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 )

3.820 -0.250 (-6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2006 26.13 26.15 25.37 25.90 966,300 -0.16(-0.61%)
Oct 30, 2006 26.39 26.72 26.03 26.06 461,700 -0.33(-1.25%)
Oct 27, 2006 27.01 27.24 26.38 26.39 531,000 -0.66(-2.44%)
Oct 26, 2006 27.22 27.45 26.37 27.05 936,000 +0.08(+0.30%)
Oct 25, 2006 25.95 27.32 25.85 26.97 1,026,500 +1.02(+3.93%)
Oct 24, 2006 24.65 25.95 24.55 25.95 858,900 +1.20(+4.85%)
Oct 23, 2006 25.17 25.17 23.80 24.75 1,231,000 -0.67(-2.64%)
Oct 20, 2006 26.15 26.45 25.13 25.42 440,700 -0.53(-2.04%)
Oct 19, 2006 25.34 26.01 25.04 25.95 671,400 +0.86(+3.43%)
Oct 18, 2006 25.35 25.67 24.76 25.09 494,100 -0.26(-1.03%)
Oct 17, 2006 25.56 25.65 24.74 25.35 650,300 -0.21(-0.82%)
Oct 16, 2006 24.50 25.81 24.31 25.56 869,100 +1.11(+4.54%)
Oct 13, 2006 23.90 24.90 23.84 24.45 970,000 +0.70(+2.95%)
Oct 12, 2006 22.86 23.79 22.84 23.75 589,700 +0.89(+3.89%)
Oct 11, 2006 23.54 23.74 22.45 22.86 1,014,700 -0.69(-2.93%)
Oct 10, 2006 23.26 23.97 23.13 23.55 1,308,000 +0.29(+1.25%)
Oct 09, 2006 23.70 23.70 23.05 23.26 1,118,600 +0.05(+0.22%)
Oct 06, 2006 22.80 23.48 22.40 23.21 1,140,000 +0.41(+1.80%)
Oct 05, 2006 22.49 23.50 22.46 22.80 1,716,300 +1.19(+5.51%)
Oct 04, 2006 21.80 21.99 20.71 21.61 1,982,700 -0.09(-0.41%)
Oct 03, 2006 22.32 22.52 21.58 21.70 1,426,800 -1.34(-5.82%)
Oct 02, 2006 24.12 24.16 23.03 23.04 1,046,800 -1.12(-4.64%)
Sep 29, 2006 24.10 24.60 23.93 24.16 620,900 +0.04(+0.17%)
Sep 28, 2006 24.01 24.66 23.74 24.12 794,400 +0.09(+0.37%)
Sep 27, 2006 23.09 24.63 23.09 24.03 1,304,600 +0.96(+4.16%)
Sep 26, 2006 22.00 23.19 21.97 23.07 1,371,000 +0.72(+3.22%)
Sep 25, 2006 22.87 23.18 21.72 22.35 1,548,900 -0.52(-2.27%)
Sep 22, 2006 23.15 23.36 22.07 22.87 1,382,900 -0.28(-1.21%)
Sep 21, 2006 23.60 23.99 22.70 23.15 1,201,200 +0.39(+1.71%)
Sep 20, 2006 23.46 24.18 22.61 22.76 1,231,300 -0.90(-3.80%)
Sep 19, 2006 24.79 24.84 23.31 23.66 1,056,900 -0.75(-3.07%)
Sep 18, 2006 24.25 24.54 23.82 24.41 1,057,300 +0.71(+3.00%)
Sep 15, 2006 24.25 24.67 23.50 23.70 1,521,400 -0.70(-2.87%)
Sep 14, 2006 25.69 26.00 24.09 24.40 1,301,800 -1.10(-4.31%)
Sep 13, 2006 24.93 26.07 24.93 25.50 1,239,400 +0.67(+2.70%)
Sep 12, 2006 25.18 25.48 24.66 24.83 1,866,700 -0.60(-2.36%)
Sep 11, 2006 27.65 27.75 25.29 25.43 2,034,600 -2.73(-9.69%)
Sep 08, 2006 28.56 29.04 28.03 28.16 1,040,900 -0.40(-1.40%)
Sep 07, 2006 28.03 28.94 27.94 28.56 762,300 +0.54(+1.93%)
Sep 06, 2006 29.36 29.43 28.01 28.02 735,400 -1.27(-4.34%)
