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 )

3.550 -0.160 (-4.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 29, 2004 9.783 10.10 9.720 9.980 1,062,000 +0.24(+2.50%)
Oct 28, 2004 9.990 9.990 9.630 9.737 1,553,400 -0.25(-2.54%)
Oct 27, 2004 10.12 10.32 9.940 9.990 1,490,400 -0.16(-1.58%)
Oct 26, 2004 9.983 10.17 9.907 10.15 1,265,400 +0.17(+1.67%)
Oct 25, 2004 9.950 10.00 9.733 9.983 1,681,200 +0.01(+0.10%)
Oct 22, 2004 10.01 10.07 9.917 9.973 1,614,600 -0.04(-0.43%)
Oct 21, 2004 9.803 10.09 9.743 10.02 1,831,200 +0.23(+2.39%)
Oct 20, 2004 9.707 9.963 9.627 9.783 2,885,400 +0.08(+0.79%)
Oct 19, 2004 9.920 10.01 9.707 9.707 1,435,200 -0.21(-2.12%)
Oct 18, 2004 9.973 10.04 9.900 9.917 1,274,400 -0.07(-0.70%)
Oct 15, 2004 9.933 10.06 9.800 9.987 992,400 +0.09(+0.88%)
Oct 14, 2004 9.800 10.03 9.800 9.900 826,800 +0.15(+1.54%)
Oct 13, 2004 10.12 10.13 9.657 9.750 2,468,400 -0.34(-3.37%)
Oct 12, 2004 10.24 10.28 10.07 10.09 984,600 -0.14(-1.34%)
Oct 11, 2004 10.54 10.54 10.06 10.23 1,001,400 -0.28(-2.63%)
Oct 08, 2004 10.48 10.66 10.46 10.50 862,200 -0.03(-0.28%)
Oct 07, 2004 10.75 10.75 10.41 10.53 1,366,200 -0.18(-1.65%)
Oct 06, 2004 10.58 10.71 10.58 10.71 1,440,600 +0.18(+1.74%)
Oct 05, 2004 10.72 10.86 10.49 10.53 1,267,200 -0.20(-1.83%)
Oct 04, 2004 10.60 10.75 10.60 10.72 1,486,800 +0.10(+0.91%)
Oct 01, 2004 10.37 10.63 10.22 10.63 1,362,600 +0.28(+2.67%)
Sep 30, 2004 10.30 10.50 10.30 10.35 945,000 +0.01(+0.06%)
Sep 29, 2004 10.08 10.36 10.06 10.34 1,800,600 +0.22(+2.17%)
Sep 28, 2004 9.717 10.27 9.717 10.12 1,670,400 +0.44(+4.54%)
Sep 27, 2004 9.950 9.950 9.683 9.683 1,233,000 -0.26(-2.65%)
Sep 24, 2004 9.817 10.07 9.813 9.947 842,400 +0.14(+1.46%)
Sep 23, 2004 9.933 9.933 9.617 9.803 853,200 -0.15(-1.47%)
Sep 22, 2004 10.05 10.05 9.840 9.950 1,504,800 -0.10(-1.03%)
Sep 21, 2004 9.767 10.08 9.697 10.05 1,119,600 +0.27(+2.72%)
Sep 20, 2004 9.717 9.837 9.683 9.787 771,000 +0.12(+1.28%)
Sep 17, 2004 9.733 9.883 9.533 9.663 1,962,000 +0.03(+0.28%)
Sep 16, 2004 9.300 9.670 9.287 9.637 1,276,800 +0.30(+3.25%)
Sep 15, 2004 9.490 9.533 9.297 9.333 1,146,600 -0.16(-1.65%)
Sep 14, 2004 9.417 9.490 9.290 9.490 857,400 +0.08(+0.81%)
Sep 13, 2004 9.320 9.413 9.317 9.413 682,200 +0.09(+1.00%)
Sep 10, 2004 9.343 9.343 9.177 9.320 702,000 -0.01(-0.11%)
Sep 09, 2004 9.167 9.407 9.167 9.330 1,092,600 +0.19(+2.08%)
Sep 08, 2004 9.167 9.317 9.130 9.140 1,231,800 -0.03(-0.29%)
Sep 07, 2004 9.533 9.540 9.150 9.167 1,933,200 -0.33(-3.51%)
