643
-0.17(-4.06%)
Oct 05, 2005
3.772
4.067
3.746
4.067
26,234
+0.18(+4.70%)
Oct 04, 2005
3.754
3.911
3.754
3.885
39,237
+0.06(+1.59%)
Oct 03, 2005
3.824
3.841
3.824
3.824
5,279
+0.04(+1.15%)
Sep 30, 2005
3.815
3.815
3.780
3.780
2,082
-0.04(-1.14%)
Sep 29, 2005
3.720
3.824
3.720
3.824
9,243
+0.06(+1.57%)
Sep 28, 2005
3.841
3.841
3.765
3.765
3,255
-0.06(-1.55%)
Sep 27, 2005
3.789
3.841
3.650
3.824
33,253
+0.00(+0.00%)
Sep 26, 2005
3.746
3.867
3.746
3.824
55,634
+0.06(+1.62%)
Sep 23, 2005
3.763
3.763
3.581
3.763
4,717
+0.02(+0.46%)
Sep 22, 2005
3.633
3.807
3.633
3.746
10,299
-0.08(-2.05%)
Sep 21, 2005
3.824
3.893
3.650
3.824
34,059
+0.06(+1.62%)
Sep 20, 2005
3.381
3.772
3.381
3.763
4,890
+0.30(+8.52%)
Sep 19, 2005
3.572
3.728
3.207
3.468
123,886
-0.23(-6.34%)
Sep 16, 2005
3.711
3.720
3.572
3.702
15,535
-0.02(-0.47%)
Sep 15, 2005
3.607
3.824
3.607
3.720
15,193
-0.07(-1.83%)
Sep 14, 2005
3.867
3.920
3.737
3.789
58,798
+0.16(+4.31%)
Sep 13, 2005
3.824
3.824
3.624
3.633
3,899
-0.15(-3.91%)
Sep 12, 2005
3.867
3.867
3.641
3.780
32,736
+0.07(+1.87%)
Sep 09, 2005
3.694
3.867
3.624
3.711
94,008
+0.15(+4.15%)
Sep 08, 2005
3.641
3.641
3.494
3.563
7,132
+0.00(+0.00%)
Sep 07, 2005
3.563
3.581
3.528
3.563
9,320
-0.01(-0.24%)
Sep 06, 2005
3.389
3.650
3.389
3.572
16,384
+0.03(+0.99%)
Sep 02, 2005
3.511
3.589
3.381
3.537
18,755
+0.02(+0.49%)
Sep 01, 2005
3.615
3.624
3.242
3.520
24,858
-0.09(-2.41%)
Aug 31, 2005
3.676
3.676
3.363
3.607
36,464
+0.04(+1.22%)
Aug 30, 2005
3.685
3.685
3.450
3.563
26,465
+0.03(+0.99%)
Aug 29, 2005
3.572
3.694
3.442
3.528
35,265
-0.11(-3.10%)
Aug 26, 2005
3.520
3.827
3.520
3.641
71,303
+0.01(+0.24%)
Aug 25, 2005
3.476
3.711
3.355
3.633
58,398
+0.17(+5.03%)
Aug 24, 2005
3.320
3.615
3.103
3.459
81,385
+0.18(+5.57%)
Aug 23, 2005
3.302
3.407
3.068
3.276
12,228
+0.07(+2.17%)
Aug 22, 2005
3.242
3.259
3.207
3.207
19,906
-0.08(-2.38%)
Aug 19, 2005
3.233
3.294
2.983
3.285
9,166
+0.03(+0.80%)
Aug 18, 2005
3.111
3.259
2.972
3.259
4,732
-0.04(-1.32%)
Aug 17, 2005
3.146
3.387
3.033
3.302
15,027
+0.17(+5.56%)
Aug 16, 2005
3.216
3.216
3.129
3.129
17,720
+0.02(+0.56%)
Aug 15, 2005
3.085
3.129
2.894
3.111
12,888
-0.02(-0.56%)
Aug 12, 2005
3.172
3.172
3.129
3.129
4,314
-0.03(-1.10%)
Aug 11, 2005
3.129
3.433
3.042
3.163
60,425
+0.21(+7.06%)
Aug 10, 2005
2.964
2.964
2.929
2.955
39,122
-0.02(-0.58%)
Aug 09, 2005
2.981
3.024
2.972
2.972
5,638
+0.02(+0.59%)
Aug 08, 2005
3.002
3.024
2.946
2.955
7,766
+0.00(+0.00%)
Aug 05, 2005
3.146
3.146
2.955
2.955
9,780
+0.00(+0.00%)
Aug 04, 2005
2.981
3.007
2.946
2.955
4,027
-0.04(-1.45%)
Aug 03, 2005
2.866
3.146
2.866
2.998
64,226
+0.00(+0.00%)
Aug 02, 2005
3.024
3.042
2.911
2.998
4,372
+0.07(+2.38%)
Aug 01, 2005
2.790
2.946
2.781
2.929
2,358
+0.10(+3.69%)
Jul 29, 2005
2.772
2.824
2.772
2.824
2,416
+0.00(+0.00%)
Jul 28, 2005
3.020
3.020
2.790
2.824
8,802
-0.14(-4.69%)
Jul 27, 2005
2.833
2.972
2.833
2.964
6,593
-0.03(-0.87%)
Jul 26, 2005
2.737
3.016
2.737
2.990
9,435
+0.30(+10.97%)
Jul 25, 2005
2.694
2.824
2.687
2.694
18,985
+0.00(+0.00%)
Jul 22, 2005
2.764
2.816
2.529
2.694
32,214
-0.03(-0.96%)
Jul 21, 2005
2.816
2.816
2.694
2.720
4,027
+0.10(+3.99%)
Jul 20, 2005
2.738
2.842
2.523
2.616
