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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Technologies (NY: TTI )

3.030 -0.060 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.52 10.86 10.34 10.82 977,495 +0.33(+3.18%)
Jan 28, 2011 10.85 10.88 10.45 10.48 906,646 -0.36(-3.34%)
Jan 27, 2011 10.93 11.03 10.78 10.85 694,574 -0.10(-0.96%)
Jan 26, 2011 10.71 11.00 10.57 10.95 737,433 +0.30(+2.87%)
Jan 25, 2011 10.74 10.77 10.51 10.65 489,812 -0.10(-0.97%)
Jan 24, 2011 10.72 10.89 10.66 10.75 655,490 +0.12(+1.17%)
Jan 21, 2011 10.91 10.95 10.60 10.63 796,836 -0.14(-1.33%)
Jan 20, 2011 11.04 11.21 10.58 10.77 1,504,353 +0.26(+2.45%)
Jan 19, 2011 10.87 10.93 10.46 10.51 497,405 -0.40(-3.67%)
Jan 18, 2011 10.94 11.05 10.79 10.91 408,218 -0.08(-0.69%)
Jan 14, 2011 10.87 11.04 10.65 10.99 379,703 +0.10(+0.87%)
Jan 13, 2011 10.81 11.02 10.73 10.89 439,042 +0.12(+1.15%)
Jan 12, 2011 10.64 10.85 10.54 10.77 507,209 +0.24(+2.26%)
Jan 11, 2011 10.34 10.53 10.20 10.53 652,584 +0.32(+3.17%)
Jan 10, 2011 10.06 10.32 9.997 10.21 586,646 +0.06(+0.56%)
Jan 07, 2011 10.38 10.49 9.921 10.15 688,153 -0.19(-1.84%)
Jan 06, 2011 10.71 10.72 10.29 10.34 662,233 -0.33(-3.13%)
Jan 05, 2011 10.82 10.93 10.53 10.67 931,715 -0.14(-1.32%)
Jan 04, 2011 11.42 11.44 10.82 10.82 628,129 -0.58(-5.10%)
Jan 03, 2011 11.45 11.62 11.34 11.40 561,135 +0.09(+0.76%)
Dec 31, 2010 11.55 11.55 11.31 11.31 640,593 -0.24(-2.06%)
Dec 30, 2010 11.12 11.57 11.12 11.55 428,701 +0.42(+3.77%)
Dec 29, 2010 11.19 11.20 11.11 11.13 314,262 -0.07(-0.60%)
Dec 28, 2010 11.26 11.37 11.17 11.20 493,838 -0.03(-0.25%)
Dec 27, 2010 11.25 11.34 11.12 11.23 246,905 -0.10(-0.84%)
Dec 23, 2010 11.23 11.39 11.19 11.32 404,277 +0.08(+0.68%)
Dec 22, 2010 11.41 11.42 11.20 11.25 469,667 -0.15(-1.34%)
Dec 21, 2010 11.22 11.44 11.22 11.40 369,492 +0.22(+1.96%)
Dec 20, 2010 11.12 11.22 11.05 11.18 473,077 +0.06(+0.51%)
Dec 17, 2010 11.02 11.20 10.85 11.12 2,468,041 +0.02(+0.17%)
Dec 16, 2010 10.92 11.10 10.89 11.10 700,086 +0.19(+1.75%)
Dec 15, 2010 10.88 11.10 10.88 10.91 814,081 -0.01(-0.09%)
Dec 14, 2010 11.07 11.24 10.89 10.92 650,695 -0.07(-0.61%)
Dec 13, 2010 11.01 11.21 10.99 10.99 389,183 +0.05(+0.44%)
Dec 10, 2010 10.74 11.00 10.69 10.94 511,766 +0.25(+2.32%)
Dec 09, 2010 10.77 10.79 10.57 10.69 488,297 +0.04(+0.36%)
Dec 08, 2010 10.71 10.76 10.56 10.65 616,929 -0.06(-0.53%)
Dec 07, 2010 10.86 10.92 10.63 10.71 818,427 +0.02(+0.18%)
Dec 06, 2010 10.62 10.73 10.52 10.69 688,350 +0.02(+0.18%)