Sep 03, 2004 9.370 9.500 9.233 9.500 966,600 +0.15(+1.60%)
Sep 02, 2004 9.250 9.390 9.170 9.350 831,600 +0.13(+1.37%)
Sep 01, 2004 9.017 9.317 8.973 9.223 938,400 +0.21(+2.29%)
Aug 31, 2004 8.800 9.030 8.800 9.017 722,400 +0.18(+2.00%)
Aug 30, 2004 8.900 8.930 8.637 8.840 923,400 -0.06(-0.67%)
Aug 27, 2004 8.707 8.963 8.590 8.900 1,648,800 +0.21(+2.42%)
Aug 26, 2004 8.633 8.810 8.497 8.690 1,227,600 +0.09(+1.05%)
Aug 25, 2004 8.390 8.600 8.377 8.600 531,000 +0.22(+2.63%)
Aug 24, 2004 8.500 8.523 8.333 8.380 495,000 -0.10(-1.22%)
Aug 23, 2004 8.533 8.583 8.387 8.483 826,800 -0.03(-0.39%)
Aug 20, 2004 8.273 8.533 8.253 8.517 781,200 +0.26(+3.11%)
Aug 19, 2004 8.283 8.427 8.217 8.260 563,400 +4.16(+101.46%)
Aug 17, 2004 4.180 4.180 4.048 4.100 265,800 -0.08(-1.87%)
Aug 16, 2004 4.192 4.233 4.148 4.178 192,000 -0.00(-0.04%)
Aug 13, 2004 4.175 4.273 3.990 4.180 478,200 +0.02(+0.56%)
Aug 12, 2004 4.242 4.292 4.157 4.157 245,700 -0.10(-2.39%)
Aug 11, 2004 4.368 4.368 4.208 4.258 285,300 -0.11(-2.52%)
Aug 10, 2004 4.225 4.395 4.217 4.368 561,600 +0.17(+3.93%)
Aug 09, 2004 4.192 4.307 4.192 4.203 217,200 +0.03(+0.68%)
Aug 06, 2004 4.407 4.415 4.168 4.175 405,900 -0.23(-5.19%)
Aug 05, 2004 4.455 4.495 4.352 4.403 365,700 -0.05(-1.16%)
Aug 04, 2004 4.567 4.567 4.383 4.455 427,200 -0.13(-2.80%)
Aug 03, 2004 4.420 4.583 4.415 4.583 469,500 +0.17(+3.81%)
Aug 02, 2004 4.367 4.417 4.325 4.415 399,600 +0.02(+0.53%)
Jul 30, 2004 4.425 4.460 4.375 4.392 183,600 -0.05(-1.13%)
Jul 29, 2004 4.358 4.458 4.317 4.442 310,500 +0.11(+2.46%)
Jul 28, 2004 4.292 4.377 4.267 4.335 444,900 +0.04(+1.05%)
Jul 27, 2004 4.252 4.308 4.150 4.290 488,700 +0.04(+0.90%)
Jul 26, 2004 4.303 4.342 4.117 4.252 496,500 -0.05(-1.16%)
Jul 23, 2004 4.375 4.400 4.302 4.302 363,000 -0.08(-1.71%)
Jul 22, 2004 4.283 4.410 4.280 4.377 457,800 +0.07(+1.70%)
Jul 21, 2004 4.555 4.680 4.303 4.303 527,400 -0.25(-5.53%)
Jul 20, 2004 4.497 4.555 4.408 4.555 390,900 +0.06(+1.30%)
Jul 19, 2004 4.458 4.517 4.428 4.497 346,200 +0.00(+0.11%)
Jul 16, 2004 4.285 4.492 4.275 4.492 589,500 +0.21(+4.82%)
Jul 15, 2004 4.163 4.300 4.150 4.285 961,500 +0.13(+3.25%)
Jul 14, 2004 4.200 4.242 4.142 4.150 772,500 -0.05(-1.15%)
Jul 13, 2004 4.300 4.342 4.182 4.198 345,300 -0.10(-2.33%)
Jul 12, 2004 4.425 4.447 4.237 4.298 461,400 -0.14(-3.26%)
Jul 09, 2004 4.325 4.485 4.292 4.443 398,400 +0.14(+3.21%)
Jul 08, 2004 4.350 4.375 4.267 4.305 280,500 -0.04(-0.92%)
Jul 07, 2004 4.350 4.370 4.322 4.345 252,300 +0.01(+0.15%)
