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 (%)
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%)
Nov 02, 2009 9.580 9.930 9.220 9.350 1,154,501 -0.11(-1.16%)
Oct 30, 2009 9.970 9.970 9.330 9.460 773,911 -0.60(-5.96%)
Oct 29, 2009 9.940 10.16 9.820 10.06 503,298 +0.37(+3.82%)
Oct 28, 2009 10.14 10.24 9.600 9.690 685,062 -0.46(-4.53%)
Oct 27, 2009 10.23 10.46 10.01 10.15 658,716 -0.07(-0.68%)
Oct 26, 2009 10.69 11.19 10.10 10.22 1,085,527 -0.48(-4.49%)
Oct 23, 2009 10.98 11.03 10.56 10.70 641,045 -0.52(-4.63%)
Oct 22, 2009 10.96 11.35 10.82 11.22 769,657 +0.15(+1.36%)
Oct 21, 2009 10.59 11.48 10.43 11.07 1,143,239 +0.47(+4.43%)
Oct 20, 2009 10.30 10.72 10.22 10.60 1,086,738 -0.33(-3.02%)
Oct 19, 2009 10.78 11.00 10.56 10.93 929,303 +0.16(+1.49%)
Oct 16, 2009 10.40 10.88 10.13 10.77 951,349 +0.28(+2.67%)
Oct 15, 2009 10.01 10.69 9.900 10.49 984,776 +0.44(+4.38%)
Oct 14, 2009 9.630 10.06 9.600 10.05 649,591 +0.64(+6.80%)
Oct 13, 2009 9.490 9.600 9.330 9.410 374,919 -0.09(-0.95%)
Oct 12, 2009 9.640 9.850 9.440 9.500 379,925 +0.01(+0.11%)
Oct 09, 2009 9.850 9.910 9.380 9.490 1,069,950 -0.36(-3.65%)
Oct 08, 2009 9.760 9.930 9.660 9.850 413,633 +0.25(+2.60%)
Oct 07, 2009 9.740 9.850 9.480 9.600 350,972 -0.20(-2.04%)
Oct 06, 2009 9.630 9.800 9.510 9.800 392,030 +0.39(+4.14%)
Oct 05, 2009 9.080 9.480 9.030 9.410 558,095 +0.41(+4.56%)
Oct 02, 2009 8.880 9.140 8.680 9.000 425,758 -0.10(-1.10%)
Oct 01, 2009 9.620 9.650 9.070 9.100 505,698 -0.59(-6.09%)
Sep 30, 2009 10.09 10.09 9.460 9.690 514,944 -0.38(-3.77%)
Sep 29, 2009 9.740 10.12 9.720 10.07 452,619 +0.46(+4.79%)
Sep 28, 2009 9.450 9.760 9.370 9.610 411,866 +0.24(+2.56%)
Sep 25, 2009 9.520 9.640 9.300 9.370 544,354 -0.16(-1.68%)
Sep 24, 2009 10.00 10.04 9.460 9.530 506,716 -0.52(-5.17%)
Sep 23, 2009 10.29 10.45 10.05 10.05 601,529 -0.25(-2.43%)
Sep 22, 2009 10.02 10.55 10.01 10.30 831,252 +0.35(+3.52%)
Sep 21, 2009 9.710 10.03 9.680 9.950 619,688 -0.08(-0.80%)
Sep 18, 2009 9.950 10.13 9.770 10.03 740,477 +0.20(+2.03%)
Sep 17, 2009 10.44 10.54 9.810 9.830 1,272,114 -0.63(-6.02%)
Sep 16, 2009 10.36 10.74 10.27 10.46 1,059,681 +0.14(+1.36%)
Sep 15, 2009 10.10 10.37 10.00 10.32 1,276,524 +0.23(+2.28%)
Sep 14, 2009 9.770 10.11 9.610 10.09 1,032,569 +0.18(+1.82%)
Sep 11, 2009 9.560 9.950 9.520 9.910 1,174,850 +0.44(+4.65%)
