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 )

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2010 9.530 9.830 9.490 9.760 503,224 +0.18(+1.88%)
Oct 28, 2010 9.990 9.990 9.500 9.580 532,510 -0.28(-2.84%)
Oct 27, 2010 9.900 9.900 9.410 9.860 741,283 +0.01(+0.10%)
Oct 25, 2010 10.02 10.10 9.800 9.850 416,842 -0.07(-0.71%)
Oct 22, 2010 9.680 9.990 9.680 9.920 419,477 +0.32(+3.33%)
Oct 21, 2010 9.810 9.960 9.550 9.600 748,809 -0.16(-1.64%)
Oct 20, 2010 10.08 10.11 9.750 9.760 953,707 -0.28(-2.79%)
Oct 19, 2010 10.20 10.25 9.960 10.04 1,187,921 -0.14(-1.38%)
Oct 18, 2010 10.22 10.27 10.13 10.18 878,307 -0.01(-0.10%)
Oct 15, 2010 10.17 10.26 10.11 10.19 1,058,078 +0.09(+0.89%)
Oct 14, 2010 10.36 10.50 10.01 10.10 831,289 -0.25(-2.42%)
Oct 13, 2010 10.26 10.43 10.20 10.35 1,295,691 +0.15(+1.47%)
Oct 12, 2010 9.880 10.29 9.710 10.20 1,943,090 +0.29(+2.93%)
Oct 11, 2010 9.810 10.01 9.760 9.910 826,380 +0.06(+0.61%)
Oct 08, 2010 9.850 9.900 9.510 9.850 1,025,063 +0.18(+1.86%)
Oct 07, 2010 10.07 10.13 9.450 9.670 300 -0.27(-2.72%)
Oct 06, 2010 10.16 10.30 9.860 9.940 835,333 -0.21(-2.07%)
Oct 05, 2010 9.840 10.27 9.735 10.15 1,301,235 +0.50(+5.18%)
Oct 04, 2010 10.00 10.04 9.600 9.650 1,075,156 -0.38(-3.79%)
Oct 01, 2010 10.03 10.48 9.980 10.03 998,284 -0.17(-1.70%)
Sep 30, 2010 10.20 10.71 10.05 10.20 6,807 -0.26(-2.45%)
Sep 29, 2010 10.32 10.73 10.25 10.46 749,473 +0.11(+1.06%)
Sep 28, 2010 10.33 10.43 9.930 10.35 707 +0.07(+0.68%)
Sep 27, 2010 10.46 10.53 10.22 10.28 418,746 -0.18(-1.72%)
Sep 24, 2010 10.08 10.46 10.03 10.46 803,502 +0.59(+5.98%)
Sep 23, 2010 10.23 10.51 9.850 9.870 2,930 -0.52(-5.00%)
Sep 22, 2010 10.52 10.56 10.25 10.39 709,079 -0.18(-1.70%)
Sep 21, 2010 10.93 10.95 10.41 10.57 795,779 -0.35(-3.21%)
Sep 20, 2010 10.39 10.92 10.20 10.92 1,345,565 +0.54(+5.20%)
Sep 17, 2010 10.38 10.59 9.810 10.38 2,486,413 +0.02(+0.19%)
Sep 15, 2010 9.010 11.10 8.840 10.36 4,865,212 +1.24(+13.60%)
Sep 14, 2010 9.210 9.210 8.930 9.120 540,318 -0.13(-1.41%)
Sep 13, 2010 9.070 9.260 9.030 9.250 535,590 +0.36(+4.05%)
Sep 10, 2010 8.820 9.010 8.730 8.890 286,765 +0.11(+1.25%)
Sep 09, 2010 8.910 9.000 8.640 8.780 452,476 +0.06(+0.69%)
Sep 08, 2010 8.680 8.985 8.678 8.720 544,942 +0.08(+0.93%)
Sep 07, 2010 8.900 8.900 8.600 8.640 2,384 -0.21(-2.37%)
Sep 03, 2010 8.960 8.970 8.790 8.850 506,479 +0.06(+0.68%)
Sep 02, 2010 8.730 8.860 8.590 8.790 1,329 +0.10(+1.15%)
Sep 01, 2010 8.640 8.840 8.470 8.690 716,172 +0.33(+3.95%)