Sep 05, 2006 28.34 29.30 28.20 29.29 617,000 +1.05(+3.72%)
Sep 01, 2006 27.93 28.52 27.80 28.24 729,600 +0.43(+1.55%)
Aug 31, 2006 27.30 28.00 27.07 27.81 814,800 +0.41(+1.50%)
Aug 30, 2006 28.00 28.00 26.40 27.40 991,300 -0.43(-1.55%)
Aug 29, 2006 26.75 27.89 26.45 27.83 766,600 +1.07(+4.00%)
Aug 28, 2006 27.45 28.00 26.70 26.76 568,400 -1.13(-4.05%)
Aug 25, 2006 27.72 28.27 27.55 27.89 409,300 +0.45(+1.64%)
Aug 24, 2006 27.49 27.70 26.99 27.44 693,500 +0.14(+0.51%)
Aug 23, 2006 27.95 28.25 26.90 27.30 479,700 -0.81(-2.88%)
Aug 22, 2006 27.70 28.14 27.70 28.11 630,300 +0.47(+1.70%)
Aug 21, 2006 27.90 28.10 27.36 27.64 630,300 -0.29(-1.04%)
Aug 18, 2006 27.40 28.05 27.35 27.93 734,200 +0.63(+2.31%)
Aug 17, 2006 28.27 28.27 26.86 27.30 919,000 -0.97(-3.43%)
Aug 16, 2006 27.95 28.54 27.73 28.27 604,000 +0.41(+1.47%)
Aug 15, 2006 27.53 28.05 27.20 27.86 777,400 +0.43(+1.57%)
Aug 14, 2006 28.45 28.46 26.65 27.43 812,800 -1.16(-4.06%)
Aug 11, 2006 29.11 29.36 28.16 28.59 413,300 -0.27(-0.94%)
Aug 10, 2006 29.14 29.50 28.16 28.86 750,500 -0.56(-1.90%)
Aug 09, 2006 29.89 30.40 29.38 29.42 714,400 -0.28(-0.94%)
Aug 08, 2006 29.71 30.88 28.88 29.70 952,700 -0.01(-0.03%)
Aug 07, 2006 28.98 29.91 28.06 29.71 787,300 +0.76(+2.63%)
Aug 04, 2006 30.25 30.25 28.11 28.95 1,158,500 -0.02(-0.07%)
Aug 03, 2006 28.80 29.19 28.24 28.97 717,200 +0.17(+0.59%)
Aug 02, 2006 29.10 29.67 28.47 28.80 783,200 +0.21(+0.73%)
Aug 01, 2006 28.80 28.86 27.95 28.59 625,400 -0.02(-0.07%)
Jul 31, 2006 27.75 28.73 27.43 28.61 628,200 +0.97(+3.51%)
Jul 28, 2006 27.42 27.79 26.44 27.64 860,500 +0.22(+0.80%)
Jul 27, 2006 27.47 28.23 26.86 27.42 1,419,600 +0.20(+0.73%)
Jul 26, 2006 26.42 27.67 26.00 27.22 730,700 +0.97(+3.70%)
Jul 25, 2006 25.94 26.44 25.72 26.25 626,500 +0.83(+3.27%)
Jul 24, 2006 24.61 25.94 24.26 25.42 590,600 +0.82(+3.33%)
Jul 21, 2006 25.87 25.87 24.37 24.60 976,500 -1.27(-4.91%)
Jul 20, 2006 27.70 27.82 25.86 25.87 868,200 -1.68(-6.10%)
Jul 19, 2006 26.62 27.65 26.61 27.55 657,700 +1.03(+3.88%)
Jul 18, 2006 27.85 27.85 26.01 26.52 783,900 -0.51(-1.89%)
Jul 17, 2006 28.05 28.25 26.74 27.03 835,000 -1.63(-5.69%)
Jul 14, 2006 27.75 28.76 27.63 28.66 1,333,300 +0.81(+2.91%)
Jul 13, 2006 28.92 29.09 27.26 27.85 852,500 -1.00(-3.47%)
Jul 12, 2006 28.76 29.10 28.44 28.85 820,300 -0.11(-0.38%)
Jul 11, 2006 29.07 29.08 28.07 28.96 1,063,800 -0.27(-0.92%)
Jul 10, 2006 29.30 29.78 28.79 29.23 577,300 -0.03(-0.10%)
Jul 07, 2006 30.65 30.65 29.10 29.26 775,700 -0.51(-1.71%)
Jul 06, 2006 30.40 30.81 29.75 29.77 945,900 -0.60(-1.98%)