Dec 03, 2010 10.71 10.84 10.56 10.67 567,818 -0.10(-0.97%)
Dec 02, 2010 10.73 10.92 10.66 10.78 575,275 +0.03(+0.27%)
Dec 01, 2010 10.62 10.86 10.58 10.75 533,992 +0.27(+2.54%)
Nov 30, 2010 10.39 10.52 10.20 10.48 973,988 -0.04(-0.36%)
Nov 29, 2010 10.16 10.54 10.10 10.52 1,115,543 +0.24(+2.32%)
Nov 26, 2010 10.14 10.34 10.04 10.28 227,636 +0.04(+0.37%)
Nov 24, 2010 10.20 10.25 10.25 10.25 760,870 +0.12(+1.22%)
Nov 23, 2010 9.740 10.15 9.683 10.12 1,316,383 +0.18(+1.82%)
Nov 22, 2010 9.893 10.03 9.816 9.940 1,374,748 +0.00(+0.00%)
Nov 19, 2010 9.664 9.969 9.616 9.940 926,995 +0.21(+2.15%)
Nov 18, 2010 9.502 9.807 9.483 9.730 1,051,562 +0.33(+3.55%)
Nov 17, 2010 9.044 9.492 9.044 9.397 1,090,765 +0.23(+2.49%)
Nov 16, 2010 9.435 9.483 9.073 9.168 952,902 -0.35(-3.70%)
Nov 15, 2010 9.664 9.769 9.473 9.521 647,086 -0.11(-1.19%)
Nov 12, 2010 9.845 9.978 9.588 9.635 803,633 -0.41(-4.08%)
Nov 11, 2010 9.959 10.08 9.816 10.04 1,006,736 -0.05(-0.47%)
Nov 10, 2010 9.711 10.09 9.530 10.09 1,361,751 +0.37(+3.82%)
Nov 09, 2010 10.02 10.09 9.588 9.721 1,760,201 -0.30(-2.95%)
Nov 08, 2010 9.540 10.09 9.464 10.02 1,472,046 +0.40(+4.16%)
Nov 05, 2010 9.244 9.654 9.197 9.616 1,259,814 -0.09(-0.88%)
Nov 04, 2010 9.788 9.835 9.597 9.702 1,061,512 +0.10(+1.09%)
Nov 03, 2010 9.549 9.597 9.359 9.597 859,449 +0.04(+0.40%)
Nov 02, 2010 9.225 9.559 9.197 9.559 979,934 +0.46(+5.03%)
Nov 01, 2010 9.368 9.473 8.968 9.101 706,669 -0.20(-2.15%)
Oct 29, 2010 9.082 9.368 9.044 9.302 528,022 +0.17(+1.88%)
Oct 28, 2010 9.521 9.521 9.054 9.130 558,751 -0.27(-2.84%)
Oct 27, 2010 9.435 9.435 8.968 9.397 777,812 +0.01(+0.10%)
Oct 25, 2010 9.549 9.626 9.340 9.387 437,383 -0.07(-0.71%)
Oct 22, 2010 9.225 9.521 9.225 9.454 440,148 +0.30(+3.33%)
Oct 21, 2010 9.349 9.492 9.101 9.149 785,709 -0.15(-1.64%)
Oct 20, 2010 9.607 9.635 9.292 9.302 1,000,704 -0.27(-2.79%)
Oct 19, 2010 9.721 9.769 9.492 9.568 1,246,459 -0.13(-1.38%)
Oct 18, 2010 9.740 9.788 9.654 9.702 921,588 -0.01(-0.10%)
Oct 15, 2010 9.692 9.778 9.635 9.711 1,110,218 +0.09(+0.89%)
Oct 14, 2010 9.873 10.01 9.540 9.626 872,253 -0.24(-2.42%)
Oct 13, 2010 9.778 9.940 9.721 9.864 1,359,540 +0.14(+1.47%)
Oct 12, 2010 9.416 9.807 9.254 9.721 2,038,842 +0.28(+2.93%)
Oct 11, 2010 9.349 9.540 9.302 9.445 867,102 +0.06(+0.61%)
Oct 08, 2010 9.387 9.435 9.063 9.387 1,075,576 +0.17(+1.86%)
Oct 07, 2010 9.597 9.654 9.006 9.216 314 -0.26(-2.72%)
Oct 06, 2010 9.683 9.816 9.397 9.473 876,496 -0.20(-2.07%)
Oct 05, 2010 9.378 9.788 9.278 9.673 1,365,357 +0.48(+5.18%)