Aug 31, 2010 8.330 8.540 8.240 8.360 22,600 -0.07(-0.83%)
Aug 30, 2010 8.490 8.620 8.400 8.430 401,665 -0.08(-0.94%)
Aug 27, 2010 8.510 8.530 8.080 8.510 697,118 +0.35(+4.29%)
Aug 26, 2010 8.380 8.530 8.140 8.160 445,580 -0.15(-1.81%)
Aug 25, 2010 8.160 8.340 8.000 8.310 1,653 +0.07(+0.85%)
Aug 24, 2010 8.250 8.400 8.100 8.240 6,717 -0.16(-1.90%)
Aug 23, 2010 8.550 8.670 8.370 8.400 426,520 -0.05(-0.59%)
Aug 20, 2010 8.540 8.600 8.320 8.450 731,994 -0.16(-1.86%)
Aug 19, 2010 8.860 8.950 8.500 8.610 5,774 -0.29(-3.26%)
Aug 18, 2010 8.800 9.050 8.620 8.900 25,900 +0.05(+0.56%)
Aug 17, 2010 8.970 8.970 8.800 8.850 3,986 +0.06(+0.68%)
Aug 16, 2010 8.490 8.810 8.490 8.790 389,927 +0.24(+2.81%)
Aug 13, 2010 8.550 8.795 8.520 8.550 685,302 -0.13(-1.50%)
Aug 12, 2010 8.740 8.845 8.520 8.680 1,173,354 -0.22(-2.47%)
Aug 11, 2010 9.450 9.710 8.840 8.900 1,506,373 -0.83(-8.53%)
Aug 10, 2010 9.370 9.790 9.010 9.730 1,676,897 +0.16(+1.67%)
Aug 09, 2010 9.530 9.570 9.360 9.570 708,216 +0.14(+1.48%)
Aug 06, 2010 9.430 9.500 8.740 9.430 1,975,812 +0.31(+3.40%)
Aug 05, 2010 10.25 10.25 8.450 9.120 4,211,829 -1.31(-12.56%)
Aug 04, 2010 10.55 10.72 10.31 10.43 595,494 -0.05(-0.48%)
Aug 03, 2010 10.56 10.87 10.44 10.48 812,249 -0.21(-1.96%)
Aug 02, 2010 10.58 10.86 10.47 10.69 471,807 +0.27(+2.59%)
Jul 30, 2010 10.42 10.52 10.09 10.42 619,991 +0.02(+0.19%)
Jul 29, 2010 10.34 10.50 10.07 10.40 508,884 +0.32(+3.17%)
Jul 28, 2010 10.08 10.53 9.950 10.08 2,682 -0.44(-4.18%)
Jul 27, 2010 10.92 10.92 10.17 10.52 653,626 -0.27(-2.50%)
Jul 26, 2010 10.62 10.85 10.52 10.79 532,204 +0.18(+1.70%)
Jul 23, 2010 10.47 10.66 10.11 10.61 838,269 +0.26(+2.51%)
Jul 22, 2010 10.10 10.40 10.05 10.35 972,907 +0.52(+5.29%)
Jul 21, 2010 10.24 10.32 9.640 9.830 910,655 -0.28(-2.77%)
Jul 20, 2010 9.320 10.12 9.220 10.11 674,234 +0.56(+5.86%)
Jul 19, 2010 9.620 9.760 9.230 9.550 459,286 +0.01(+0.10%)
Jul 16, 2010 9.540 9.750 9.450 9.540 1,093,320 -0.26(-2.65%)
Jul 15, 2010 9.760 9.890 9.480 9.800 743,012 +0.06(+0.62%)
Jul 14, 2010 9.790 10.03 9.640 9.740 552,999 -0.17(-1.72%)
Jul 13, 2010 9.910 9.950 9.480 9.910 6,555 +0.46(+4.87%)
Jul 12, 2010 9.550 9.640 9.120 9.450 802,066 -0.13(-1.36%)
Jul 09, 2010 9.580 9.620 9.170 9.580 841,056 +0.37(+4.02%)
Jul 08, 2010 9.210 9.250 8.620 9.210 1,992 +0.72(+8.48%)
Jul 07, 2010 8.240 8.570 8.080 8.490 1,693,343 +0.30(+3.66%)
Jul 06, 2010 8.190 8.800 8.120 8.190 4,836 -0.31(-3.65%)
Jul 02, 2010 8.500 8.880 8.490 8.500 1,119,951 -0.22(-2.52%)