Jul 06, 2004 4.455 4.467 4.307 4.338 525,000 -0.14(-3.16%)
Jul 02, 2004 4.442 4.522 4.370 4.480 141,600 +0.06(+1.28%)
Jul 01, 2004 4.483 4.483 4.387 4.423 432,900 -0.05(-1.15%)
Jun 30, 2004 4.383 4.540 4.383 4.475 322,800 +0.11(+2.44%)
Jun 29, 2004 4.333 4.473 4.333 4.368 368,100 +0.02(+0.42%)
Jun 28, 2004 4.508 4.508 4.315 4.350 545,100 -0.18(-4.04%)
Jun 25, 2004 4.482 4.533 4.427 4.533 505,500 +0.06(+1.27%)
Jun 24, 2004 4.500 4.520 4.442 4.477 177,300 -0.02(-0.56%)
Jun 23, 2004 4.403 4.518 4.387 4.502 331,800 +0.11(+2.47%)
Jun 22, 2004 4.358 4.455 4.318 4.393 282,900 +0.02(+0.42%)
Jun 21, 2004 4.500 4.500 4.337 4.375 437,100 -0.15(-3.28%)
Jun 18, 2004 4.458 4.523 4.433 4.523 363,000 +0.09(+1.95%)
Jun 17, 2004 4.433 4.478 4.362 4.437 451,500 +0.03(+0.64%)
Jun 16, 2004 4.372 4.417 4.345 4.408 292,500 +0.04(+0.99%)
Jun 15, 2004 4.200 4.388 4.192 4.365 363,900 +0.15(+3.52%)
Jun 14, 2004 4.262 4.317 4.190 4.217 309,900 -0.02(-0.55%)
Jun 10, 2004 4.200 4.335 4.200 4.240 351,900 +0.07(+1.56%)
Jun 09, 2004 4.223 4.223 4.133 4.175 335,100 -0.05(-1.14%)
Jun 08, 2004 4.183 4.265 4.183 4.223 496,200 +0.02(+0.60%)
Jun 07, 2004 4.140 4.212 4.105 4.198 364,500 +0.06(+1.41%)
Jun 04, 2004 4.083 4.153 3.975 4.140 564,900 +0.03(+0.85%)
Jun 03, 2004 4.073 4.167 4.058 4.105 917,100 +0.03(+0.78%)
Jun 02, 2004 4.150 4.163 4.002 4.073 520,200 -0.08(-1.85%)
Jun 01, 2004 3.968 4.150 3.968 4.150 805,800 +0.18(+4.58%)
May 28, 2004 3.867 4.000 3.863 3.968 546,000 +0.07(+1.71%)
May 27, 2004 3.887 3.917 3.853 3.902 1,066,200 +0.00(+0.09%)
May 26, 2004 3.942 3.967 3.890 3.898 663,900 -0.04(-1.10%)
May 25, 2004 3.883 3.948 3.833 3.942 993,600 +0.04(+1.15%)
May 24, 2004 3.733 3.902 3.723 3.897 525,300 +0.19(+5.22%)
May 21, 2004 3.693 3.753 3.663 3.703 853,200 +0.04(+1.18%)
May 20, 2004 3.567 3.660 3.567 3.660 569,700 +0.08(+2.28%)
May 19, 2004 3.568 3.625 3.538 3.578 696,900 +0.01(+0.33%)
May 18, 2004 3.533 3.583 3.525 3.567 423,900 +0.03(+0.94%)
May 17, 2004 3.517 3.535 3.458 3.533 711,600 +0.00(+0.00%)
May 14, 2004 3.538 3.542 3.518 3.533 1,043,400 -0.00(-0.09%)
May 13, 2004 3.555 3.563 3.525 3.537 534,900 -0.01(-0.38%)
May 12, 2004 3.558 3.583 3.500 3.550 812,700 +0.00(+0.00%)
May 11, 2004 3.550 3.583 3.532 3.550 411,300 +0.04(+1.09%)
May 10, 2004 3.632 3.645 3.490 3.512 937,800 -0.12(-3.22%)
May 07, 2004 3.783 3.827 3.562 3.628 669,600 -0.19(-5.10%)
May 06, 2004 3.843 3.875 3.717 3.823 644,100 -0.02(-0.48%)
May 05, 2004 3.917 3.920 3.800 3.842 786,300 -0.11(-2.74%)
