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

Flotek Industries (NY: FTK )

3.800 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2015 67.56 69.64 67.05 68.52 148,602 +0.42(+0.62%)
Nov 27, 2015 68.16 69.90 67.62 68.10 45,343 -1.08(-1.56%)
Nov 25, 2015 67.38 69.18 69.18 69.18 133,000 +0.42(+0.61%)
Nov 24, 2015 65.88 70.98 65.88 68.76 190,514 +3.36(+5.14%)
Nov 23, 2015 61.32 65.70 60.66 65.40 152,748 +3.42(+5.52%)
Nov 20, 2015 63.84 64.98 61.32 61.98 167,035 -0.30(-0.48%)
Nov 19, 2015 68.64 68.76 62.04 62.28 216,639 -6.66(-9.66%)
Nov 18, 2015 64.74 69.90 64.50 68.94 415,476 +5.16(+8.09%)
Nov 17, 2015 56.28 66.36 55.50 63.78 821,072 +9.72(+17.98%)
Nov 16, 2015 54.84 56.16 51.72 54.06 253,368 -0.84(-1.53%)
Nov 13, 2015 56.28 58.08 53.04 54.90 452,172 -2.64(-4.59%)
Nov 12, 2015 51.36 59.70 51.06 57.54 994,752 +5.22(+9.98%)
Nov 11, 2015 51.15 57.54 48.72 52.32 1,348,719 -1.92(-3.54%)
Nov 10, 2015 68.10 69.12 51.00 54.24 3,700,982 -33.36(-38.08%)
Nov 09, 2015 108.30 110.88 81.36 87.60 2,662,050 -21.00(-19.34%)
Nov 06, 2015 107.34 109.80 105.42 108.60 146,787 +0.12(+0.11%)
Nov 05, 2015 110.64 113.64 107.64 108.48 106,688 -3.00(-2.69%)
Nov 04, 2015 115.56 117.06 111.00 111.48 134,235 -3.84(-3.33%)
Nov 03, 2015 113.46 118.80 113.40 115.32 195,902 +2.04(+1.80%)
Nov 02, 2015 107.70 114.39 107.16 113.28 164,007 +4.68(+4.31%)
Oct 30, 2015 106.98 110.04 104.70 108.60 92,949 +1.74(+1.63%)
Oct 29, 2015 110.70 111.78 105.30 106.86 137,013 -3.90(-3.52%)
Oct 28, 2015 105.72 111.36 102.06 110.76 250,971 +6.66(+6.40%)
Oct 27, 2015 106.92 109.98 102.90 104.10 260,207 -5.34(-4.88%)
Oct 26, 2015 107.46 109.92 106.80 109.44 292,955 +1.44(+1.33%)
Oct 23, 2015 106.50 109.02 100.38 108.00 367,773 +1.20(+1.12%)
Oct 22, 2015 105.00 111.78 103.62 106.80 594,354 -5.10(-4.56%)
Oct 21, 2015 116.16 119.40 111.00 111.90 211,584 -4.86(-4.16%)
Oct 20, 2015 113.46 119.28 113.10 116.76 166,388 +3.06(+2.69%)
Oct 19, 2015 115.92 117.66 113.22 113.70 266,932 -4.14(-3.51%)
Oct 16, 2015 121.20 121.44 117.00 117.84 164,792 -2.52(-2.09%)
Oct 15, 2015 118.92 121.26 116.64 120.36 201,570 +0.24(+0.20%)
Oct 14, 2015 115.08 120.33 113.76 120.12 140,050 +4.74(+4.11%)
Oct 13, 2015 114.36 119.46 112.98 115.38 127,239 -0.06(-0.05%)
Oct 12, 2015 121.14 121.14 115.02 115.44 113,350 -5.22(-4.33%)
Oct 09, 2015 126.48 126.90 120.48 120.66 120,604 -5.22(-4.15%)
Oct 08, 2015 119.76 126.69 117.66 125.88 172,524 +6.60(+5.53%)
Oct 07, 2015 119.70 123.90 115.14 119.28 176,836 +2.58(+2.21%)
Oct 06, 2015 111.36 117.66 110.10 116.70 207,059 +7.50(+6.87%)
Oct 05, 2015 105.72 111.18 103.74 109.20 204,017 +7.08(+6.93%)