Jul 01, 2010 9.100 9.130 8.630 8.720 1,840,393 -0.36(-3.96%)
Jun 30, 2010 9.080 9.580 9.030 9.080 5,773 -0.19(-2.05%)
Jun 29, 2010 9.270 9.650 9.180 9.270 100 -0.83(-8.22%)
Jun 25, 2010 10.10 10.14 9.450 10.10 1,732,811 +0.52(+5.43%)
Jun 24, 2010 9.580 9.870 9.560 9.580 517,628 -0.37(-3.72%)
Jun 23, 2010 9.970 10.16 9.650 9.950 526,720 -0.04(-0.40%)
Jun 22, 2010 9.990 10.64 9.960 9.990 1,929 -0.53(-5.04%)
Jun 21, 2010 11.00 11.05 10.41 10.52 887,417 -0.10(-0.94%)
Jun 18, 2010 10.62 10.68 10.04 10.62 1,340,885 +0.51(+5.04%)
Jun 17, 2010 10.11 10.20 9.920 10.11 374 +0.05(+0.50%)
Jun 16, 2010 9.940 10.08 9.710 10.06 1,118,758 -0.01(-0.10%)
Jun 15, 2010 10.07 10.23 9.340 10.07 3,353 +0.82(+8.86%)
Jun 14, 2010 9.640 9.790 9.220 9.250 915,393 -0.24(-2.53%)
Jun 11, 2010 9.160 9.530 9.050 9.490 1,148,510 +0.15(+1.61%)
Jun 10, 2010 9.340 9.340 8.710 9.340 3,115 +0.80(+9.37%)
Jun 09, 2010 8.740 9.060 8.490 8.540 1,575,822 -0.05(-0.58%)
Jun 08, 2010 8.350 8.660 8.200 8.590 1,828,598 +0.24(+2.87%)
Jun 07, 2010 9.060 9.170 8.220 8.350 1,800,241 -0.60(-6.70%)
Jun 04, 2010 8.950 9.400 8.570 8.950 2,028,008 -0.15(-1.65%)
Jun 03, 2010 9.100 9.460 8.720 9.100 2,390,718 +0.32(+3.64%)
Jun 02, 2010 8.780 8.980 8.230 8.780 3,379,096 +0.14(+1.62%)
Jun 01, 2010 9.825 9.950 8.620 8.640 3,799,653 -1.42(-14.12%)
May 28, 2010 10.06 11.24 10.02 10.06 1,568,969 -1.21(-10.74%)
May 27, 2010 11.01 11.67 10.96 11.27 1,634,086 +0.71(+6.72%)
May 26, 2010 10.56 11.10 10.48 10.56 2,728 +0.00(+0.00%)
May 25, 2010 9.780 10.65 9.640 10.56 887,172 +0.31(+3.02%)
May 24, 2010 10.54 10.75 10.25 10.25 506,610 -0.33(-3.12%)
May 21, 2010 9.910 10.74 9.810 10.58 1,283,048 +0.38(+3.73%)
May 20, 2010 10.27 10.63 10.18 10.20 1,510,362 -0.96(-8.60%)
May 19, 2010 11.50 11.56 10.87 11.16 714,030 -0.43(-3.71%)
May 18, 2010 12.12 12.35 11.50 11.59 1,300 -0.27(-2.28%)
May 17, 2010 12.00 12.36 11.65 11.86 959,570 -0.11(-0.92%)
May 14, 2010 11.97 12.29 11.55 11.97 720,014 -0.34(-2.76%)
May 13, 2010 12.38 12.50 12.07 12.31 657,330 -0.14(-1.12%)
May 12, 2010 11.85 12.47 11.69 12.45 439,924 +0.63(+5.33%)
May 11, 2010 12.02 12.27 11.80 11.82 604,444 +0.06(+0.51%)
May 10, 2010 11.56 11.76 11.55 11.76 1,246,343 +0.96(+8.89%)
May 07, 2010 10.88 11.24 10.58 10.80 1,431,949 -0.59(-5.18%)
May 06, 2010 11.79 12.32 10.19 11.39 1,572,259 -0.04(-0.35%)
May 05, 2010 11.55 11.98 11.43 11.43 973,754 -0.47(-3.95%)
May 04, 2010 12.14 12.18 11.54 11.90 1,143,568 -0.49(-3.95%)