Sep 10, 2009 8.770 9.480 8.530 9.470 742,358 +0.72(+8.23%)
Sep 09, 2009 8.720 8.840 8.620 8.750 1,083,979 +0.05(+0.57%)
Sep 08, 2009 8.620 8.900 8.500 8.700 964,695 +0.31(+3.69%)
Sep 04, 2009 8.030 8.490 7.990 8.390 1,098,401 +0.37(+4.61%)
Sep 03, 2009 8.140 8.300 7.990 8.020 825,697 -0.02(-0.25%)
Sep 02, 2009 8.075 8.190 7.890 8.040 1,816,680 -0.03(-0.37%)
Sep 01, 2009 8.720 8.880 8.000 8.070 1,270,467 -0.75(-8.50%)
Aug 31, 2009 8.750 8.970 8.520 8.820 661,717 -0.10(-1.12%)
Aug 28, 2009 8.990 9.150 8.860 8.920 533,446 +0.03(+0.34%)
Aug 27, 2009 9.000 9.000 8.660 8.890 880,795 -0.23(-2.52%)
Aug 26, 2009 9.390 9.500 9.100 9.120 493,672 -0.32(-3.39%)
Aug 25, 2009 9.760 9.800 9.320 9.440 655,668 -0.18(-1.87%)
Aug 24, 2009 10.05 10.22 9.570 9.620 623,802 -0.38(-3.80%)
Aug 21, 2009 10.11 10.29 9.730 10.00 970,970 +0.06(+0.60%)
Aug 20, 2009 9.150 9.990 9.150 9.940 1,276,804 +0.68(+7.34%)
Aug 19, 2009 8.720 9.310 8.610 9.260 966,852 +0.36(+4.04%)
Aug 18, 2009 7.880 8.990 7.860 8.900 1,418,991 +1.03(+13.09%)
Aug 17, 2009 8.160 8.200 7.740 7.870 505,448 -0.47(-5.64%)
Aug 14, 2009 8.760 8.760 8.120 8.340 679,353 -0.41(-4.69%)
Aug 13, 2009 9.020 9.060 8.560 8.750 839,365 -0.25(-2.78%)
Aug 12, 2009 8.630 9.100 8.520 9.000 881,846 +0.31(+3.57%)
Aug 11, 2009 8.610 8.800 8.270 8.690 997,538 +0.05(+0.58%)
Aug 10, 2009 8.320 8.826 8.230 8.640 932,046 +0.18(+2.13%)
Aug 07, 2009 8.690 8.910 8.300 8.460 1,065,090 -0.08(-0.94%)
Aug 06, 2009 8.050 9.180 7.710 8.540 2,280,470 +0.50(+6.22%)
Aug 05, 2009 8.250 8.290 7.950 8.040 695,771 -0.12(-1.47%)
Aug 04, 2009 8.080 8.280 7.895 8.160 799,303 +0.03(+0.37%)
Aug 03, 2009 7.850 8.180 7.710 8.130 1,063,986 +0.42(+5.45%)
Jul 31, 2009 7.620 7.830 7.500 7.710 730,988 -0.01(-0.13%)
Jul 30, 2009 7.650 7.930 7.540 7.720 574,474 +0.19(+2.52%)
Jul 29, 2009 7.730 7.800 7.490 7.530 577,574 -0.34(-4.32%)
Jul 28, 2009 7.930 7.990 7.720 7.870 557,817 -0.15(-1.87%)
Jul 27, 2009 8.010 8.200 7.860 8.020 449,970 +0.00(+0.00%)
Jul 24, 2009 7.820 8.130 7.790 8.020 1,504 +0.08(+1.01%)
Jul 23, 2009 7.540 7.980 7.510 7.940 731,939 +0.37(+4.89%)
Jul 22, 2009 7.580 7.750 7.360 7.570 635,048 -0.09(-1.17%)
Jul 21, 2009 7.890 8.000 7.560 7.660 962,234 -0.21(-2.67%)
Jul 20, 2009 8.260 8.390 7.790 7.870 1,087,705 -0.14(-1.75%)
Jul 17, 2009 8.150 8.200 7.885 8.010 663,385 -0.12(-1.48%)