Oct 02, 2015 100.98 103.08 99.06 102.12 209,171 -0.60(-0.58%)
Oct 01, 2015 101.70 106.62 99.96 102.72 150,767 +2.52(+2.51%)
Sep 30, 2015 102.84 103.50 98.52 100.20 170,965 -1.68(-1.65%)
Sep 29, 2015 102.66 102.66 100.02 101.88 145,323 -0.78(-0.76%)
Sep 28, 2015 103.98 107.22 99.12 102.66 172,119 -2.88(-2.73%)
Sep 25, 2015 108.78 110.28 104.61 105.54 129,799 -2.34(-2.17%)
Sep 24, 2015 108.42 108.78 104.58 107.88 114,591 -1.92(-1.75%)
Sep 23, 2015 110.82 113.70 108.54 109.80 109,854 -0.12(-0.11%)
Sep 22, 2015 113.04 114.60 108.60 109.92 156,146 -4.80(-4.18%)
Sep 21, 2015 118.50 121.02 114.66 114.72 122,844 -2.22(-1.90%)
Sep 18, 2015 115.98 118.50 114.54 116.94 211,833 -0.90(-0.76%)
Sep 17, 2015 120.12 120.24 117.18 117.84 93,187 -1.26(-1.06%)
Sep 16, 2015 116.46 121.32 115.14 119.10 152,121 +3.00(+2.58%)
Sep 15, 2015 112.56 116.58 112.56 116.10 148,244 +3.06(+2.71%)
Sep 14, 2015 113.82 114.83 111.48 113.04 137,936 -0.78(-0.69%)
Sep 11, 2015 117.36 118.64 110.88 113.82 185,902 -5.34(-4.48%)
Sep 10, 2015 118.14 122.34 116.34 119.16 270,248 +3.06(+2.64%)
Sep 09, 2015 120.48 123.06 114.90 116.10 189,246 -3.00(-2.52%)
Sep 08, 2015 124.14 125.94 118.14 119.10 211,896 -5.10(-4.11%)
Sep 04, 2015 120.30 124.20 124.20 124.20 187,650 +2.40(+1.97%)
Sep 03, 2015 121.50 130.32 120.60 121.80 379,856 +0.60(+0.50%)
Sep 02, 2015 117.00 121.50 111.87 121.20 451,793 +6.06(+5.26%)
Sep 01, 2015 113.88 117.12 110.94 115.14 267,350 -2.22(-1.89%)
Aug 31, 2015 109.68 117.90 107.82 117.36 267,849 +7.20(+6.54%)
Aug 28, 2015 107.76 115.98 105.60 110.16 233,151 +1.26(+1.16%)
Aug 27, 2015 106.68 110.94 106.20 108.90 231,126 +3.90(+3.71%)
Aug 26, 2015 103.20 105.48 101.58 105.00 183,315 +2.70(+2.64%)
Aug 25, 2015 104.16 104.16 100.98 102.30 183,575 +0.36(+0.35%)
Aug 24, 2015 79.56 102.84 79.56 101.94 256,921 -2.28(-2.19%)
Aug 21, 2015 99.60 104.70 98.16 104.22 313,279 +3.00(+2.96%)
Aug 20, 2015 101.64 103.20 99.00 101.22 255,740 -0.78(-0.76%)
Aug 19, 2015 105.90 107.40 101.88 102.00 179,011 -4.26(-4.01%)
Aug 18, 2015 106.62 107.52 104.88 106.26 132,638 -0.72(-0.67%)
Aug 17, 2015 107.40 108.36 105.54 106.98 76,072 -1.20(-1.11%)
Aug 14, 2015 107.22 109.50 106.56 108.18 91,148 +0.48(+0.45%)
Aug 13, 2015 106.62 111.00 105.60 107.70 144,430 +0.18(+0.17%)
Aug 12, 2015 106.98 109.92 106.14 107.52 153,909 -0.30(-0.28%)
Aug 11, 2015 108.90 110.04 104.82 107.82 126,669 -3.78(-3.39%)
Aug 10, 2015 109.74 112.56 108.90 111.60 196,309 +1.98(+1.81%)
Aug 07, 2015 108.96 112.20 108.42 109.62 205,230 -0.90(-0.81%)
Aug 06, 2015 102.96 112.80 102.30 110.52 385,170 +7.26(+7.03%)
