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, 2023 5.120 5.120 4.500 4.740 4,837,473 -0.84(-15.05%)
Oct 30, 2023 5.590 5.650 5.450 5.580 974,828 +0.03(+0.54%)
Oct 27, 2023 5.690 5.740 5.490 5.550 1,448,263 -0.09(-1.60%)
Oct 26, 2023 5.760 5.805 5.580 5.640 1,586,511 -0.19(-3.26%)
Oct 25, 2023 5.980 6.050 5.800 5.830 1,277,187 -0.17(-2.83%)
Oct 24, 2023 6.050 6.120 5.955 6.000 1,068,948 -0.04(-0.66%)
Oct 23, 2023 6.100 6.160 5.990 6.040 1,085,050 -0.14(-2.27%)
Oct 20, 2023 6.400 6.428 6.130 6.180 2,990,390 -0.25(-3.89%)
Oct 19, 2023 6.410 6.520 6.260 6.430 1,102,036 -0.06(-0.92%)
Oct 18, 2023 6.560 6.769 6.410 6.490 1,202,813 -0.05(-0.76%)
Oct 17, 2023 6.370 6.590 6.370 6.540 1,984,417 +0.18(+2.83%)
Oct 16, 2023 6.390 6.450 6.230 6.360 1,642,681 +0.06(+0.95%)
Oct 13, 2023 6.190 6.340 6.165 6.300 1,820,973 +0.30(+5.00%)
Oct 12, 2023 6.200 6.210 5.900 6.000 1,350,853 -0.20(-3.23%)
Oct 11, 2023 6.040 6.210 6.031 6.200 1,311,695 +0.13(+2.14%)
Oct 10, 2023 6.120 6.130 6.010 6.070 1,391,800 -0.03(-0.49%)
Oct 09, 2023 5.790 6.120 5.750 6.100 3,159,940 +0.46(+8.16%)
Oct 06, 2023 5.610 5.720 5.495 5.640 968,626 +0.06(+1.08%)
Oct 05, 2023 5.450 5.635 5.400 5.580 1,617,235 +0.06(+1.09%)
Oct 04, 2023 5.820 5.850 5.460 5.520 2,268,436 -0.40(-6.76%)
Oct 03, 2023 5.940 6.020 5.820 5.920 1,756,454 -0.11(-1.82%)
Oct 02, 2023 6.350 6.360 5.970 6.030 2,020,618 -0.35(-5.49%)
Sep 29, 2023 6.540 6.570 6.310 6.380 3,105,132 -0.13(-2.00%)
Sep 28, 2023 6.280 6.640 6.270 6.510 3,826,101 +0.31(+5.00%)
Sep 27, 2023 6.220 6.310 6.080 6.200 1,861,592 +0.10(+1.64%)
Sep 26, 2023 6.120 6.190 6.065 6.100 1,393,470 -0.08(-1.29%)
Sep 25, 2023 6.140 6.250 6.140 6.180 1,405,250 +0.01(+0.16%)
Sep 22, 2023 6.200 6.395 6.130 6.170 1,477,145 +0.05(+0.82%)
Sep 21, 2023 6.150 6.189 5.880 6.120 2,763,485 -0.02(-0.33%)
Sep 20, 2023 6.090 6.370 6.080 6.140 1,517,614 +0.07(+1.15%)
Sep 19, 2023 6.320 6.351 6.010 6.070 2,299,474 -0.25(-3.96%)
Sep 18, 2023 6.440 6.491 6.300 6.320 1,147,796 -0.11(-1.71%)
Sep 15, 2023 6.400 6.460 6.290 6.430 3,780,425 -0.02(-0.31%)
Sep 14, 2023 6.300 6.470 6.210 6.450 2,228,271 +0.29(+4.71%)
Sep 13, 2023 6.530 6.540 6.080 6.160 2,467,889 -0.33(-5.08%)
Sep 12, 2023 6.300 6.540 6.170 6.490 3,694,492 +0.26(+4.17%)
Sep 11, 2023 5.980 6.320 5.960 6.230 4,222,737 +0.42(+7.23%)
Sep 08, 2023 5.760 5.940 5.755 5.810 1,506,278 +0.07(+1.22%)
Sep 07, 2023 5.700 5.770 5.630 5.740 1,505,298 +0.03(+0.53%)
Sep 06, 2023 5.750 5.820 5.640 5.710 1,407,619 -0.05(-0.87%)
Sep 05, 2023 5.840 5.865 5.720 5.760 1,745,042 +0.03(+0.52%)