26,580
+0.06(+2.39%)
Jul 19, 2005
2.520
2.607
2.486
2.555
4,832
+0.07(+2.78%)
Jul 18, 2005
2.581
2.581
2.468
2.486
805
-0.01(-0.35%)
Jul 15, 2005
2.555
2.590
2.494
2.494
6,558
+0.05(+2.14%)
Jul 14, 2005
2.520
2.520
2.442
2.442
14,383
-0.03(-1.06%)
Jul 13, 2005
2.442
2.486
2.442
2.468
2,167
+0.11(+4.80%)
Jul 12, 2005
2.555
2.605
2.355
2.355
20,449
-0.13(-5.11%)
Jul 11, 2005
2.418
2.642
2.355
2.482
18,634
+0.02(+0.92%)
Jul 08, 2005
2.520
2.520
2.459
2.459
11,276
+0.02(+0.71%)
Jul 07, 2005
2.468
2.468
2.442
2.442
4,372
-0.02(-0.71%)
Jul 06, 2005
2.459
2.459
2.459
2.459
8,782
-0.06(-2.41%)
Jul 05, 2005
2.564
2.586
2.433
2.520
30,607
-0.01(-0.34%)
Jul 01, 2005
2.538
2.538
2.529
2.529
13,347
-0.10(-3.96%)
Jun 30, 2005
2.564
2.668
2.512
2.633
7,997
+0.03(+1.00%)
Jun 29, 2005
2.607
2.607
2.607
2.607
9,205
-0.04(-1.64%)
Jun 28, 2005
2.651
2.685
2.520
2.651
14,651
+0.04(+1.67%)
Jun 27, 2005
2.623
2.623
2.607
2.607
18,359
-0.06(-2.28%)
Jun 24, 2005
2.677
2.677
2.668
2.668
7,594
-0.03(-0.97%)
Jun 23, 2005
2.712
2.712
2.694
2.694
18,157
+0.03(+1.31%)
Jun 22, 2005
2.729
2.807
2.607
2.659
23,715
+0.01(+0.33%)
Jun 21, 2005
2.677
2.719
2.599
2.651
22,610
-0.01(-0.33%)
Jun 20, 2005
2.651
2.668
2.486
2.659
15,963
+0.00(+0.00%)
Jun 17, 2005
2.564
2.659
2.520
2.659
19,686
+0.10(+4.08%)
Jun 16, 2005
2.546
2.559
2.546
2.555
11,276
-0.05(-2.00%)
Jun 15, 2005
2.564
2.668
2.564
2.607
18,180
+0.06(+2.35%)
Jun 14, 2005
2.668
2.668
2.547
2.547
575
-0.10(-3.90%)
Jun 13, 2005
2.665
2.694
2.651
2.651
4,832
-0.04(-1.61%)
Jun 10, 2005
2.798
2.798
2.625
2.694
2,876
+0.00(+0.00%)
Jun 09, 2005
2.651
2.694
2.651
2.694
575
+0.08(+2.99%)
Jun 08, 2005
2.538
2.651
2.538
2.616
7,382
+0.06(+2.38%)
Jun 07, 2005
2.416
2.555
2.397
2.555
7,017
+0.19(+8.09%)
Jun 06, 2005
2.442
2.442
2.364
2.364
17,201
-0.08(-3.20%)
Jun 03, 2005
2.277
2.477
2.277
2.442
19,341
+0.22(+9.77%)
Jun 02, 2005
2.042
2.225
1.929
2.225
37,176
+0.32(+16.90%)
Jun 01, 2005
1.808
1.912
1.756
1.903
19,929
-0.04(-2.23%)
May 31, 2005
1.938
1.999
1.938
1.947
48,787
+0.00(+0.00%)
May 27, 2005
1.947
1.973
1.947
1.947
1,265
-0.01(-0.44%)
May 26, 2005
1.921
1.999
1.912
1.955
45,105
+0.04(+2.27%)
May 25, 2005
2.077
2.190
1.912
1.912
20,481
-0.06(-3.08%)
May 24, 2005
1.921
1.990
1.921
1.973
31,412
-0.10(-4.62%)
May 23, 2005
2.060
2.068
2.060
2.068
345
+0.07(+3.48%)
May 20, 2005
2.121
2.173
1.955
1.999
15,523
-0.06(-2.95%)
May 19, 2005
2.346
2.346
1.990
2.060
13,347
+0.10(+4.87%)
May 18, 2005
2.086
2.173
1.877
1.964
16,339
-0.02(-0.88%)
May 17, 2005
1.955
2.034
1.816
1.981
82,603
-0.04(-2.15%)
May 16, 2005
2.086
2.399
1.616
2.025
72,294
-0.27(-11.71%)
May 13, 2005
2.607
2.607
2.225
2.293
9,648
-0.09(-3.69%)
May 12, 2005
2.390
2.390
2.381
2.381
5,868
-0.02(-0.72%)
May 11, 2005
2.225
2.399
2.225
2.399
3,166
-0.06(-2.47%)
May 10, 2005
2.512
2.512
2.459
2.459
575
+0.14(+5.99%)
May 09, 2005
2.346
2.381
2.286
2.320
8,514
+0.04(+1.91%)
May 06, 2005
2.225
2.329
2.225
2.277
1,495
+0.06(+2.74%)
May 05, 2005
2.260
2.329
2.216
2.216
4,832
-0.10(-4.49%)
May 04, 2005
2.103
2.390
2.103
2.320
8,169
+0.04(+1.91%)
May 03, 2005
2.173
2.355
2.068
2.277
3,365
-0.07(-2.96%)
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.