Aug 05, 2015 103.68 107.70 102.12 103.26 204,846 +1.02(+1.00%)
Aug 04, 2015 101.52 104.70 101.10 102.24 224,623 +0.84(+0.83%)
Aug 03, 2015 101.34 103.36 99.48 101.40 172,481 -1.32(-1.29%)
Jul 31, 2015 101.88 104.04 99.12 102.72 170,220 +0.66(+0.65%)
Jul 30, 2015 98.70 103.33 97.44 102.06 231,450 +3.30(+3.34%)
Jul 29, 2015 101.76 103.50 96.84 98.76 385,231 -2.70(-2.66%)
Jul 28, 2015 100.08 101.94 97.92 101.46 326,459 +1.98(+1.99%)
Jul 27, 2015 102.48 103.50 97.62 99.48 484,164 -0.78(-0.78%)
Jul 24, 2015 106.38 111.00 99.90 100.26 592,089 -5.58(-5.27%)
Jul 23, 2015 90.60 111.84 90.42 105.84 1,694,240 +29.10(+37.92%)
Jul 22, 2015 77.94 78.78 76.32 76.74 266,053 -1.44(-1.84%)
Jul 21, 2015 73.56 78.36 73.56 78.18 192,332 +4.68(+6.37%)
Jul 20, 2015 77.10 77.10 72.93 73.50 166,572 -3.78(-4.89%)
Jul 17, 2015 79.74 80.34 76.50 77.28 175,120 -2.70(-3.38%)
Jul 16, 2015 80.28 80.82 78.48 79.98 164,086 +0.36(+0.45%)
Jul 15, 2015 80.64 81.72 78.78 79.62 145,987 -1.14(-1.41%)
Jul 14, 2015 79.56 82.92 79.44 80.76 189,427 +0.66(+0.82%)
Jul 13, 2015 79.98 81.96 78.78 80.10 200,236 +0.12(+0.15%)
Jul 10, 2015 78.06 80.76 72.48 79.98 364,277 +1.56(+1.99%)
Jul 09, 2015 71.40 80.52 71.04 78.42 280,059 +8.70(+12.48%)
Jul 08, 2015 71.58 72.87 68.94 69.72 141,589 -2.70(-3.73%)
Jul 07, 2015 72.30 72.84 68.37 72.42 127,818 -0.36(-0.49%)
Jul 06, 2015 75.12 75.30 72.51 72.78 164,781 -4.02(-5.23%)
Jul 02, 2015 76.32 76.80 76.80 76.80 138,333 +0.84(+1.11%)
Jul 01, 2015 75.30 76.14 73.68 75.96 223,535 +0.78(+1.04%)
Jun 30, 2015 76.44 77.58 73.68 75.18 150,603 -0.48(-0.63%)
Jun 29, 2015 76.98 77.94 75.54 75.66 156,509 -2.40(-3.07%)
Jun 26, 2015 76.80 78.42 75.84 78.06 408,485 +1.26(+1.64%)
Jun 25, 2015 74.82 80.79 74.22 76.80 372,380 +2.40(+3.23%)
Jun 24, 2015 67.62 75.48 67.26 74.40 364,704 +6.78(+10.03%)
Jun 23, 2015 67.92 69.12 67.44 67.62 114,893 -1.02(-1.49%)
Jun 22, 2015 68.58 69.24 66.66 68.64 149,735 +0.48(+0.70%)
Jun 19, 2015 69.48 69.78 67.45 68.16 194,365 -1.62(-2.32%)
Jun 18, 2015 72.12 72.12 69.54 69.78 139,793 -1.80(-2.51%)
Jun 17, 2015 73.44 74.10 71.04 71.58 64,793 -1.14(-1.57%)
Jun 16, 2015 72.96 73.32 71.52 72.72 87,244 -0.30(-0.41%)
Jun 15, 2015 71.94 73.92 70.98 73.02 89,543 -0.18(-0.25%)
Jun 12, 2015 71.70 73.50 70.86 73.20 82,149 +1.14(+1.58%)
Jun 11, 2015 74.70 75.24 71.23 72.06 114,444 -2.70(-3.61%)
Jun 10, 2015 73.62 76.08 73.20 74.76 125,080 +2.40(+3.32%)
Jun 09, 2015 73.86 74.70 72.12 72.36 81,474 -0.66(-0.90%)
Jun 08, 2015 74.22 75.84 72.18 73.02 78,973 -1.68(-2.25%)
Jun 05, 2015 72.78 76.62 72.66 74.70 137,373 +1.44(+1.97%)