Oct 04, 2010 9.530 9.568 9.149 9.197 1,128,138 -0.36(-3.79%)
Oct 01, 2010 9.559 9.988 9.511 9.559 1,047,477 -0.17(-1.70%)
Sep 30, 2010 9.724 10.21 9.578 9.724 7,142 -0.24(-2.45%)
Sep 29, 2010 9.835 10.23 9.769 9.969 786,405 +0.10(+1.06%)
Sep 28, 2010 9.845 9.940 9.464 9.864 741 +0.07(+0.68%)
Sep 27, 2010 9.969 10.04 9.740 9.797 439,381 -0.17(-1.72%)
Sep 24, 2010 9.607 9.969 9.559 9.969 843,097 +0.56(+5.98%)
Sep 23, 2010 9.750 10.02 9.387 9.406 3,074 -0.50(-5.00%)
Sep 22, 2010 10.03 10.06 9.769 9.902 744,021 -0.17(-1.70%)
Sep 21, 2010 10.42 10.44 9.926 10.07 834,993 -0.33(-3.21%)
Sep 20, 2010 9.902 10.41 9.721 10.41 1,411,872 +0.51(+5.20%)
Sep 17, 2010 9.893 10.09 9.349 9.893 2,608,939 +0.02(+0.19%)
Sep 15, 2010 8.587 10.58 8.425 9.873 5,104,962 +1.18(+13.60%)
Sep 14, 2010 8.777 8.777 8.511 8.692 566,944 -0.12(-1.41%)
Sep 13, 2010 8.644 8.825 8.606 8.816 561,983 +0.34(+4.05%)
Sep 10, 2010 8.406 8.587 8.320 8.472 300,896 +0.10(+1.25%)
Sep 09, 2010 8.492 8.577 8.234 8.368 474,773 +0.06(+0.69%)
Sep 08, 2010 8.272 8.563 8.270 8.310 571,795 +0.08(+0.93%)
Sep 07, 2010 8.482 8.482 8.196 8.234 2,501 -0.20(-2.37%)
Sep 03, 2010 8.539 8.549 8.377 8.434 531,437 +0.06(+0.68%)
Sep 02, 2010 8.320 8.444 8.187 8.377 1,394 +0.10(+1.15%)
Sep 01, 2010 8.234 8.425 8.072 8.282 751,463 +0.31(+3.95%)
Aug 31, 2010 7.939 8.139 7.853 7.967 23,713 -0.07(-0.83%)
Aug 30, 2010 8.091 8.215 8.005 8.034 421,458 -0.08(-0.94%)
Aug 27, 2010 8.110 8.129 7.701 8.110 731,470 +0.33(+4.29%)
Aug 26, 2010 7.986 8.129 7.758 7.777 467,537 -0.14(-1.81%)
Aug 25, 2010 7.777 7.948 7.624 7.920 1,734 +0.07(+0.85%)
Aug 24, 2010 7.863 8.005 7.720 7.853 7,048 -0.15(-1.90%)
Aug 23, 2010 8.148 8.263 7.977 8.005 447,538 -0.05(-0.59%)
Aug 20, 2010 8.139 8.196 7.929 8.053 768,065 -0.15(-1.86%)
Aug 19, 2010 8.444 8.530 8.101 8.206 6,058 -0.28(-3.26%)
Aug 18, 2010 8.387 8.625 8.215 8.482 27,176 +0.05(+0.56%)
Aug 17, 2010 8.549 8.549 8.387 8.434 4,182 +0.06(+0.68%)
Aug 16, 2010 8.091 8.396 8.091 8.377 409,142 +0.23(+2.81%)
Aug 13, 2010 8.148 8.382 8.120 8.148 719,072 -0.12(-1.50%)
Aug 12, 2010 8.330 8.430 8.120 8.272 1,231,175 -0.21(-2.47%)
Aug 11, 2010 9.006 9.254 8.425 8.482 1,580,604 -0.79(-8.53%)
Aug 10, 2010 8.930 9.330 8.587 9.273 1,759,531 +0.15(+1.67%)
Aug 09, 2010 9.082 9.121 8.920 9.121 743,115 +0.13(+1.48%)
Aug 06, 2010 8.987 9.054 8.330 8.987 2,073,176 +0.30(+3.40%)
Aug 05, 2010 9.769 9.769 8.053 8.692 4,419,381 -1.25(-12.56%)
Aug 04, 2010 10.05 10.22 9.831 9.940 624,839 -0.05(-0.48%)