Sep 01, 2023 5.650 5.790 5.620 5.730 2,317,214 +0.24(+4.37%)
Aug 31, 2023 5.610 5.630 5.430 5.490 1,555,420 -0.06(-1.08%)
Aug 30, 2023 5.550 5.726 5.460 5.550 2,376,231 +0.08(+1.46%)
Aug 29, 2023 5.300 5.560 5.243 5.470 2,858,352 +0.16(+3.01%)
Aug 28, 2023 5.250 5.385 5.220 5.310 712,403 +0.12(+2.31%)
Aug 25, 2023 5.300 5.324 5.100 5.190 1,066,862 -0.13(-2.44%)
Aug 24, 2023 5.240 5.400 5.240 5.320 881,023 +0.00(+0.00%)
Aug 23, 2023 5.220 5.380 5.140 5.320 974,858 +0.05(+0.95%)
Aug 22, 2023 5.360 5.390 5.240 5.270 1,154,165 -0.08(-1.50%)
Aug 21, 2023 5.280 5.420 5.280 5.350 1,190,192 +0.10(+1.90%)
Aug 18, 2023 5.120 5.279 5.010 5.250 1,244,388 +0.07(+1.35%)
Aug 17, 2023 5.270 5.295 5.155 5.180 828,815 -0.03(-0.58%)
Aug 16, 2023 5.200 5.350 5.190 5.210 1,150,940 +0.01(+0.19%)
Aug 15, 2023 5.200 5.290 5.160 5.200 1,167,891 -0.05(-0.95%)
Aug 14, 2023 5.290 5.310 5.121 5.250 1,040,387 -0.07(-1.32%)
Aug 11, 2023 5.360 5.420 5.290 5.320 775,271 -0.02(-0.37%)
Aug 10, 2023 5.370 5.400 5.270 5.340 1,094,251 -0.04(-0.74%)
Aug 09, 2023 5.470 5.590 5.340 5.380 1,495,306 -0.04(-0.74%)
Aug 08, 2023 5.210 5.420 5.183 5.420 1,148,396 +0.08(+1.50%)
Aug 07, 2023 5.340 5.350 5.140 5.340 1,468,138 +0.06(+1.14%)
Aug 04, 2023 5.510 5.550 5.220 5.280 2,111,395 -0.20(-3.65%)
Aug 03, 2023 5.100 5.530 5.065 5.480 5,357,323 +0.40(+7.87%)
Aug 02, 2023 5.080 5.150 4.950 5.080 3,030,244 +0.07(+1.40%)
Aug 01, 2023 5.390 5.420 4.781 5.010 5,647,843 +0.52(+11.58%)
Jul 31, 2023 4.290 4.530 4.220 4.490 2,614,177 +0.11(+2.51%)
Jul 28, 2023 4.240 4.485 4.240 4.380 1,521,967 +0.21(+5.04%)
Jul 27, 2023 4.360 4.360 4.120 4.170 2,210,517 -0.16(-3.70%)
Jul 26, 2023 4.300 4.370 4.230 4.330 765,105 +0.03(+0.70%)
Jul 25, 2023 4.250 4.320 4.195 4.300 1,265,702 +0.05(+1.18%)
Jul 24, 2023 4.240 4.330 4.131 4.250 2,637,569 -0.04(-0.93%)
Jul 21, 2023 4.230 4.330 4.150 4.290 2,892,346 +0.10(+2.39%)
Jul 20, 2023 4.170 4.200 4.075 4.190 1,287,486 +0.06(+1.45%)
Jul 19, 2023 4.090 4.130 3.995 4.130 1,207,225 +0.05(+1.23%)
Jul 18, 2023 3.850 4.080 3.850 4.080 1,975,650 +0.23(+5.97%)
Jul 17, 2023 3.850 3.910 3.770 3.850 920,469 -0.02(-0.52%)
Jul 14, 2023 3.880 3.940 3.780 3.870 1,727,973 -0.05(-1.28%)
Jul 13, 2023 3.840 3.980 3.820 3.920 2,259,803 +0.08(+2.08%)
Jul 12, 2023 3.850 3.855 3.775 3.840 1,075,579 +0.02(+0.52%)
Jul 11, 2023 3.700 3.860 3.650 3.820 1,413,248 +0.15(+4.09%)
Jul 10, 2023 3.690 3.765 3.615 3.670 1,372,769 +0.01(+0.27%)
Jul 07, 2023 3.510 3.700 3.510 3.660 2,601,362 +0.16(+4.57%)