Jun 04, 2015 73.02 74.28 71.88 73.26 148,942 +0.78(+1.08%)
Jun 03, 2015 71.82 73.86 71.40 72.48 147,611 +0.60(+0.83%)
Jun 02, 2015 69.96 73.44 69.96 71.88 126,775 +1.98(+2.83%)
Jun 01, 2015 69.24 69.96 67.50 69.90 107,748 +0.96(+1.39%)
May 29, 2015 69.72 70.50 68.70 68.94 119,916 -0.84(-1.20%)
May 28, 2015 70.74 71.16 68.67 69.78 131,055 -1.50(-2.10%)
May 27, 2015 71.82 72.24 70.62 71.28 167,897 -0.84(-1.16%)
May 26, 2015 73.50 74.09 71.16 72.12 151,572 -2.46(-3.30%)
May 22, 2015 74.64 74.58 74.58 74.58 127,366 -0.54(-0.72%)
May 21, 2015 75.00 75.84 73.14 75.12 230,282 +0.60(+0.81%)
May 20, 2015 73.02 75.18 71.16 74.52 294,890 +3.00(+4.19%)
May 19, 2015 75.60 75.72 70.08 71.52 273,678 -4.44(-5.85%)
May 18, 2015 74.34 76.50 72.18 75.96 269,239 +1.80(+2.43%)
May 15, 2015 69.48 74.64 68.34 74.16 328,921 +4.02(+5.73%)
May 14, 2015 69.84 70.50 68.70 70.14 311,580 +0.54(+0.78%)
May 13, 2015 69.84 70.38 67.38 69.60 351,161 +0.06(+0.09%)
May 12, 2015 68.58 69.84 66.18 69.54 257,015 +1.08(+1.58%)
May 11, 2015 74.16 75.00 67.50 68.46 320,739 -5.64(-7.61%)
May 08, 2015 75.00 75.96 72.24 74.10 270,443 -0.72(-0.96%)
May 07, 2015 79.14 79.14 73.50 74.82 221,201 -4.14(-5.24%)
May 06, 2015 79.44 82.14 78.36 78.96 213,082 +0.42(+0.53%)
May 05, 2015 82.44 84.06 78.36 78.54 166,252 -3.00(-3.68%)
May 04, 2015 84.12 85.14 81.48 81.54 90,450 -2.40(-2.86%)
May 01, 2015 85.56 87.12 83.34 83.94 126,078 -1.80(-2.10%)
Apr 30, 2015 84.96 87.30 84.00 85.74 181,103 +0.96(+1.13%)
Apr 29, 2015 80.46 84.90 79.98 84.78 320,076 +3.60(+4.43%)
Apr 28, 2015 84.18 85.08 81.06 81.18 182,211 -3.18(-3.77%)
Apr 27, 2015 85.26 85.38 80.10 84.36 318,832 +0.00(+0.00%)
Apr 24, 2015 86.10 87.30 80.82 84.36 345,919 -2.58(-2.97%)
Apr 23, 2015 90.66 95.64 86.64 86.94 421,548 -6.42(-6.88%)
Apr 22, 2015 92.82 93.60 90.00 93.36 215,916 +0.60(+0.65%)
Apr 21, 2015 96.60 97.08 89.10 92.76 473,067 -10.80(-10.43%)
Apr 20, 2015 107.10 107.83 103.26 103.56 127,754 -3.36(-3.14%)
Apr 17, 2015 109.98 111.54 106.32 106.92 108,998 -4.20(-3.78%)
Apr 16, 2015 112.98 114.12 110.70 111.12 135,699 -2.10(-1.85%)
Apr 15, 2015 106.86 115.20 105.66 113.22 232,908 +7.38(+6.97%)
Apr 14, 2015 104.10 107.40 103.02 105.84 123,510 +2.70(+2.62%)
Apr 13, 2015 103.38 104.85 100.92 103.14 72,149 -0.06(-0.06%)
Apr 10, 2015 99.90 103.56 99.36 103.20 107,163 +3.90(+3.93%)
Apr 09, 2015 97.86 101.04 97.32 99.30 82,105 +1.92(+1.97%)
Apr 08, 2015 99.36 100.62 97.02 97.38 84,301 -1.68(-1.70%)
Apr 07, 2015 99.72 102.42 98.94 99.06 109,517 -1.02(-1.02%)
Apr 06, 2015 94.32 100.38 93.96 100.08 181,170 +5.88(+6.24%)