Aug 03, 2010 10.06 10.36 9.950 9.988 852,275 -0.20(-1.96%)
Aug 02, 2010 10.08 10.35 9.978 10.19 495,056 +0.26(+2.59%)
Jul 30, 2010 9.931 10.03 9.616 9.931 650,543 +0.02(+0.19%)
Jul 29, 2010 9.854 10.01 9.597 9.912 533,961 +0.30(+3.17%)
Jul 28, 2010 9.607 10.04 9.483 9.607 2,814 -0.42(-4.18%)
Jul 27, 2010 10.41 10.41 9.692 10.03 685,835 -0.26(-2.50%)
Jul 26, 2010 10.12 10.34 10.03 10.28 558,430 +0.17(+1.70%)
Jul 23, 2010 9.978 10.16 9.635 10.11 879,577 +0.25(+2.51%)
Jul 22, 2010 9.626 9.912 9.578 9.864 1,020,850 +0.50(+5.29%)
Jul 21, 2010 9.759 9.835 9.187 9.368 955,530 -0.27(-2.77%)
Jul 20, 2010 8.882 9.645 8.787 9.635 707,459 +0.53(+5.86%)
Jul 19, 2010 9.168 9.302 8.797 9.101 481,918 +0.01(+0.10%)
Jul 16, 2010 9.092 9.292 9.006 9.092 1,147,197 -0.25(-2.65%)
Jul 15, 2010 9.302 9.426 9.035 9.340 779,626 +0.06(+0.62%)
Jul 14, 2010 9.330 9.559 9.187 9.283 580,249 -0.16(-1.72%)
Jul 13, 2010 9.445 9.483 9.035 9.445 6,878 +0.44(+4.87%)
Jul 12, 2010 9.101 9.187 8.692 9.006 841,590 -0.12(-1.36%)
Jul 09, 2010 9.130 9.168 8.739 9.130 882,501 +0.35(+4.02%)
Jul 08, 2010 8.777 8.816 8.215 8.777 2,090 +0.69(+8.48%)
Jul 07, 2010 7.853 8.168 7.701 8.091 1,776,788 +0.29(+3.66%)
Jul 06, 2010 7.805 8.387 7.739 7.805 5,074 -0.30(-3.65%)
Jul 02, 2010 8.101 8.463 8.091 8.101 1,175,140 -0.21(-2.52%)
Jul 01, 2010 8.673 8.701 8.225 8.310 1,931,084 -0.34(-3.96%)
Jun 30, 2010 8.654 9.130 8.606 8.654 6,057 -0.18(-2.05%)
Jun 29, 2010 8.835 9.197 8.749 8.835 104 -0.79(-8.22%)
Jun 25, 2010 9.626 9.664 9.006 9.626 1,818,201 +0.50(+5.43%)
Jun 24, 2010 9.130 9.406 9.111 9.130 543,135 -0.35(-3.72%)
Jun 23, 2010 9.502 9.683 9.197 9.483 552,675 -0.04(-0.40%)
Jun 22, 2010 9.521 10.14 9.492 9.521 2,024 -0.51(-5.04%)
Jun 21, 2010 10.48 10.53 9.921 10.03 931,147 -0.10(-0.94%)
Jun 18, 2010 10.12 10.18 9.564 10.12 1,406,961 +0.49(+5.04%)
Jun 17, 2010 9.635 9.721 9.454 9.635 392 +0.05(+0.50%)
Jun 16, 2010 9.473 9.607 9.254 9.588 1,173,888 -0.01(-0.10%)
Jun 15, 2010 9.597 9.750 8.901 9.597 3,518 +0.78(+8.86%)
Jun 14, 2010 9.187 9.330 8.787 8.816 960,502 -0.23(-2.53%)
Jun 11, 2010 8.730 9.082 8.625 9.044 1,205,106 +0.14(+1.61%)
Jun 10, 2010 8.901 8.901 8.301 8.901 3,268 +0.76(+9.37%)
Jun 09, 2010 8.330 8.635 8.091 8.139 1,653,476 -0.05(-0.58%)
Jun 08, 2010 7.958 8.253 7.815 8.187 1,918,708 +0.23(+2.87%)
Jun 07, 2010 8.635 8.739 7.834 7.958 1,888,954 -0.57(-6.70%)
Jun 04, 2010 8.530 8.959 8.168 8.530 2,127,945 -0.14(-1.65%)
Jun 03, 2010 8.673 9.016 8.310 8.673 2,508,528 +0.30(+3.64%)
Jun 02, 2010 8.368 8.558 7.843 8.368 3,545,612 +0.13(+1.62%)