May 04, 2004 3.965 4.017 3.910 3.950 662,400 -0.00(-0.04%)
May 03, 2004 3.942 4.038 3.900 3.952 877,800 -0.03(-0.84%)
Apr 30, 2004 4.060 4.147 3.985 3.985 883,800 -0.07(-1.77%)
Apr 29, 2004 4.203 4.217 4.013 4.057 906,300 -0.15(-3.49%)
Apr 28, 2004 4.167 4.283 4.117 4.203 813,300 +0.06(+1.49%)
Apr 27, 2004 4.062 4.210 4.062 4.142 500,400 +0.08(+2.01%)
Apr 26, 2004 4.075 4.213 3.983 4.060 720,300 -0.05(-1.18%)
Apr 23, 2004 4.108 4.178 4.043 4.108 976,800 +0.09(+2.24%)
Apr 22, 2004 3.927 4.027 3.908 4.018 610,800 +0.07(+1.77%)
Apr 21, 2004 3.967 3.990 3.800 3.948 995,100 -0.03(-0.67%)
Apr 20, 2004 4.108 4.108 3.975 3.975 481,500 -0.12(-3.05%)
Apr 19, 2004 4.110 4.123 4.017 4.100 318,600 -0.01(-0.20%)
Apr 16, 2004 4.083 4.145 4.083 4.108 433,500 +0.06(+1.44%)
Apr 15, 2004 4.040 4.102 3.950 4.050 1,084,800 -0.02(-0.37%)
Apr 14, 2004 4.283 4.283 4.018 4.065 849,000 -0.22(-5.21%)
Apr 13, 2004 4.573 4.573 4.233 4.288 986,700 -0.29(-6.23%)
Apr 12, 2004 4.437 4.575 4.437 4.573 320,700 +0.14(+3.24%)
Apr 08, 2004 4.408 4.433 4.365 4.430 401,100 +0.05(+1.26%)
Apr 07, 2004 4.418 4.418 4.360 4.375 295,500 -0.04(-0.94%)
Apr 06, 2004 4.425 4.507 4.412 4.417 439,200 -0.01(-0.15%)
Apr 05, 2004 4.395 4.475 4.395 4.423 320,700 +0.04(+0.80%)
Apr 02, 2004 4.435 4.453 4.350 4.388 858,300 -0.04(-1.02%)
Apr 01, 2004 4.383 4.450 4.375 4.433 458,100 +0.08(+1.80%)
Mar 31, 2004 4.422 4.445 4.297 4.355 398,400 -0.04(-0.95%)
Mar 30, 2004 4.218 4.455 4.200 4.397 528,300 +0.18(+4.23%)
Mar 29, 2004 4.233 4.358 4.190 4.218 477,300 -0.00(-0.04%)
Mar 26, 2004 4.192 4.295 4.143 4.220 441,300 +0.14(+3.47%)
Mar 25, 2004 4.067 4.130 4.067 4.078 398,700 -0.00(-0.12%)
Mar 24, 2004 4.158 4.165 4.050 4.083 551,700 -0.05(-1.21%)
Mar 23, 2004 4.278 4.278 4.125 4.133 659,700 -0.13(-3.13%)
Mar 22, 2004 4.425 4.433 4.267 4.267 399,000 -0.14(-3.14%)
Mar 19, 2004 4.400 4.443 4.377 4.405 508,200 +0.03(+0.61%)
Mar 18, 2004 4.442 4.448 4.350 4.378 299,700 -0.05(-1.05%)
Mar 17, 2004 4.383 4.448 4.350 4.425 428,700 +0.06(+1.34%)
Mar 16, 2004 4.413 4.430 4.272 4.367 379,500 -0.04(-0.91%)
Mar 15, 2004 4.550 4.553 4.400 4.407 271,500 -0.15(-3.33%)
Mar 12, 2004 4.410 4.558 4.408 4.558 331,800 +0.15(+3.40%)
Mar 11, 2004 4.383 4.467 4.383 4.408 593,400 +0.03(+0.76%)
Mar 10, 2004 4.525 4.567 4.375 4.375 576,600 -0.13(-2.96%)
Mar 09, 2004 4.608 4.662 4.492 4.508 491,100 -0.10(-2.17%)
Mar 08, 2004 4.550 4.612 4.550 4.608 313,800 +0.04(+0.91%)
Mar 05, 2004 4.530 4.645 4.517 4.567 307,800 +0.04(+0.81%)