Jul 06, 2023 3.480 3.565 3.330 3.500 1,427,933 -0.02(-0.57%)
Jul 05, 2023 3.480 3.720 3.380 3.520 2,767,983 +0.12(+3.53%)
Jul 03, 2023 3.370 3.420 3.353 3.400 592,962 +0.02(+0.59%)
Jun 30, 2023 3.430 3.490 3.350 3.380 2,149,376 +0.02(+0.60%)
Jun 29, 2023 3.250 3.415 3.235 3.360 2,837,760 +0.22(+7.01%)
Jun 28, 2023 3.100 3.170 3.030 3.140 1,103,168 +0.04(+1.29%)
Jun 27, 2023 2.880 3.120 2.860 3.100 1,708,642 +0.21(+7.27%)
Jun 26, 2023 2.700 2.930 2.700 2.890 1,027,796 +0.18(+6.64%)
Jun 23, 2023 2.720 2.765 2.670 2.710 1,842,625 -0.07(-2.52%)
Jun 22, 2023 2.820 2.820 2.750 2.780 1,044,922 -0.06(-2.11%)
Jun 21, 2023 2.810 2.890 2.790 2.840 498,352 +0.02(+0.71%)
Jun 20, 2023 2.860 2.860 2.790 2.820 542,435 -0.04(-1.40%)
Jun 16, 2023 2.970 2.970 2.830 2.860 1,548,570 -0.06(-2.05%)
Jun 15, 2023 2.860 2.930 2.860 2.920 582,294 +0.06(+2.10%)
Jun 14, 2023 2.970 2.980 2.800 2.860 1,257,112 -0.06(-2.05%)
Jun 13, 2023 2.890 3.040 2.890 2.920 1,016,504 +0.08(+2.82%)
Jun 12, 2023 2.860 2.905 2.840 2.840 724,443 -0.06(-2.07%)
Jun 09, 2023 3.030 3.030 2.900 2.900 523,040 -0.11(-3.65%)
Jun 08, 2023 3.000 3.040 2.920 3.010 729,203 +0.02(+0.67%)
Jun 07, 2023 2.910 3.010 2.910 2.990 859,703 +0.10(+3.46%)
Jun 06, 2023 2.810 2.930 2.800 2.890 704,771 +0.04(+1.40%)
Jun 05, 2023 2.860 2.920 2.810 2.850 687,608 +0.01(+0.35%)
Jun 02, 2023 2.700 2.860 2.670 2.840 1,124,211 +0.18(+6.77%)
Jun 01, 2023 2.590 2.690 2.560 2.660 597,548 +0.06(+2.31%)
May 31, 2023 2.600 2.640 2.560 2.600 872,166 -0.05(-1.89%)
May 30, 2023 2.720 2.725 2.595 2.650 578,830 -0.09(-3.28%)
May 26, 2023 2.770 2.780 2.690 2.740 730,938 -0.03(-1.08%)
May 25, 2023 2.850 2.850 2.740 2.770 672,932 -0.11(-3.82%)
May 24, 2023 2.970 2.980 2.880 2.880 656,496 -0.08(-2.70%)
May 23, 2023 2.920 2.980 2.880 2.960 624,047 +0.05(+1.72%)
May 22, 2023 2.750 2.960 2.750 2.910 1,025,636 +0.16(+5.82%)
May 19, 2023 2.820 2.850 2.730 2.750 529,960 -0.03(-1.08%)
May 18, 2023 2.720 2.790 2.690 2.780 557,379 +0.03(+1.09%)
May 17, 2023 2.690 2.760 2.660 2.750 832,163 +0.12(+4.56%)
May 16, 2023 2.760 2.785 2.620 2.630 520,335 -0.14(-5.05%)
May 15, 2023 2.760 2.850 2.760 2.770 634,036 +0.03(+1.09%)
May 12, 2023 2.720 2.790 2.720 2.740 490,352 +0.03(+1.11%)
May 11, 2023 2.780 2.805 2.700 2.710 691,482 -0.12(-4.24%)
May 10, 2023 2.930 2.945 2.822 2.830 760,479 -0.05(-1.74%)
May 09, 2023 2.930 2.950 2.860 2.880 624,802 -0.08(-2.70%)
May 08, 2023 2.970 3.000 2.890 2.960 1,110,863 +0.04(+1.37%)
May 05, 2023 2.930 2.999 2.845 2.920 1,308,751 +0.13(+4.66%)