Jun 01, 2010 9.364 9.483 8.215 8.234 3,986,894 -1.35(-14.12%)
May 28, 2010 9.588 10.71 9.545 9.588 1,646,285 -1.15(-10.74%)
May 27, 2010 10.49 11.12 10.45 10.74 1,714,611 +0.68(+6.72%)
May 26, 2010 10.06 10.58 9.988 10.06 2,862 +0.00(+0.00%)
May 25, 2010 9.321 10.15 9.187 10.06 930,890 +0.30(+3.02%)
May 24, 2010 10.04 10.25 9.769 9.769 531,574 -0.31(-3.12%)
May 21, 2010 9.445 10.24 9.349 10.08 1,346,274 +0.36(+3.73%)
May 20, 2010 9.788 10.13 9.702 9.721 1,584,790 -0.91(-8.60%)
May 19, 2010 10.96 11.02 10.36 10.64 749,216 -0.41(-3.71%)
May 18, 2010 11.55 11.77 10.96 11.05 1,364 -0.26(-2.28%)
May 17, 2010 11.44 11.78 11.10 11.30 1,006,856 -0.10(-0.92%)
May 14, 2010 11.41 11.71 11.01 11.41 755,495 -0.32(-2.76%)
May 13, 2010 11.80 11.91 11.50 11.73 689,722 -0.13(-1.12%)
May 12, 2010 11.29 11.88 11.14 11.87 461,602 +0.60(+5.33%)
May 11, 2010 11.45 11.69 11.25 11.26 634,230 +0.06(+0.51%)
May 10, 2010 11.02 11.21 11.01 11.21 1,307,760 +0.91(+8.89%)
May 07, 2010 10.37 10.71 10.08 10.29 1,502,513 -0.56(-5.18%)
May 06, 2010 11.24 11.74 9.711 10.86 1,649,737 -0.04(-0.35%)
May 05, 2010 11.01 11.42 10.89 10.89 1,021,739 -0.45(-3.95%)
May 04, 2010 11.57 11.61 11.00 11.34 1,199,921 -0.47(-3.95%)
May 03, 2010 11.83 11.97 11.52 11.81 1,360,908 +0.10(+0.81%)
Apr 30, 2010 13.57 13.57 11.52 11.71 1,589,189 -1.86(-13.69%)
Apr 29, 2010 13.43 13.59 12.95 13.57 561,019 +0.30(+2.23%)
Apr 28, 2010 13.18 13.40 13.03 13.28 401,243 +0.20(+1.53%)
Apr 27, 2010 13.65 13.72 13.04 13.08 643,139 -0.64(-4.66%)
Apr 26, 2010 13.63 13.95 13.49 13.71 548,986 +0.11(+0.84%)
Apr 23, 2010 13.07 13.61 13.03 13.60 795,242 +0.50(+3.78%)
Apr 22, 2010 12.87 13.21 12.59 13.10 510,645 +0.05(+0.36%)
Apr 21, 2010 13.14 13.15 12.79 13.06 868,110 +0.26(+2.01%)
Apr 20, 2010 12.47 12.90 12.34 12.80 902,384 +0.39(+3.15%)
Apr 19, 2010 12.23 12.49 11.91 12.41 689,841 +0.04(+0.31%)
Apr 16, 2010 12.58 12.75 12.13 12.37 603,997 -0.23(-1.82%)
Apr 15, 2010 12.49 12.77 12.33 12.60 411,479 +0.14(+1.15%)
Apr 14, 2010 12.39 12.57 12.24 12.46 669,958 +0.17(+1.40%)
Apr 13, 2010 12.31 12.43 12.07 12.28 473,271 -0.08(-0.62%)
Apr 12, 2010 12.54 12.61 12.35 12.36 747,776 -0.12(-0.99%)
Apr 09, 2010 12.50 12.63 12.39 12.48 363,268 +0.01(+0.08%)
Apr 08, 2010 12.46 12.57 12.10 12.48 509,322 -0.10(-0.76%)
Apr 07, 2010 12.67 12.82 12.48 12.57 612,524 -0.24(-1.86%)
Apr 06, 2010 12.66 12.97 12.45 12.81 739,110 +0.28(+2.21%)
Apr 05, 2010 12.38 12.97 12.34 12.53 1,021,745 +0.14(+1.15%)
Apr 01, 2010 11.86 12.39 12.39 12.39 1,272,669 +0.74(+6.38%)