Apr 02, 2015 89.94 94.20 94.20 94.20 134,200 +3.90(+4.32%)
Apr 01, 2015 88.80 91.86 88.02 90.30 103,819 +1.86(+2.10%)
Mar 31, 2015 88.62 89.34 86.34 88.44 113,741 -1.32(-1.47%)
Mar 30, 2015 88.38 89.82 87.24 89.76 69,488 +2.16(+2.47%)
Mar 27, 2015 89.28 90.00 87.00 87.60 53,985 -2.16(-2.41%)
Mar 26, 2015 87.06 91.74 86.64 89.76 81,854 +3.18(+3.67%)
Mar 25, 2015 89.88 90.24 86.34 86.58 80,322 -2.58(-2.89%)
Mar 24, 2015 89.10 90.30 87.48 89.16 99,692 -0.06(-0.07%)
Mar 23, 2015 89.16 90.42 88.20 89.22 85,864 +0.06(+0.07%)
Mar 20, 2015 89.64 90.45 87.66 89.16 112,514 +0.54(+0.61%)
Mar 19, 2015 88.62 90.36 88.26 88.62 73,007 -1.32(-1.47%)
Mar 18, 2015 86.82 90.66 85.20 89.94 76,513 +2.34(+2.67%)
Mar 17, 2015 85.50 87.72 84.72 87.60 92,687 +1.50(+1.74%)
Mar 16, 2015 88.08 88.51 83.76 86.10 138,988 -2.88(-3.24%)
Mar 13, 2015 89.16 90.19 87.24 88.98 91,349 -1.92(-2.11%)
Mar 12, 2015 91.50 93.60 90.00 90.90 92,041 +0.30(+0.33%)
Mar 11, 2015 87.36 91.02 86.94 90.60 100,432 +3.30(+3.78%)
Mar 10, 2015 91.02 92.28 86.91 87.30 137,983 -5.04(-5.46%)
Mar 09, 2015 94.98 95.40 91.86 92.34 82,834 -2.40(-2.53%)
Mar 06, 2015 96.00 98.76 93.66 94.74 101,477 -2.10(-2.17%)
Mar 05, 2015 97.92 98.10 94.26 96.84 195,159 -1.20(-1.22%)
Mar 04, 2015 98.40 100.50 95.70 98.04 154,540 -2.16(-2.16%)
Mar 03, 2015 100.38 101.82 98.79 100.20 83,877 -0.18(-0.18%)
Mar 02, 2015 102.48 102.18 97.44 100.38 170,620 -2.10(-2.05%)
Feb 27, 2015 102.78 104.40 101.88 102.48 134,680 -0.42(-0.41%)
Feb 26, 2015 105.48 106.50 102.24 102.90 120,741 -3.00(-2.83%)
Feb 25, 2015 107.22 108.60 103.80 105.90 123,111 -0.90(-0.84%)
Feb 24, 2015 105.30 109.08 105.24 106.80 216,499 +2.58(+2.48%)
Feb 23, 2015 102.24 104.64 100.92 104.22 129,809 +0.96(+0.93%)
Feb 20, 2015 103.92 105.72 102.66 103.26 97,807 -0.66(-0.64%)
Feb 19, 2015 99.90 105.96 99.60 103.92 92,594 +1.32(+1.29%)
Feb 18, 2015 102.78 106.50 102.24 102.60 92,764 -1.32(-1.27%)
Feb 17, 2015 104.88 105.00 101.46 103.92 105,638 -1.02(-0.97%)
Feb 13, 2015 101.70 104.94 104.94 104.94 143,083 +4.68(+4.67%)
Feb 12, 2015 100.26 101.46 97.80 100.26 106,210 +1.68(+1.70%)
Feb 11, 2015 98.64 100.32 96.66 98.58 107,839 -2.28(-2.26%)
Feb 10, 2015 106.02 106.02 98.10 100.86 145,183 -4.98(-4.71%)
Feb 09, 2015 111.24 112.11 104.40 105.84 165,337 -5.34(-4.80%)
Feb 06, 2015 104.16 111.60 102.18 111.18 311,153 +7.86(+7.61%)
Feb 05, 2015 98.88 103.32 96.60 103.32 207,188 +5.64(+5.77%)
Feb 04, 2015 102.30 104.58 97.08 97.68 214,067 -5.40(-5.24%)
Feb 03, 2015 99.96 106.44 99.96 103.08 271,452 +4.86(+4.95%)
Feb 02, 2015 98.28 99.24 93.24 98.22 178,742 +1.20(+1.24%)