May 04, 2023 2.770 2.868 2.770 2.790 1,067,356 +0.00(+0.00%)
May 03, 2023 2.780 2.930 2.740 2.790 1,185,271 -0.01(-0.36%)
May 02, 2023 2.900 2.900 2.695 2.800 1,568,023 -0.11(-3.78%)
May 01, 2023 2.810 2.910 2.780 2.910 1,006,504 +0.06(+2.11%)
Apr 28, 2023 2.750 2.870 2.740 2.850 861,093 +0.09(+3.26%)
Apr 27, 2023 2.800 2.830 2.725 2.760 917,786 -0.03(-1.08%)
Apr 26, 2023 2.870 2.950 2.725 2.790 2,663,345 -0.11(-3.79%)
Apr 25, 2023 3.000 3.020 2.860 2.900 1,114,634 -0.14(-4.61%)
Apr 24, 2023 2.990 3.060 2.950 3.040 814,726 +0.03(+1.00%)
Apr 21, 2023 3.010 3.045 2.970 3.010 1,923,464 +0.00(+0.00%)
Apr 20, 2023 2.980 3.050 2.940 3.010 872,633 -0.03(-0.99%)
Apr 19, 2023 3.010 3.080 2.960 3.040 1,080,526 +0.00(+0.00%)
Apr 18, 2023 3.090 3.120 3.010 3.040 771,005 -0.05(-1.62%)
Apr 17, 2023 3.190 3.190 3.080 3.090 1,654,808 -0.08(-2.52%)
Apr 14, 2023 3.120 3.175 3.050 3.170 815,911 +0.04(+1.28%)
Apr 13, 2023 3.080 3.210 3.040 3.130 1,322,806 +0.07(+2.29%)
Apr 12, 2023 3.170 3.170 3.050 3.060 1,468,962 -0.10(-3.16%)
Apr 11, 2023 3.090 3.185 2.970 3.160 2,325,891 +0.11(+3.61%)
Apr 10, 2023 2.780 3.070 2.780 3.050 2,280,220 +0.27(+9.71%)
Apr 06, 2023 2.750 2.840 2.735 2.780 865,253 +0.02(+0.72%)
Apr 05, 2023 2.740 2.800 2.680 2.760 1,149,773 +0.00(+0.00%)
Apr 04, 2023 2.880 2.890 2.700 2.760 807,988 -0.11(-3.83%)
Apr 03, 2023 2.860 2.905 2.795 2.870 1,661,661 +0.22(+8.30%)
Mar 31, 2023 2.600 2.665 2.580 2.650 841,544 +0.07(+2.71%)
Mar 30, 2023 2.620 2.650 2.565 2.580 695,049 -0.01(-0.39%)
Mar 29, 2023 2.650 2.650 2.570 2.590 656,244 -0.03(-1.15%)
Mar 28, 2023 2.590 2.695 2.550 2.620 879,241 +0.01(+0.38%)
Mar 27, 2023 2.540 2.650 2.480 2.610 1,223,112 +0.13(+5.24%)
Mar 24, 2023 2.460 2.520 2.430 2.480 1,119,164 -0.04(-1.59%)
Mar 23, 2023 2.590 2.655 2.460 2.520 1,118,096 -0.06(-2.33%)
Mar 22, 2023 2.670 2.718 2.570 2.580 1,155,076 -0.10(-3.73%)
Mar 21, 2023 2.620 2.720 2.620 2.680 1,379,550 +0.15(+5.93%)
Mar 20, 2023 2.560 2.655 2.470 2.530 2,610,080 +0.01(+0.40%)
Mar 17, 2023 2.630 2.670 2.490 2.520 5,732,735 -0.15(-5.62%)
Mar 16, 2023 2.740 2.740 2.550 2.670 2,680,301 -0.10(-3.61%)
Mar 15, 2023 2.870 2.905 2.720 2.770 4,447,298 -0.22(-7.36%)
Mar 14, 2023 3.060 3.150 2.940 2.990 1,655,049 -0.01(-0.33%)
Mar 13, 2023 3.060 3.185 2.985 3.000 2,194,675 -0.22(-6.83%)
Mar 10, 2023 3.350 3.415 3.110 3.220 3,575,123 -0.12(-3.59%)
Mar 09, 2023 3.560 3.675 3.340 3.340 1,891,392 -0.06(-1.76%)
Mar 08, 2023 3.440 3.440 3.380 3.400 1,055,165 -0.07(-2.02%)
Mar 07, 2023 3.470 3.500 3.400 3.470 914,142 -0.01(-0.29%)