May 03, 2010 12.41 12.56 12.09 12.39 1,296,995 +0.10(+0.81%)
Apr 30, 2010 14.24 14.24 12.09 12.29 1,514,555 -1.95(-13.69%)
Apr 29, 2010 14.09 14.26 13.59 14.24 534,672 +0.31(+2.23%)
Apr 28, 2010 13.83 14.06 13.67 13.93 382,399 +0.21(+1.53%)
Apr 27, 2010 14.32 14.40 13.68 13.72 612,935 -0.67(-4.66%)
Apr 26, 2010 14.30 14.64 14.15 14.39 523,204 +0.12(+0.84%)
Apr 23, 2010 13.71 14.28 13.67 14.27 757,895 +0.52(+3.78%)
Apr 22, 2010 13.50 13.86 13.21 13.75 486,663 +0.05(+0.36%)
Apr 21, 2010 13.79 13.80 13.42 13.70 827,340 +0.27(+2.01%)
Apr 20, 2010 13.08 13.54 12.95 13.43 860,005 +0.41(+3.15%)
Apr 19, 2010 12.83 13.11 12.50 13.02 657,444 +0.04(+0.31%)
Apr 16, 2010 13.20 13.38 12.73 12.98 575,631 -0.24(-1.82%)
Apr 15, 2010 13.11 13.40 12.94 13.22 392,155 +0.15(+1.15%)
Apr 14, 2010 13.00 13.19 12.84 13.07 638,494 +0.18(+1.40%)
Apr 13, 2010 12.92 13.04 12.66 12.89 451,045 -0.08(-0.62%)
Apr 12, 2010 13.16 13.23 12.96 12.97 712,658 -0.13(-0.99%)
Apr 09, 2010 13.12 13.25 13.00 13.10 346,208 +0.01(+0.08%)
Apr 08, 2010 13.07 13.19 12.70 13.09 485,403 -0.10(-0.76%)
Apr 07, 2010 13.29 13.45 13.10 13.19 583,758 -0.25(-1.86%)
Apr 06, 2010 13.28 13.61 13.06 13.44 704,399 +0.29(+2.21%)
Apr 05, 2010 12.99 13.61 12.95 13.15 973,760 +0.15(+1.15%)
Apr 01, 2010 12.44 13.00 13.00 13.00 1,212,900 +0.78(+6.38%)
Mar 31, 2010 12.36 12.60 12.19 12.22 358,170 -0.15(-1.21%)
Mar 30, 2010 12.49 12.68 12.12 12.37 479,976 -0.03(-0.24%)
Mar 29, 2010 12.12 12.55 11.92 12.40 575,870 +0.48(+4.03%)
Mar 26, 2010 12.34 12.49 11.76 11.92 1,161,487 -0.30(-2.45%)
Mar 25, 2010 12.90 13.10 12.20 12.22 691,024 -0.52(-4.08%)
Mar 24, 2010 12.65 13.12 12.41 12.74 607,720 +0.04(+0.31%)
Mar 23, 2010 12.60 12.79 12.32 12.70 597,032 +0.14(+1.11%)
Mar 22, 2010 12.18 12.68 12.04 12.56 332,521 +0.22(+1.78%)
Mar 19, 2010 13.05 13.05 12.12 12.34 1,197,040 -0.62(-4.78%)
Mar 18, 2010 12.99 13.12 12.84 12.96 347,206 -0.11(-0.84%)
Mar 17, 2010 13.39 13.50 13.05 13.07 623,300 -0.23(-1.73%)
Mar 16, 2010 12.86 13.30 12.69 13.30 518,169 +0.56(+4.40%)
Mar 15, 2010 12.60 12.80 12.54 12.74 444,020 -0.36(-2.75%)
Mar 12, 2010 13.10 13.18 12.89 13.10 408,205 +0.13(+1.00%)
Mar 11, 2010 12.68 12.99 12.54 12.97 372,961 +0.18(+1.41%)
Mar 10, 2010 12.74 13.07 12.63 12.79 502,672 -0.01(-0.08%)
Mar 09, 2010 12.67 13.11 12.66 12.80 636,233 +0.08(+0.63%)
Mar 08, 2010 12.68 12.76 12.29 12.72 692,251 +0.07(+0.55%)
Mar 05, 2010 12.48 12.72 12.44 12.65 739,414 +0.26(+2.10%)
Mar 04, 2010 12.18 12.39 12.11 12.39 528,632 +0.27(+2.23%)