Jul 05, 2006 30.27 30.87 28.90 30.37 1,051,200 +0.11(+0.36%)
Jul 03, 2006 30.29 30.78 30.10 30.26 861,000 -0.08(-0.26%)
Jun 30, 2006 29.53 30.34 28.60 30.34 4,003,600 +1.52(+5.27%)
Jun 29, 2006 27.60 28.89 27.30 28.82 1,135,200 +1.54(+5.65%)
Jun 28, 2006 27.02 27.57 26.22 27.28 758,900 +0.33(+1.22%)
Jun 27, 2006 27.50 28.18 26.71 26.95 998,700 -0.42(-1.53%)
Jun 26, 2006 26.86 27.77 26.60 27.37 965,800 +0.53(+1.97%)
Jun 23, 2006 25.68 27.49 25.49 26.84 1,150,300 +1.41(+5.54%)
Jun 22, 2006 25.89 26.11 24.97 25.43 872,000 -0.42(-1.62%)
Jun 21, 2006 24.83 26.43 24.54 25.85 1,187,600 +1.03(+4.15%)
Jun 20, 2006 25.30 26.01 24.74 24.82 940,600 -0.55(-2.17%)
Jun 19, 2006 27.25 27.29 25.30 25.37 1,325,200 -1.91(-7.00%)
Jun 16, 2006 26.28 27.50 26.01 27.28 2,622,400 +1.04(+3.96%)
Jun 15, 2006 24.36 26.35 24.20 26.24 1,255,800 +2.24(+9.33%)
Jun 14, 2006 23.43 24.33 23.10 24.00 1,039,800 +0.50(+2.13%)
Jun 13, 2006 24.60 24.98 23.05 23.50 1,661,700 -1.10(-4.47%)
Jun 12, 2006 26.23 26.23 24.55 24.60 1,700,800 -1.73(-6.57%)
Jun 09, 2006 27.70 28.30 25.90 26.33 1,175,200 -0.95(-3.48%)
Jun 08, 2006 27.00 28.02 24.25 27.28 2,701,100 -0.73(-2.61%)
Jun 07, 2006 29.77 30.25 27.50 28.01 1,798,100 -1.86(-6.23%)
Jun 06, 2006 29.52 30.16 28.25 29.87 1,310,900 +0.41(+1.39%)
Jun 05, 2006 31.75 31.75 29.07 29.46 1,302,700 -1.70(-5.46%)
Jun 02, 2006 30.50 32.00 30.11 31.16 1,446,800 +0.83(+2.74%)
Jun 01, 2006 29.05 30.37 28.77 30.33 1,042,100 +1.29(+4.44%)
May 31, 2006 27.97 29.10 27.95 29.04 1,103,500 +1.01(+3.60%)
May 30, 2006 29.87 29.92 27.99 28.03 1,438,900 -1.34(-4.56%)
May 26, 2006 30.00 30.02 29.08 29.37 1,055,600 -0.07(-0.24%)
May 25, 2006 27.80 29.44 27.25 29.44 1,303,700 +1.94(+7.05%)
May 24, 2006 28.14 29.10 26.50 27.50 1,487,000 -0.64(-2.27%)
May 23, 2006 29.50 31.10 28.06 28.14 1,380,500 +14.25(+102.59%)
May 22, 2006 13.70 14.08 13.12 13.89 1,376,400 +0.20(+1.42%)
May 19, 2006 13.82 13.82 13.04 13.70 2,163,800 -0.12(-0.85%)
May 18, 2006 13.82 13.99 13.76 13.81 2,066,400 +0.00(+0.00%)
May 17, 2006 14.05 14.23 13.61 13.81 1,641,200 -0.19(-1.37%)
May 16, 2006 13.60 14.10 13.44 14.01 1,409,000 +0.61(+4.55%)
May 15, 2006 13.00 13.66 12.98 13.39 1,889,200 -0.64(-4.58%)
May 12, 2006 15.00 15.00 14.02 14.04 1,847,600 -0.96(-6.40%)
May 11, 2006 15.61 16.00 14.98 15.00 1,364,000 -0.61(-3.92%)
May 10, 2006 15.43 15.67 15.35 15.61 1,110,600 +0.23(+1.48%)
May 09, 2006 15.07 15.43 15.05 15.38 1,122,400 +0.38(+2.57%)
May 08, 2006 15.00 15.11 14.44 15.00 1,552,800 +0.19(+1.27%)
May 05, 2006 14.69 15.17 14.68 14.81 1,483,400 +0.36(+2.46%)