Mar 06, 2023 3.600 3.600 3.450 3.480 1,068,650 -0.12(-3.33%)
Mar 03, 2023 3.470 3.610 3.440 3.600 791,926 +0.10(+2.86%)
Mar 02, 2023 3.370 3.555 3.350 3.500 1,110,228 +0.10(+2.94%)
Mar 01, 2023 3.560 3.640 3.335 3.400 3,027,276 -0.16(-4.49%)
Feb 28, 2023 3.830 3.960 3.510 3.560 3,276,327 -0.38(-9.64%)
Feb 27, 2023 3.880 4.029 3.835 3.940 2,246,156 +0.07(+1.81%)
Feb 24, 2023 3.760 3.870 3.720 3.870 718,582 +0.04(+1.04%)
Feb 23, 2023 3.840 3.900 3.735 3.830 578,209 +0.06(+1.59%)
Feb 22, 2023 3.870 3.885 3.640 3.770 1,378,958 -0.10(-2.58%)
Feb 21, 2023 3.820 3.915 3.810 3.870 1,023,376 -0.02(-0.51%)
Feb 17, 2023 3.900 3.915 3.815 3.890 1,241,136 -0.02(-0.51%)
Feb 16, 2023 3.920 4.005 3.900 3.910 642,249 -0.06(-1.51%)
Feb 15, 2023 3.980 3.980 3.870 3.970 841,384 -0.02(-0.50%)
Feb 14, 2023 3.910 4.070 3.830 3.990 998,257 +0.03(+0.76%)
Feb 13, 2023 3.940 3.995 3.865 3.960 892,328 -0.01(-0.25%)
Feb 10, 2023 3.720 4.020 3.720 3.970 1,787,251 +0.27(+7.30%)
Feb 09, 2023 3.910 3.910 3.685 3.700 784,579 -0.20(-5.13%)
Feb 08, 2023 3.930 3.995 3.850 3.900 750,476 -0.06(-1.52%)
Feb 07, 2023 3.880 3.970 3.845 3.960 872,973 +0.09(+2.33%)
Feb 06, 2023 3.870 3.990 3.790 3.870 953,144 -0.03(-0.77%)
Feb 03, 2023 3.920 4.040 3.835 3.900 1,449,112 -0.01(-0.26%)
Feb 02, 2023 3.920 3.950 3.810 3.910 847,569 -0.04(-1.01%)
Feb 01, 2023 3.960 4.000 3.790 3.950 734,712 -0.01(-0.25%)
Jan 31, 2023 3.900 4.035 3.900 3.960 1,216,250 +0.08(+2.06%)
Jan 30, 2023 3.900 3.960 3.810 3.880 970,949 -0.08(-2.02%)
Jan 27, 2023 4.000 4.030 3.890 3.960 862,501 -0.05(-1.25%)
Jan 26, 2023 4.000 4.040 3.900 4.010 507,670 +0.04(+1.01%)
Jan 25, 2023 3.850 4.020 3.760 3.970 798,010 +0.09(+2.32%)
Jan 24, 2023 3.910 3.960 3.740 3.880 664,477 -0.08(-2.02%)
Jan 23, 2023 3.830 3.990 3.795 3.960 966,627 +0.15(+3.94%)
Jan 20, 2023 3.750 3.830 3.655 3.810 732,415 +0.10(+2.70%)
Jan 19, 2023 3.660 3.750 3.640 3.710 388,535 +0.04(+1.09%)
Jan 18, 2023 3.980 4.030 3.650 3.670 1,135,167 -0.27(-6.85%)
Jan 17, 2023 3.940 3.980 3.890 3.940 575,684 +0.00(+0.00%)
Jan 13, 2023 3.870 3.950 3.825 3.940 634,359 +0.09(+2.34%)
Jan 12, 2023 3.760 3.900 3.760 3.850 617,236 +0.12(+3.22%)
Jan 11, 2023 3.650 3.760 3.580 3.730 720,007 +0.10(+2.75%)
Jan 10, 2023 3.640 3.650 3.480 3.630 483,995 +0.02(+0.55%)
Jan 09, 2023 3.520 3.645 3.510 3.610 747,753 +0.15(+4.34%)
Jan 06, 2023 3.400 3.545 3.370 3.460 603,045 +0.10(+2.98%)
Jan 05, 2023 3.290 3.375 3.240 3.360 760,072 +0.09(+2.75%)
Jan 04, 2023 3.160 3.320 3.160 3.270 767,817 +0.02(+0.62%)
Jan 03, 2023 3.450 3.490 3.210 3.250 674,335 -0.21(-6.07%)