Jul 16, 2009 7.880 8.190 7.740 8.130 522,567 +0.14(+1.75%)
Jul 15, 2009 7.600 8.190 7.480 7.990 1,745,863 +0.54(+7.25%)
Jul 14, 2009 7.300 7.630 7.140 7.450 1,594,843 +0.21(+2.90%)
Jul 13, 2009 6.910 7.290 6.860 7.240 860,132 +0.17(+2.40%)
Jul 10, 2009 7.080 7.310 6.910 7.070 949,698 -0.11(-1.53%)
Jul 09, 2009 7.350 7.490 7.110 7.180 1,096,712 -0.07(-0.97%)
Jul 08, 2009 7.350 7.470 6.900 7.250 1,118,836 -0.11(-1.49%)
Jul 07, 2009 7.690 7.780 7.350 7.360 1,548,353 -0.31(-4.04%)
Jul 06, 2009 7.680 7.960 7.360 7.670 2,341,718 -0.26(-3.28%)
Jul 02, 2009 8.310 8.330 7.930 7.930 1,242,659 -0.57(-6.71%)
Jul 01, 2009 8.080 8.550 8.070 8.500 1,469,747 +0.54(+6.78%)
Jun 30, 2009 7.880 8.370 7.690 7.960 1,532,532 +0.16(+2.05%)
Jun 29, 2009 7.700 8.020 7.324 7.800 1,350,161 -0.04(-0.51%)
Jun 26, 2009 7.250 8.070 7.110 7.840 8,682,736 +0.54(+7.40%)
Jun 25, 2009 7.130 7.350 7.040 7.300 1,571,909 +0.02(+0.27%)
Jun 24, 2009 7.470 7.700 7.230 7.280 973,448 -0.03(-0.41%)
Jun 23, 2009 7.460 7.680 7.100 7.310 1,048,377 +0.02(+0.27%)
Jun 22, 2009 7.930 8.030 7.280 7.290 1,697,350 -1.05(-12.59%)
Jun 19, 2009 8.870 8.950 8.300 8.340 642,396 -0.28(-3.25%)
Jun 18, 2009 8.530 8.780 8.410 8.620 768,285 +0.11(+1.29%)
Jun 17, 2009 8.770 8.970 8.380 8.510 924,188 -0.47(-5.23%)
Jun 16, 2009 9.610 9.640 8.950 8.980 1,031,164 -0.55(-5.82%)
Jun 15, 2009 9.630 9.740 9.250 9.535 982,769 -0.29(-2.90%)
Jun 12, 2009 9.770 9.860 9.500 9.820 685,011 +0.00(+0.00%)
Jun 11, 2009 9.590 9.950 9.400 9.820 1,592,330 +0.31(+3.26%)
Jun 10, 2009 10.30 10.50 9.460 9.510 1,613,660 -0.59(-5.84%)
Jun 09, 2009 9.790 10.39 9.500 10.10 2,628,038 +0.37(+3.80%)
Jun 08, 2009 9.680 9.900 9.500 9.730 866,850 +0.01(+0.10%)
Jun 05, 2009 9.500 9.810 9.440 9.720 1,670,076 +0.22(+2.32%)
Jun 04, 2009 9.190 9.580 9.110 9.500 1,040,751 +0.36(+3.94%)
Jun 03, 2009 9.500 9.500 8.610 9.140 1,236,851 -0.37(-3.89%)
Jun 02, 2009 9.580 9.720 9.150 9.510 2,113,570 -0.04(-0.42%)
Jun 01, 2009 8.940 9.590 8.900 9.550 1,860,715 +0.85(+9.77%)
May 29, 2009 7.900 8.710 7.820 8.700 1,299,863 +0.94(+12.11%)
May 28, 2009 7.730 7.850 7.360 7.760 759,877 +0.22(+2.92%)
May 27, 2009 7.790 7.940 7.520 7.540 773,683 -0.13(-1.69%)
May 26, 2009 6.990 7.690 6.990 7.670 575,533 +0.49(+6.82%)
May 22, 2009 7.580 7.580 7.080 7.180 512,565 -0.25(-3.36%)