Mar 04, 2004 4.403 4.530 4.403 4.530 254,400 +0.16(+3.54%)
Mar 03, 2004 4.483 4.483 4.357 4.375 267,000 -0.11(-2.42%)
Mar 02, 2004 4.280 4.483 4.280 4.483 1,150,500 +0.23(+5.49%)
Mar 01, 2004 4.217 4.302 4.217 4.250 543,300 +0.10(+2.41%)
Feb 27, 2004 4.367 4.367 4.148 4.150 585,300 -0.21(-4.78%)
Feb 26, 2004 4.358 4.417 4.330 4.358 502,500 +0.02(+0.58%)
Feb 25, 2004 4.280 4.360 4.222 4.333 390,300 +0.05(+1.29%)
Feb 24, 2004 4.148 4.288 4.133 4.278 438,000 +0.14(+3.30%)
Feb 23, 2004 4.228 4.228 4.142 4.142 258,600 -0.04(-1.07%)
Feb 20, 2004 4.240 4.267 4.187 4.187 360,000 -0.02(-0.48%)
Feb 19, 2004 4.283 4.297 4.207 4.207 309,900 -0.05(-1.29%)
Feb 18, 2004 4.342 4.343 4.237 4.262 301,800 -0.06(-1.27%)
Feb 17, 2004 4.343 4.357 4.303 4.317 336,900 -0.03(-0.61%)
Feb 13, 2004 4.403 4.413 4.328 4.343 441,600 -0.04(-0.95%)
Feb 12, 2004 4.412 4.425 4.383 4.385 636,300 -0.04(-0.79%)
Feb 11, 2004 4.337 4.423 4.327 4.420 481,200 +0.08(+1.92%)
Feb 10, 2004 4.072 4.337 4.072 4.337 394,500 +0.29(+7.17%)
Feb 09, 2004 4.042 4.142 4.025 4.047 165,300 +0.01(+0.33%)
Feb 06, 2004 3.942 4.058 3.933 4.033 226,200 +0.12(+2.98%)
Feb 05, 2004 3.988 4.062 3.843 3.917 554,400 -0.04(-0.89%)
Feb 04, 2004 4.067 4.090 3.952 3.952 412,200 -0.12(-3.03%)
Feb 03, 2004 4.135 4.147 4.000 4.075 207,900 -0.04(-1.05%)
Feb 02, 2004 4.037 4.202 4.033 4.118 405,000 +0.12(+2.87%)
Jan 30, 2004 4.083 4.100 3.987 4.003 180,600 -0.07(-1.76%)
Jan 29, 2004 4.138 4.157 4.033 4.075 300,300 -0.02(-0.61%)
Jan 28, 2004 4.175 4.308 4.100 4.100 490,500 -0.04(-1.05%)
Jan 27, 2004 4.297 4.303 4.120 4.143 360,300 -0.14(-3.19%)
Jan 26, 2004 4.317 4.317 4.223 4.280 342,000 -0.02(-0.47%)
Jan 23, 2004 4.200 4.348 4.192 4.300 457,800 +0.12(+2.99%)
Jan 22, 2004 4.228 4.275 4.155 4.175 461,100 -0.04(-0.87%)
Jan 21, 2004 4.223 4.283 4.200 4.212 455,100 -0.03(-0.67%)
Jan 20, 2004 4.157 4.242 4.152 4.240 672,900 +0.09(+2.21%)
Jan 16, 2004 4.175 4.183 4.135 4.148 449,400 -0.00(-0.04%)
Jan 15, 2004 4.218 4.232 4.117 4.150 354,000 -0.07(-1.62%)
Jan 14, 2004 4.363 4.395 4.200 4.218 400,200 -0.15(-3.32%)
Jan 13, 2004 4.417 4.433 4.092 4.363 1,608,000 -0.21(-4.63%)
Jan 12, 2004 4.558 4.617 4.508 4.575 413,100 +0.03(+0.73%)
Jan 09, 2004 4.517 4.608 4.503 4.542 403,800 +0.01(+0.33%)
Jan 08, 2004 4.500 4.553 4.468 4.527 442,500 +0.05(+1.12%)
Jan 07, 2004 4.375 4.492 4.350 4.477 597,600 +0.11(+2.52%)
Jan 06, 2004 4.642 4.685 4.367 4.367 595,500 -0.22(-4.87%)
Jan 05, 2004 4.333 4.633 4.287 4.590 1,711,200 +0.46(+11.27%)