Mar 03, 2010 11.81 12.25 11.75 12.12 857,992 +0.41(+3.51%)
Mar 02, 2010 11.75 11.99 11.42 11.71 1,453,907 -0.03(-0.27%)
Mar 01, 2010 10.47 11.82 10.47 11.74 2,354,335 +1.66(+16.47%)
Feb 26, 2010 10.78 10.84 9.920 10.08 725,103 -0.31(-2.98%)
Feb 25, 2010 10.04 10.54 9.730 10.39 1,249,978 +0.14(+1.37%)
Feb 24, 2010 10.22 10.59 10.10 10.25 532,407 +0.05(+0.49%)
Feb 23, 2010 11.00 11.00 10.17 10.20 1,361,764 -0.86(-7.78%)
Feb 22, 2010 11.23 11.55 10.98 11.06 542,373 -0.07(-0.63%)
Feb 19, 2010 10.99 11.18 10.88 11.13 290,716 +0.13(+1.18%)
Feb 18, 2010 10.60 11.03 10.55 11.00 471,375 +0.40(+3.77%)
Feb 17, 2010 10.68 10.73 10.49 10.60 286,802 +0.03(+0.28%)
Feb 16, 2010 10.41 10.62 10.37 10.57 487,187 +0.31(+3.02%)
Feb 12, 2010 9.950 10.26 10.26 10.26 422,300 +0.11(+1.08%)
Feb 11, 2010 9.690 10.17 9.440 10.15 570,729 +0.44(+4.53%)
Feb 10, 2010 9.620 9.900 9.400 9.710 390,669 +0.06(+0.62%)
Feb 09, 2010 9.480 9.910 9.480 9.650 381,327 +0.39(+4.21%)
Feb 08, 2010 9.390 9.680 9.200 9.260 406,347 -0.14(-1.49%)
Feb 05, 2010 9.670 9.710 8.940 9.400 527,891 -0.21(-2.19%)
Feb 04, 2010 10.30 10.34 9.600 9.610 600,732 -0.86(-8.21%)
Feb 03, 2010 10.54 10.75 10.24 10.47 431,724 -0.17(-1.60%)
Feb 02, 2010 10.65 10.75 10.46 10.64 714,348 -0.03(-0.28%)
Feb 01, 2010 10.52 10.71 10.40 10.67 684,768 +0.21(+2.01%)
Jan 29, 2010 10.72 11.04 10.29 10.46 498,410 -0.21(-1.97%)
Jan 28, 2010 11.27 11.57 10.58 10.67 479,471 -0.53(-4.73%)
Jan 27, 2010 10.92 11.23 10.83 11.20 291,929 +0.14(+1.27%)
Jan 26, 2010 11.17 11.33 10.91 11.06 288,033 -0.15(-1.34%)
Jan 25, 2010 11.17 11.54 11.04 11.21 324,473 +0.19(+1.72%)
Jan 22, 2010 11.73 11.76 10.88 11.02 550,465 -0.73(-6.21%)
Jan 21, 2010 11.92 12.11 11.66 11.75 528,769 -0.20(-1.67%)
Jan 20, 2010 12.18 12.26 11.76 11.95 524,182 -0.45(-3.63%)
Jan 19, 2010 12.08 12.64 11.97 12.40 530,186 +0.38(+3.16%)
Jan 15, 2010 12.32 12.02 12.02 12.02 836,900 -0.25(-2.04%)
Jan 14, 2010 12.22 12.59 12.20 12.27 261,085 -0.04(-0.32%)
Jan 13, 2010 12.29 12.38 11.98 12.31 269,336 +0.14(+1.15%)
Jan 12, 2010 12.20 12.43 11.86 12.17 583,928 -0.17(-1.38%)
Jan 11, 2010 12.87 12.87 12.23 12.34 630,163 -0.34(-2.68%)
Jan 08, 2010 12.49 12.68 12.26 12.68 445,913 +0.05(+0.40%)
Jan 07, 2010 12.34 12.70 12.02 12.63 706,589 +0.31(+2.52%)
Jan 06, 2010 12.10 12.55 12.05 12.32 773,807 +0.23(+1.90%)
Jan 05, 2010 11.72 12.16 11.52 12.09 1,197,518 +0.21(+1.77%)
Jan 04, 2010 11.37 11.93 11.37 11.88 1,046,117 +0.80(+7.22%)