Dec 30, 2022 3.430 3.495 3.340 3.460 689,307 -0.02(-0.57%)
Dec 29, 2022 3.340 3.498 3.320 3.480 468,389 +0.14(+4.19%)
Dec 28, 2022 3.430 3.455 3.330 3.340 531,016 -0.10(-2.91%)
Dec 27, 2022 3.470 3.520 3.410 3.440 451,881 -0.02(-0.58%)
Dec 23, 2022 3.380 3.470 3.280 3.460 743,041 +0.13(+3.90%)
Dec 22, 2022 3.410 3.425 3.260 3.330 758,400 -0.10(-2.92%)
Dec 21, 2022 3.510 3.530 3.380 3.430 715,144 -0.01(-0.29%)
Dec 20, 2022 3.310 3.450 3.290 3.440 695,554 +0.14(+4.24%)
Dec 19, 2022 3.450 3.460 3.270 3.300 989,792 -0.16(-4.62%)
Dec 16, 2022 3.410 3.475 3.370 3.460 1,237,094 -0.04(-1.14%)
Dec 15, 2022 3.560 3.600 3.460 3.500 547,312 -0.10(-2.78%)
Dec 14, 2022 3.650 3.680 3.520 3.600 782,611 -0.04(-1.10%)
Dec 13, 2022 3.630 3.690 3.551 3.640 774,826 +0.11(+3.12%)
Dec 12, 2022 3.400 3.560 3.385 3.530 669,428 +0.13(+3.82%)
Dec 09, 2022 3.470 3.470 3.400 3.400 650,450 -0.08(-2.30%)
Dec 08, 2022 3.600 3.615 3.450 3.480 852,711 +0.00(+0.00%)
Dec 07, 2022 3.630 3.700 3.475 3.480 959,536 -0.16(-4.40%)
Dec 06, 2022 3.650 3.720 3.600 3.640 673,493 -0.05(-1.36%)
Dec 05, 2022 3.870 3.875 3.650 3.690 550,719 -0.15(-3.91%)
Dec 02, 2022 3.680 3.910 3.680 3.840 569,614 +0.11(+2.95%)
Dec 01, 2022 3.780 3.820 3.720 3.730 638,700 -0.08(-2.10%)
Nov 30, 2022 3.680 3.830 3.650 3.810 3,296,681 +0.18(+4.96%)
Nov 29, 2022 3.590 3.650 3.550 3.630 693,434 +0.07(+1.97%)
Nov 28, 2022 3.570 3.650 3.540 3.560 514,230 -0.12(-3.26%)
Nov 25, 2022 3.700 3.760 3.670 3.680 201,571 -0.03(-0.81%)
Nov 23, 2022 3.720 3.785 3.660 3.710 472,193 -0.10(-2.62%)
Nov 22, 2022 3.740 3.870 3.730 3.810 789,996 +0.12(+3.25%)
Nov 21, 2022 3.720 3.780 3.510 3.690 1,846,299 -0.11(-2.89%)
Nov 18, 2022 3.750 3.830 3.620 3.800 1,334,813 +0.03(+0.80%)
Nov 17, 2022 3.760 3.790 3.680 3.770 999,154 -0.01(-0.26%)
Nov 16, 2022 3.860 3.880 3.695 3.780 1,162,110 -0.10(-2.58%)
Nov 15, 2022 3.900 3.940 3.820 3.880 1,243,039 +0.04(+1.04%)
Nov 14, 2022 4.010 4.019 3.840 3.840 1,393,764 -0.18(-4.48%)
Nov 11, 2022 4.050 4.228 3.930 4.020 1,638,979 +0.03(+0.75%)
Nov 10, 2022 4.070 4.070 3.875 3.990 1,379,514 +0.09(+2.31%)
Nov 09, 2022 4.190 4.190 3.880 3.900 1,747,795 -0.36(-8.45%)
Nov 08, 2022 4.370 4.370 4.205 4.260 886,915 -0.09(-2.07%)
Nov 07, 2022 4.290 4.365 4.220 4.350 941,022 +0.12(+2.84%)
Nov 04, 2022 4.400 4.465 4.185 4.230 1,143,491 +0.08(+1.93%)
Nov 03, 2022 3.960 4.205 3.960 4.150 1,255,111 +0.12(+2.98%)
Nov 02, 2022 4.020 4.290 3.871 4.030 2,527,287 -0.01(-0.25%)
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.