Mar 31, 2010 11.78 12.01 11.62 11.65 375,820 -0.14(-1.21%)
Mar 30, 2010 11.90 12.08 11.55 11.79 503,628 -0.03(-0.24%)
Mar 29, 2010 11.55 11.96 11.36 11.82 604,247 +0.46(+4.03%)
Mar 26, 2010 11.76 11.90 11.21 11.36 1,218,723 -0.29(-2.45%)
Mar 25, 2010 12.29 12.48 11.63 11.65 725,076 -0.50(-4.08%)
Mar 24, 2010 12.06 12.50 11.83 12.14 637,667 +0.04(+0.31%)
Mar 23, 2010 12.01 12.19 11.74 12.10 626,452 +0.13(+1.12%)
Mar 22, 2010 11.61 12.08 11.47 11.97 348,907 +0.21(+1.78%)
Mar 19, 2010 12.44 12.44 11.55 11.76 1,256,028 -0.59(-4.78%)
Mar 18, 2010 12.38 12.50 12.24 12.35 364,315 -0.10(-0.84%)
Mar 17, 2010 12.76 12.87 12.44 12.46 654,015 -0.22(-1.73%)
Mar 16, 2010 12.26 12.68 12.09 12.68 543,703 +0.53(+4.40%)
Mar 15, 2010 12.01 12.20 11.95 12.14 465,900 -0.34(-2.75%)
Mar 12, 2010 12.48 12.56 12.28 12.48 428,320 +0.12(+1.00%)
Mar 11, 2010 12.08 12.38 11.95 12.36 391,339 +0.17(+1.41%)
Mar 10, 2010 12.14 12.46 12.04 12.19 527,442 -0.01(-0.08%)
Mar 09, 2010 12.07 12.49 12.07 12.20 667,585 +0.08(+0.63%)
Mar 08, 2010 12.08 12.16 11.71 12.12 726,364 +0.07(+0.55%)
Mar 05, 2010 11.89 12.12 11.86 12.06 775,851 +0.25(+2.10%)
Mar 04, 2010 11.61 11.81 11.54 11.81 554,682 +0.26(+2.23%)
Mar 03, 2010 11.26 11.67 11.20 11.55 900,272 +0.39(+3.51%)
Mar 02, 2010 11.20 11.43 10.88 11.16 1,525,553 -0.03(-0.27%)
Mar 01, 2010 9.978 11.26 9.978 11.19 2,470,353 +1.58(+16.47%)
Feb 26, 2010 10.27 10.33 9.454 9.607 760,834 -0.30(-2.98%)
Feb 25, 2010 9.568 10.04 9.273 9.902 1,311,575 +0.13(+1.37%)
Feb 24, 2010 9.740 10.09 9.626 9.769 558,643 +0.05(+0.49%)
Feb 23, 2010 10.48 10.48 9.692 9.721 1,428,869 -0.82(-7.78%)
Feb 22, 2010 10.70 11.01 10.46 10.54 569,100 -0.07(-0.63%)
Feb 19, 2010 10.47 10.65 10.37 10.61 305,042 +0.12(+1.18%)
Feb 18, 2010 10.10 10.51 10.06 10.48 494,603 +0.38(+3.77%)
Feb 17, 2010 10.18 10.23 9.997 10.10 300,935 +0.03(+0.28%)
Feb 16, 2010 9.921 10.12 9.883 10.07 511,194 +0.30(+3.02%)
Feb 12, 2010 9.483 9.778 9.778 9.778 443,110 +0.10(+1.08%)
Feb 11, 2010 9.235 9.692 8.997 9.673 598,853 +0.42(+4.53%)
Feb 10, 2010 9.168 9.435 8.959 9.254 409,920 +0.06(+0.62%)
Feb 09, 2010 9.035 9.445 9.035 9.197 400,118 +0.37(+4.21%)
Feb 08, 2010 8.949 9.225 8.768 8.825 426,371 -0.13(-1.49%)
Feb 05, 2010 9.216 9.254 8.520 8.959 553,904 -0.20(-2.19%)
Feb 04, 2010 9.816 9.854 9.149 9.159 630,335 -0.82(-8.21%)
Feb 03, 2010 10.04 10.25 9.759 9.978 452,998 -0.16(-1.60%)
Feb 02, 2010 10.15 10.25 9.974 10.14 749,549 -0.03(-0.28%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.