Jan 02, 2004 4.157 4.200 4.067 4.125 271,200 +0.08(+2.10%)
Dec 31, 2003 4.222 4.228 4.040 4.040 204,000 -0.18(-4.30%)
Dec 30, 2003 4.242 4.312 4.215 4.222 196,800 +0.02(+0.40%)
Dec 29, 2003 4.103 4.217 4.103 4.205 205,200 +0.11(+2.69%)
Dec 26, 2003 4.108 4.123 4.083 4.095 79,200 -0.03(-0.65%)
Dec 24, 2003 4.108 4.132 4.083 4.122 130,800 +0.00(+0.08%)
Dec 23, 2003 4.142 4.155 4.072 4.118 462,600 +0.01(+0.24%)
Dec 22, 2003 4.017 4.142 4.017 4.108 630,300 +0.12(+3.05%)
Dec 19, 2003 3.942 3.987 3.888 3.987 261,300 +0.04(+1.10%)
Dec 18, 2003 3.883 3.965 3.877 3.943 326,100 +0.06(+1.59%)
Dec 17, 2003 3.858 3.908 3.843 3.882 227,700 +0.04(+1.04%)
Dec 16, 2003 3.808 3.852 3.777 3.842 413,700 +0.04(+1.19%)
Dec 15, 2003 3.915 3.933 3.818 3.797 279,000 -0.10(-2.65%)
Dec 12, 2003 3.835 3.888 3.810 3.900 687,300 +0.07(+1.74%)
Dec 11, 2003 3.802 3.833 3.800 3.833 175,800 +0.03(+0.88%)
Dec 10, 2003 3.790 3.838 3.785 3.800 135,000 +0.00(+0.00%)
Dec 09, 2003 3.927 3.928 3.800 3.800 396,300 -0.14(-3.55%)
Dec 08, 2003 3.965 3.965 3.913 3.940 424,500 -0.03(-0.76%)
Dec 05, 2003 3.883 3.942 3.858 3.970 177,900 +0.08(+1.97%)
Dec 04, 2003 3.750 3.895 3.725 3.893 252,000 +0.14(+3.59%)
Dec 03, 2003 3.792 3.833 3.750 3.758 318,900 -0.08(-1.96%)
Dec 02, 2003 3.793 3.850 3.760 3.833 202,500 +0.03(+0.79%)
Dec 01, 2003 3.730 3.825 3.730 3.803 213,600 +0.07(+1.88%)
Nov 28, 2003 3.708 3.742 3.690 3.733 73,800 +0.04(+1.17%)
Nov 26, 2003 3.608 3.742 3.608 3.690 222,000 +0.09(+2.50%)
Nov 25, 2003 3.583 3.625 3.573 3.600 528,900 +0.03(+0.75%)
Nov 24, 2003 3.600 3.678 3.572 3.573 254,100 -0.02(-0.51%)
Nov 21, 2003 3.607 3.627 3.585 3.592 164,100 -0.01(-0.23%)
Nov 20, 2003 3.588 3.625 3.582 3.600 311,400 +0.01(+0.33%)
Nov 19, 2003 3.663 3.667 3.587 3.588 345,300 -0.08(-2.05%)
Nov 18, 2003 3.725 3.768 3.658 3.663 324,300 -0.04(-1.21%)
Nov 17, 2003 3.695 3.763 3.660 3.708 245,400 -0.10(-2.63%)
Nov 14, 2003 3.842 3.842 3.723 3.808 543,900 -0.03(-0.87%)
Nov 13, 2003 3.767 3.857 3.767 3.842 265,800 +0.07(+1.90%)
Nov 12, 2003 3.800 3.833 3.717 3.770 842,100 -0.08(-2.12%)
Nov 11, 2003 4.012 4.012 3.852 3.852 260,700 -0.15(-3.71%)
Nov 10, 2003 4.015 4.015 3.983 4.000 405,000 -0.01(-0.37%)
Nov 07, 2003 3.917 4.033 3.917 4.015 338,400 +0.10(+2.69%)
Nov 06, 2003 3.917 3.917 3.883 3.910 513,600 -0.01(-0.17%)
Nov 05, 2003 3.805 3.917 3.867 3.917 262,200 +0.07(+1.73%)
Nov 04, 2003 3.805 3.852 3.805 3.850 361,911 +0.07(+1.76%)
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.