May 21, 2009 7.720 7.960 7.360 7.430 1,049,350 -0.52(-6.54%)
May 20, 2009 7.890 8.260 7.840 7.950 1,172,694 +0.30(+3.92%)
May 19, 2009 7.220 7.980 7.165 7.650 1,000,219 +0.55(+7.75%)
May 18, 2009 6.690 7.170 6.670 7.100 1,028,217 +0.46(+6.93%)
May 15, 2009 6.860 6.980 6.560 6.640 857,592 -0.26(-3.77%)
May 14, 2009 6.410 7.130 6.320 6.900 771,546 +0.31(+4.70%)
May 13, 2009 7.230 7.440 6.500 6.590 882,920 -0.75(-10.22%)
May 12, 2009 7.530 7.600 6.820 7.340 824,170 +0.02(+0.27%)
May 11, 2009 8.000 8.360 7.200 7.320 1,137,201 -1.15(-13.58%)
May 08, 2009 8.590 8.780 8.310 8.470 1,187,877 +0.17(+2.05%)
May 07, 2009 8.430 8.890 7.980 8.300 1,772,647 +0.14(+1.72%)
May 06, 2009 7.500 8.300 6.950 8.160 1,957,865 +1.22(+17.58%)
May 05, 2009 6.870 7.000 6.540 6.940 870,053 +0.07(+1.02%)
May 04, 2009 6.270 6.920 6.210 6.870 915,988 +0.83(+13.74%)
May 01, 2009 5.570 6.250 5.570 6.040 751,080 +0.32(+5.59%)
Apr 30, 2009 6.010 6.230 5.630 5.720 917,626 -0.18(-3.05%)
Apr 29, 2009 5.560 6.090 5.550 5.900 926,941 +0.43(+7.86%)
Apr 28, 2009 5.380 5.540 5.300 5.470 503,149 -0.05(-0.91%)
Apr 27, 2009 5.400 5.630 5.220 5.520 521,271 -0.03(-0.54%)
Apr 24, 2009 5.400 5.640 5.320 5.550 1,173,811 +0.21(+3.93%)
Apr 23, 2009 5.770 5.770 5.150 5.340 991,120 -0.17(-3.09%)
Apr 22, 2009 5.380 5.750 5.350 5.510 1,642,594 +0.05(+0.92%)
Apr 21, 2009 4.940 5.500 4.920 5.460 905,361 +0.36(+7.06%)
Apr 20, 2009 5.610 5.610 5.010 5.100 981,070 -0.61(-10.68%)
Apr 17, 2009 5.250 5.760 5.050 5.710 1,144,061 +0.49(+9.39%)
Apr 16, 2009 4.890 5.540 4.890 5.220 1,450,299 +0.38(+7.85%)
Apr 15, 2009 4.460 4.840 4.460 4.840 864,246 +0.40(+9.01%)
Apr 14, 2009 4.450 4.720 4.220 4.440 812,735 -0.01(-0.22%)
Apr 13, 2009 4.250 4.710 4.020 4.450 1,082,138 +0.28(+6.71%)
Apr 09, 2009 3.750 4.200 3.730 4.170 695,354 +0.55(+15.19%)
Apr 08, 2009 3.670 3.670 3.430 3.620 472,907 -0.05(-1.36%)
Apr 07, 2009 3.690 3.750 3.600 3.670 397,446 -0.11(-2.91%)
Apr 06, 2009 3.750 3.870 3.640 3.780 817,408 +0.01(+0.27%)
Apr 03, 2009 3.370 3.830 3.270 3.770 826,936 +0.34(+9.91%)
Apr 02, 2009 3.350 3.600 3.320 3.430 820,918 +0.27(+8.54%)
Apr 01, 2009 3.120 3.240 3.000 3.160 843,982 -0.09(-2.77%)
Mar 31, 2009 3.210 3.380 3.170 3.250 578,213 +0.09(+2.85%)
Mar 30, 2009 3.330 3.380 2.970 3.160 741,083 -0.82(-20.60%)
Mar 26, 2009 3.750 3.990 3.630 3.980 757,247 +0.31(+8.45%)