May 04, 2006 14.05 14.52 13.83 14.46 2,012,200 +0.41(+2.94%)
May 03, 2006 13.41 14.31 13.41 14.04 2,674,000 +0.78(+5.88%)
May 02, 2006 12.84 13.26 12.74 13.26 1,385,400 +0.57(+4.53%)
May 01, 2006 12.47 12.69 12.40 12.69 1,178,000 +0.39(+3.15%)
Apr 28, 2006 12.13 12.63 12.11 12.30 650,400 +0.20(+1.63%)
Apr 27, 2006 12.06 12.49 11.60 12.10 1,148,000 -0.39(-3.08%)
Apr 26, 2006 12.79 12.97 12.44 12.49 1,034,000 -0.30(-2.35%)
Apr 25, 2006 12.94 13.12 12.66 12.79 1,045,800 -0.08(-0.58%)
Apr 24, 2006 13.05 13.05 12.70 12.86 875,800 -0.19(-1.44%)
Apr 21, 2006 12.95 13.06 12.71 13.05 1,210,000 +0.32(+2.53%)
Apr 20, 2006 13.03 13.09 12.61 12.73 1,260,000 -0.20(-1.57%)
Apr 19, 2006 12.66 13.03 12.62 12.93 1,458,800 +0.31(+2.46%)
Apr 18, 2006 11.99 12.68 12.11 12.62 1,512,600 +0.63(+5.30%)
Apr 17, 2006 11.93 12.07 11.87 11.98 624,800 +0.13(+1.14%)
Apr 13, 2006 11.76 11.98 11.66 11.85 762,800 +0.09(+0.77%)
Apr 12, 2006 11.63 11.87 11.63 11.76 1,109,800 +0.23(+2.02%)
Apr 11, 2006 11.79 11.88 11.32 11.53 1,752,000 -0.19(-1.62%)
Apr 10, 2006 11.78 12.01 11.62 11.72 1,075,400 +0.02(+0.21%)
Apr 07, 2006 12.03 12.09 11.63 11.69 918,400 -0.31(-2.62%)
Apr 06, 2006 12.05 12.16 11.82 12.01 826,600 +0.05(+0.40%)
Apr 05, 2006 12.16 12.16 11.88 11.96 1,123,000 -0.13(-1.08%)
Apr 04, 2006 12.00 12.13 11.70 12.09 762,200 +0.24(+2.00%)
Apr 03, 2006 11.76 12.47 11.76 11.85 1,513,800 +0.09(+0.79%)
Mar 31, 2006 11.77 11.77 11.60 11.76 1,068,000 -0.01(-0.06%)
Mar 30, 2006 11.60 11.89 11.55 11.77 1,872,800 +0.17(+1.44%)
Mar 29, 2006 11.50 11.69 11.40 11.60 1,776,000 +0.38(+3.39%)
Mar 28, 2006 11.05 11.39 11.05 11.22 1,351,800 +0.20(+1.84%)
Mar 27, 2006 11.02 11.14 10.94 11.02 588,000 +0.02(+0.20%)
Mar 24, 2006 10.91 11.04 10.82 10.99 638,600 +0.06(+0.53%)
Mar 23, 2006 10.83 11.04 10.79 10.94 670,400 +0.17(+1.56%)
Mar 22, 2006 10.48 10.85 10.43 10.77 827,400 +0.32(+3.09%)
Mar 21, 2006 10.43 10.74 10.21 10.45 1,035,400 +0.02(+0.22%)
Mar 20, 2006 10.57 10.66 10.38 10.43 1,055,600 -0.15(-1.42%)
Mar 17, 2006 10.63 10.63 10.53 10.57 1,094,400 -0.07(-0.68%)
Mar 16, 2006 10.60 10.73 10.53 10.65 731,200 +0.05(+0.47%)
Mar 15, 2006 10.62 10.79 10.44 10.60 830,200 -0.03(-0.26%)
Mar 14, 2006 10.36 10.70 10.32 10.62 738,800 +0.31(+3.06%)
Mar 13, 2006 10.15 10.60 10.14 10.31 1,050,600 +0.22(+2.18%)
Mar 10, 2006 9.688 10.13 9.550 10.09 744,000 +0.58(+6.10%)
Mar 09, 2006 9.617 9.758 9.475 9.510 533,000 -0.01(-0.05%)
Mar 08, 2006 9.412 9.607 9.075 9.515 1,061,400 +0.10(+1.09%)
Mar 07, 2006 9.970 9.970 9.365 9.412 1,177,000 -0.56(-5.62%)