Jan 30, 2015 95.22 99.30 94.62 97.02 225,696 +0.42(+0.43%)
Jan 29, 2015 93.18 97.44 89.46 96.60 222,407 +3.48(+3.74%)
Jan 28, 2015 99.06 100.14 86.46 93.12 545,467 -8.22(-8.11%)
Jan 27, 2015 98.40 103.14 98.04 101.34 180,663 +1.38(+1.38%)
Jan 26, 2015 97.68 101.10 96.18 99.96 95,028 +2.40(+2.46%)
Jan 23, 2015 99.78 102.24 97.38 97.56 130,120 -3.24(-3.21%)
Jan 22, 2015 98.22 100.86 98.16 100.80 92,799 +3.78(+3.90%)
Jan 21, 2015 96.30 98.40 95.88 97.02 91,545 +1.08(+1.13%)
Jan 20, 2015 97.68 97.68 93.18 95.94 106,454 -1.92(-1.96%)
Jan 16, 2015 91.74 98.04 90.90 97.86 122,120 +6.06(+6.60%)
Jan 15, 2015 97.62 98.16 91.56 91.80 78,445 -5.22(-5.38%)
Jan 14, 2015 95.10 97.56 92.94 97.02 87,178 +0.24(+0.25%)
Jan 13, 2015 97.50 98.40 94.74 96.78 126,250 -0.18(-0.19%)
Jan 12, 2015 103.74 104.22 96.24 96.96 120,979 -7.38(-7.07%)
Jan 09, 2015 104.88 106.38 101.10 104.34 113,721 -0.48(-0.46%)
Jan 08, 2015 108.60 110.04 104.34 104.82 184,210 -2.76(-2.57%)
Jan 07, 2015 107.46 109.95 104.97 107.58 122,544 +1.80(+1.70%)
Jan 06, 2015 108.00 110.70 103.20 105.78 169,358 -1.20(-1.12%)
Jan 05, 2015 111.30 111.54 105.00 106.98 164,755 -5.58(-4.96%)
Jan 02, 2015 112.38 114.00 108.96 112.56 162,113 +0.18(+0.16%)
Dec 31, 2014 111.66 112.38 112.38 112.38 144,383 +0.06(+0.05%)
Dec 30, 2014 113.34 114.00 110.82 112.32 77,388 -1.62(-1.42%)
Dec 29, 2014 112.98 115.89 111.96 113.94 93,260 +1.32(+1.17%)
Dec 26, 2014 112.56 114.12 110.82 112.62 69,580 +0.54(+0.48%)
Dec 24, 2014 112.08 112.08 112.08 112.08 65,783 -0.36(-0.32%)
Dec 23, 2014 111.30 113.40 110.16 112.44 174,430 +1.26(+1.13%)
Dec 22, 2014 113.88 113.88 110.28 111.18 115,453 -3.78(-3.29%)
Dec 19, 2014 111.42 115.14 110.46 114.96 293,143 +3.72(+3.34%)
Dec 18, 2014 109.20 113.58 105.60 111.24 284,947 +5.70(+5.40%)
Dec 17, 2014 101.16 109.14 100.20 105.54 402,225 +5.16(+5.14%)
Dec 16, 2014 95.58 103.92 94.56 100.38 227,318 +3.72(+3.85%)
Dec 15, 2014 97.26 98.52 95.22 96.66 141,190 -0.24(-0.25%)
Dec 12, 2014 96.78 98.64 94.92 96.90 146,856 -1.62(-1.64%)
Dec 11, 2014 101.16 102.96 98.22 98.52 226,058 -2.22(-2.20%)
Dec 10, 2014 102.48 104.82 100.47 100.74 263,948 -3.54(-3.39%)
Dec 09, 2014 100.50 104.52 99.84 104.28 191,484 +2.88(+2.84%)
Dec 08, 2014 109.38 109.38 99.90 101.40 284,450 -9.00(-8.15%)
Dec 05, 2014 109.56 113.34 109.20 110.40 183,414 +0.30(+0.27%)
Dec 04, 2014 109.80 112.86 108.66 110.10 111,647 -0.66(-0.60%)
Dec 03, 2014 108.12 114.42 107.52 110.76 323,746 +3.60(+3.36%)
Dec 02, 2014 109.02 111.48 106.50 107.16 410,841 -2.52(-2.30%)
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.