Mar 25, 2009 3.630 3.880 3.460 3.670 692,101 +0.13(+3.67%)
Mar 24, 2009 3.900 3.900 3.330 3.540 700,497 -0.35(-9.00%)
Mar 23, 2009 3.700 3.920 3.680 3.890 774,388 +0.66(+20.43%)
Mar 20, 2009 3.710 3.720 3.200 3.230 1,338,267 -0.43(-11.69%)
Mar 19, 2009 3.500 4.250 3.480 3.658 1,741,647 +0.20(+5.71%)
Mar 18, 2009 2.930 3.490 2.910 3.460 938,551 +0.47(+15.72%)
Mar 17, 2009 2.850 3.010 2.740 2.990 852,183 +0.13(+4.55%)
Mar 16, 2009 2.750 3.090 2.750 2.860 925,429 +0.13(+4.76%)
Mar 13, 2009 2.760 3.040 2.650 2.730 0 -0.02(-0.73%)
Mar 12, 2009 2.180 3.120 2.010 2.750 2,969,098 +0.60(+27.91%)
Mar 11, 2009 2.280 2.300 2.050 2.150 1,982,129 +0.10(+4.88%)
Mar 10, 2009 2.100 2.300 1.940 2.050 1,564,071 +0.04(+1.99%)
Mar 09, 2009 2.360 2.420 1.980 2.010 1,031,862 -0.32(-13.73%)
Mar 06, 2009 2.440 2.510 2.240 2.330 0 -0.11(-4.51%)
Mar 05, 2009 2.570 2.711 2.340 2.440 597,204 -0.18(-6.87%)
Mar 04, 2009 2.530 2.720 2.530 2.620 1,165,162 +0.21(+8.71%)
Mar 02, 2009 2.850 2.850 2.330 2.410 998,279 -0.45(-15.73%)
Feb 27, 2009 3.460 3.700 2.860 2.860 0 -0.10(-3.38%)
Feb 26, 2009 3.080 3.220 2.960 2.960 777,997 -0.10(-3.27%)
Feb 25, 2009 3.150 3.220 2.940 3.060 769,634 -0.06(-1.92%)
Feb 24, 2009 3.060 3.120 2.860 3.120 1,009,101 +0.14(+4.70%)
Feb 23, 2009 3.300 3.320 2.980 2.980 904,916 -0.28(-8.59%)
Feb 20, 2009 3.500 3.570 3.001 3.260 0 -0.26(-7.39%)
Feb 19, 2009 3.640 3.650 3.510 3.520 703,661 -0.03(-0.85%)
Feb 18, 2009 3.720 3.720 3.500 3.550 867,801 -0.10(-2.74%)
Feb 17, 2009 3.830 3.830 3.590 3.650 1,341,155 -0.28(-7.12%)
Feb 13, 2009 3.800 4.110 3.420 3.930 1,935,182 +0.15(+3.97%)
Feb 12, 2009 3.850 3.900 3.640 3.780 1,306,289 -0.05(-1.31%)
Feb 11, 2009 4.420 4.640 3.730 3.830 2,235,722 -0.48(-11.14%)
Feb 10, 2009 5.370 5.640 4.310 4.310 2,238,800 -1.68(-28.05%)
Feb 09, 2009 6.170 6.280 5.840 5.990 540,100 -0.19(-3.07%)
Feb 06, 2009 5.680 6.200 5.640 6.180 706,903 +0.52(+9.19%)
Feb 05, 2009 5.450 5.700 5.380 5.660 614,577 +0.08(+1.43%)
Feb 04, 2009 5.440 5.650 5.350 5.580 725,118 +0.25(+4.69%)
Feb 03, 2009 5.270 5.400 5.150 5.330 438,566 +0.12(+2.30%)
Feb 02, 2009 5.010 5.290 4.880 5.210 774,527 +0.02(+0.39%)
Jan 30, 2009 5.270 5.420 5.130 5.190 0 -0.05(-0.95%)
Jan 29, 2009 5.590 5.590 5.200 5.240 687,460 -0.37(-6.60%)
Jan 28, 2009 5.380 5.620 5.330 5.610 323,978 +0.33(+6.25%)