Mar 06, 2006 10.18 10.24 9.925 9.973 596,600 -0.34(-3.32%)
Mar 03, 2006 10.01 10.53 9.965 10.31 877,800 +0.31(+3.10%)
Mar 02, 2006 9.820 10.01 9.723 10.01 813,400 +0.24(+2.43%)
Mar 01, 2006 9.463 9.795 9.463 9.768 530,400 +0.37(+3.91%)
Feb 28, 2006 9.588 9.588 9.283 9.400 780,400 -0.19(-1.96%)
Feb 27, 2006 9.537 9.588 9.387 9.588 883,600 +0.05(+0.52%)
Feb 24, 2006 9.470 9.750 9.428 9.537 902,200 +0.07(+0.71%)
Feb 23, 2006 9.438 9.652 9.300 9.470 495,800 +0.04(+0.42%)
Feb 22, 2006 9.562 9.562 9.225 9.430 617,000 -0.12(-1.31%)
Feb 21, 2006 9.410 9.620 9.408 9.555 659,800 +0.33(+3.63%)
Feb 17, 2006 9.245 9.312 9.057 9.220 493,600 +0.23(+2.50%)
Feb 16, 2006 8.950 9.068 8.810 8.995 890,200 +0.09(+1.07%)
Feb 15, 2006 9.158 9.238 8.810 8.900 720,800 -0.20(-2.14%)
Feb 14, 2006 8.902 9.195 8.852 9.095 663,600 +0.05(+0.53%)
Feb 13, 2006 9.223 9.312 9.025 9.047 662,200 -0.17(-1.79%)
Feb 10, 2006 9.450 9.450 9.190 9.213 1,303,600 -0.15(-1.63%)
Feb 09, 2006 9.357 9.727 9.340 9.365 1,533,600 +0.07(+0.75%)
Feb 08, 2006 9.425 9.425 9.090 9.295 694,400 -0.13(-1.38%)
Feb 07, 2006 9.825 9.825 9.412 9.425 1,171,800 -0.57(-5.75%)
Feb 06, 2006 9.900 10.11 9.810 10.00 553,400 +0.19(+1.94%)
Feb 03, 2006 9.600 9.988 9.473 9.810 615,600 +0.21(+2.19%)
Feb 02, 2006 9.668 9.900 9.380 9.600 871,200 -0.09(-0.95%)
Feb 01, 2006 9.918 10.08 9.620 9.693 862,400 -0.23(-2.29%)
Jan 31, 2006 9.818 9.975 9.697 9.920 424,400 +0.07(+0.71%)
Jan 30, 2006 9.588 10.04 9.582 9.850 770,200 +0.25(+2.63%)
Jan 27, 2006 9.575 9.848 9.475 9.598 563,000 +0.03(+0.26%)
Jan 26, 2006 9.467 9.637 9.113 9.572 1,077,200 +0.26(+2.79%)
Jan 25, 2006 9.745 9.745 9.175 9.312 594,800 -0.42(-4.29%)
Jan 24, 2006 9.748 9.750 9.625 9.730 525,800 -0.01(-0.10%)
Jan 23, 2006 9.570 9.740 9.412 9.740 603,000 +0.21(+2.23%)
Jan 20, 2006 9.537 9.713 9.345 9.527 771,200 +0.05(+0.50%)
Jan 19, 2006 9.387 9.575 9.252 9.480 1,024,400 +0.14(+1.53%)
Jan 18, 2006 9.200 9.370 9.127 9.338 1,327,400 -0.07(-0.80%)
Jan 17, 2006 9.387 9.445 9.328 9.412 804,600 +0.08(+0.91%)
Jan 13, 2006 9.283 9.463 9.283 9.328 525,800 +0.04(+0.48%)
Jan 12, 2006 9.467 9.555 9.250 9.283 966,400 -0.18(-1.95%)
Jan 11, 2006 9.485 9.505 9.285 9.467 937,800 -0.02(-0.16%)
Jan 10, 2006 9.188 9.495 9.182 9.482 1,129,400 +0.32(+3.49%)
Jan 09, 2006 9.312 9.322 9.050 9.162 1,381,800 -0.12(-1.27%)
Jan 06, 2006 9.050 9.280 8.932 9.280 1,881,400 +0.53(+6.06%)
Jan 05, 2006 8.750 8.908 8.455 8.750 2,152,200 +0.27(+3.12%)
Jan 04, 2006 8.312 8.537 8.137 8.485 1,654,600 +0.15(+1.80%)