Dec 31, 2009 10.87 11.08 11.08 11.08 652,200 +0.18(+1.65%)
Dec 30, 2009 10.50 11.00 10.50 10.90 761,053 +0.34(+3.22%)
Dec 29, 2009 10.01 10.79 9.960 10.56 1,103,083 +0.54(+5.39%)
Dec 28, 2009 10.19 10.26 9.860 10.02 288,818 -0.13(-1.28%)
Dec 24, 2009 10.15 10.18 10.08 10.15 105,750 -0.01(-0.10%)
Dec 23, 2009 10.19 10.25 9.890 10.16 480,050 +0.13(+1.30%)
Dec 22, 2009 10.08 10.18 9.975 10.03 415,798 +0.00(+0.00%)
Dec 21, 2009 9.990 10.10 9.850 10.03 451,089 +0.18(+1.83%)
Dec 18, 2009 9.830 9.910 9.590 9.850 747,191 +0.16(+1.65%)
Dec 17, 2009 9.780 9.860 9.630 9.690 266,890 -0.17(-1.72%)
Dec 16, 2009 9.930 10.17 9.830 9.860 512,857 +0.07(+0.72%)
Dec 15, 2009 9.670 10.00 9.670 9.790 563,143 -0.04(-0.41%)
Dec 14, 2009 9.695 9.830 9.670 9.830 708,477 +0.38(+4.02%)
Dec 11, 2009 9.330 9.480 9.300 9.450 693,589 +0.23(+2.49%)
Dec 10, 2009 9.130 9.300 9.020 9.220 613,637 +0.21(+2.33%)
Dec 09, 2009 9.290 9.290 8.720 9.010 1,265,126 -0.24(-2.59%)
Dec 08, 2009 9.660 9.790 9.210 9.250 1,228,292 -0.58(-5.90%)
Dec 07, 2009 9.870 10.08 9.770 9.830 471,684 -0.07(-0.71%)
Dec 04, 2009 10.12 10.28 9.730 9.900 635,981 +0.06(+0.61%)
Dec 03, 2009 10.03 10.11 9.800 9.840 1,085,297 -0.16(-1.60%)
Dec 02, 2009 10.29 10.30 9.930 10.00 970,774 -0.37(-3.57%)
Dec 01, 2009 10.48 10.65 10.33 10.37 1,087,656 +0.01(+0.10%)
Nov 30, 2009 9.850 10.41 9.800 10.36 976,777 +0.50(+5.07%)
Nov 27, 2009 9.900 10.05 9.660 9.860 390,912 -0.62(-5.92%)
Nov 25, 2009 10.50 10.66 10.32 10.48 847,959 +0.21(+2.04%)
Nov 24, 2009 10.39 10.58 10.22 10.27 586,553 -0.07(-0.68%)
Nov 23, 2009 10.25 10.59 10.22 10.34 686,728 +0.36(+3.61%)
Nov 20, 2009 10.05 10.12 9.890 9.980 391,059 -0.13(-1.29%)
Nov 19, 2009 10.59 10.59 10.01 10.11 505,766 -0.59(-5.51%)
Nov 18, 2009 10.89 10.99 10.55 10.70 385,324 -0.14(-1.29%)
Nov 17, 2009 10.86 10.92 10.43 10.84 389,875 -0.11(-1.00%)
Nov 16, 2009 10.53 11.15 10.46 10.95 595,991 +0.66(+6.41%)
Nov 13, 2009 10.41 10.60 10.15 10.29 973,111 -0.10(-0.96%)
Nov 12, 2009 11.06 11.31 10.34 10.39 1,095,318 -0.69(-6.23%)
Nov 11, 2009 11.10 11.62 10.77 11.08 1,481,984 +0.17(+1.56%)
Nov 10, 2009 11.30 11.52 10.75 10.91 1,330,218 -0.45(-3.96%)
Nov 09, 2009 10.18 11.51 10.18 11.36 2,090,532 +1.73(+17.96%)
Nov 06, 2009 9.640 9.900 9.460 9.630 1,058,004 -0.28(-2.83%)
Nov 05, 2009 9.450 9.910 9.260 9.910 628,025 +0.57(+6.10%)
Nov 04, 2009 9.680 9.780 9.290 9.340 570,832 -0.15(-1.58%)
Nov 03, 2009 9.160 9.550 9.010 9.490 1,200,515 +0.14(+1.50%)
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.