Jan 27, 2009 5.340 5.380 5.060 5.280 476,679 +0.03(+0.57%)
Jan 26, 2009 4.980 5.350 4.980 5.250 998,691 +0.26(+5.21%)
Jan 23, 2009 4.630 5.120 4.550 4.990 912,190 +0.32(+6.85%)
Jan 22, 2009 5.080 5.150 4.620 4.670 869,431 -0.60(-11.39%)
Jan 21, 2009 4.660 5.270 4.660 5.270 650,589 +0.72(+15.82%)
Jan 20, 2009 4.890 5.120 4.540 4.550 729,188 -0.53(-10.43%)
Jan 16, 2009 5.300 5.300 4.910 5.080 0 -0.08(-1.55%)
Jan 15, 2009 5.210 5.290 4.790 5.160 670,684 -0.12(-2.27%)
Jan 14, 2009 5.410 5.410 5.110 5.280 822,616 -0.10(-1.86%)
Jan 13, 2009 5.220 5.430 5.130 5.380 660,177 +0.13(+2.48%)
Jan 12, 2009 5.200 5.430 5.150 5.250 614,355 -0.12(-2.23%)
Jan 09, 2009 5.650 5.710 5.330 5.370 302,109 -0.24(-4.28%)
Jan 08, 2009 5.460 5.660 5.180 5.610 488,944 +0.20(+3.70%)
Jan 07, 2009 5.570 5.570 5.190 5.410 592,204 -0.24(-4.25%)
Jan 06, 2009 5.560 5.830 5.560 5.650 467,826 +0.27(+5.02%)
Jan 05, 2009 5.220 5.590 5.040 5.380 674,240 +0.20(+3.86%)
Jan 02, 2009 4.840 5.240 4.840 5.180 0 +0.32(+6.58%)
Jan 01, 2009 4.480 4.860 4.430 4.860 0 +0.00(+0.00%)
Dec 31, 2008 4.480 4.860 4.430 4.860 849,484 +0.23(+4.97%)
Dec 30, 2008 4.280 4.630 4.090 4.630 582,642 +0.35(+8.18%)
Dec 29, 2008 4.500 4.500 4.150 4.280 384,500 -0.20(-4.46%)
Dec 26, 2008 4.300 4.480 4.300 4.480 0 +0.16(+3.70%)
Dec 24, 2008 4.500 4.510 4.320 4.320 181,881 -0.15(-3.36%)
Dec 23, 2008 4.570 4.700 4.420 4.470 322,389 -0.09(-1.97%)
Dec 22, 2008 4.710 4.780 4.450 4.560 369,524 -0.04(-0.87%)
Dec 19, 2008 4.690 4.840 4.600 4.600 950,224 -0.08(-1.71%)
Dec 18, 2008 5.070 5.100 4.610 4.680 681,859 -0.40(-7.87%)
Dec 17, 2008 5.190 5.330 5.000 5.080 760,787 -0.13(-2.50%)
Dec 16, 2008 5.010 5.220 4.850 5.210 707,473 +0.28(+5.68%)
Dec 15, 2008 5.030 5.120 4.880 4.930 1,094,223 -0.05(-1.00%)
Dec 12, 2008 4.840 4.980 4.540 4.980 0 +0.05(+1.01%)
Dec 11, 2008 5.250 5.340 4.750 4.930 764,271 -0.22(-4.27%)
Dec 10, 2008 5.050 5.330 4.880 5.150 726,982 +0.31(+6.40%)
Dec 09, 2008 4.750 5.200 4.720 4.840 586,491 +0.09(+1.89%)
Dec 08, 2008 4.910 5.120 4.590 4.750 840,038 +0.05(+1.06%)
Dec 05, 2008 4.210 4.790 4.190 4.700 0 +0.35(+8.05%)
Dec 04, 2008 4.710 4.890 4.290 4.350 937,108 -0.50(-10.31%)
Dec 03, 2008 4.660 4.960 4.460 4.850 734,900 +0.21(+4.53%)
Dec 02, 2008 4.420 4.990 4.360 4.640 1,824,955 +0.57(+14.00%)
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.