Jan 03, 2006 7.875 8.412 7.855 8.335 1,857,600 +0.71(+9.24%)
Dec 30, 2005 7.385 7.785 7.312 7.630 701,200 +0.25(+3.35%)
Dec 29, 2005 7.572 7.572 7.383 7.383 555,200 -0.19(-2.48%)
Dec 28, 2005 7.478 7.630 7.225 7.570 725,200 +0.09(+1.24%)
Dec 27, 2005 7.750 7.750 7.450 7.478 740,200 -0.28(-3.58%)
Dec 23, 2005 7.720 7.768 7.565 7.755 397,600 +0.04(+0.55%)
Dec 22, 2005 7.772 7.800 7.585 7.713 806,000 -0.03(-0.45%)
Dec 21, 2005 7.575 7.812 7.575 7.747 683,200 +0.16(+2.08%)
Dec 20, 2005 7.487 7.610 7.370 7.590 513,800 +0.17(+2.22%)
Dec 19, 2005 7.600 7.625 7.322 7.425 443,000 -0.17(-2.30%)
Dec 16, 2005 7.812 7.870 7.503 7.600 842,600 -0.18(-2.25%)
Dec 15, 2005 7.888 7.902 7.582 7.775 468,000 -0.14(-1.74%)
Dec 14, 2005 7.812 7.968 7.702 7.912 459,000 +0.10(+1.28%)
Dec 13, 2005 8.027 8.040 7.777 7.812 527,600 -0.20(-2.53%)
Dec 12, 2005 7.735 8.023 7.850 8.015 769,400 +0.28(+3.65%)
Dec 09, 2005 8.150 8.150 7.657 7.732 1,363,600 -0.42(-5.12%)
Dec 08, 2005 7.787 8.213 7.787 8.150 988,600 +0.43(+5.50%)
Dec 07, 2005 7.938 7.942 7.695 7.725 939,400 -0.17(-2.15%)
Dec 06, 2005 7.605 7.992 7.588 7.895 1,113,200 +0.29(+3.78%)
Dec 05, 2005 7.562 7.607 7.418 7.607 580,000 +0.07(+0.93%)
Dec 02, 2005 7.520 7.572 7.367 7.537 442,000 +0.01(+0.20%)
Dec 01, 2005 7.362 7.575 7.362 7.522 867,200 +0.20(+2.70%)
Nov 30, 2005 7.343 7.393 7.277 7.325 793,800 +0.01(+0.14%)
Nov 29, 2005 7.250 7.362 7.223 7.315 362,000 +0.09(+1.28%)
Nov 28, 2005 7.340 7.397 7.162 7.223 537,600 -0.20(-2.69%)
Nov 25, 2005 7.460 7.490 7.335 7.423 99,600 -0.02(-0.27%)
Nov 23, 2005 7.447 7.540 7.325 7.442 370,400 -0.03(-0.33%)
Nov 22, 2005 7.410 7.513 7.338 7.468 503,000 +0.06(+0.74%)
Nov 21, 2005 7.062 7.415 7.043 7.412 680,400 +0.38(+5.37%)
Nov 18, 2005 7.062 7.135 6.907 7.035 406,000 -0.03(-0.39%)
Nov 17, 2005 6.912 7.062 6.897 7.062 365,400 +0.20(+2.84%)
Nov 16, 2005 6.785 6.883 6.638 6.867 375,400 +0.07(+1.03%)
Nov 15, 2005 6.845 6.978 6.730 6.798 502,200 -0.05(-0.77%)
Nov 14, 2005 6.825 6.982 6.735 6.850 482,200 +0.06(+0.88%)
Nov 11, 2005 6.830 6.878 6.688 6.790 341,800 -0.04(-0.59%)
Nov 10, 2005 7.013 7.013 6.713 6.830 1,001,200 -0.17(-2.43%)
Nov 09, 2005 6.940 7.225 6.865 7.000 629,800 +0.13(+1.97%)
Nov 08, 2005 6.840 7.045 6.812 6.865 498,800 +0.03(+0.37%)
Nov 07, 2005 6.763 6.970 6.763 6.840 587,600 +0.08(+1.15%)
Nov 04, 2005 7.037 7.037 6.710 6.763 728,000 -0.23(-3.36%)
Nov 03, 2005 7.110 7.250 6.950 6.997 995,600 -0.08(-1.10%)
Nov 02, 2005 6.950 7.138 6.875 7.075 1,221,400 +0.14(+1.98%)
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.