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 )

3.330 -0.150 (-4.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 28, 2014 7.670 7.670 6.350 6.350 569,184 -1.54(-19.52%)
Nov 26, 2014 8.030 7.890 7.890 7.890 838,100 -0.14(-1.74%)
Nov 25, 2014 8.220 8.260 7.890 8.030 712,858 -0.23(-2.78%)
Nov 24, 2014 8.250 8.440 8.200 8.260 374,287 +0.02(+0.24%)
Nov 21, 2014 8.350 8.430 8.150 8.240 487,217 +0.03(+0.37%)
Nov 20, 2014 7.900 8.250 7.900 8.210 399,999 +0.24(+3.01%)
Nov 19, 2014 8.110 8.110 7.870 7.970 501,984 -0.19(-2.33%)
Nov 18, 2014 8.140 8.350 8.090 8.160 734,625 +0.02(+0.25%)
Nov 17, 2014 8.340 8.370 8.090 8.140 497,898 -0.22(-2.63%)
Nov 14, 2014 8.440 8.570 8.300 8.360 607,740 -0.03(-0.36%)
Nov 13, 2014 8.500 8.540 8.130 8.390 504,170 -0.15(-1.76%)
Nov 12, 2014 8.520 8.750 8.510 8.540 577,400 -0.16(-1.84%)
Nov 11, 2014 8.460 8.740 8.380 8.700 661,674 +0.12(+1.40%)
Nov 10, 2014 8.920 9.170 8.470 8.580 764,756 -0.38(-4.24%)
Nov 07, 2014 7.770 8.980 7.530 8.960 873,405 -0.27(-2.93%)
Nov 06, 2014 9.010 9.250 8.795 9.230 331,820 +0.21(+2.33%)
Nov 05, 2014 8.840 9.140 8.730 9.020 336,566 +0.28(+3.20%)
Nov 04, 2014 9.280 9.280 8.695 8.740 414,845 -0.69(-7.32%)
Nov 03, 2014 9.510 9.780 9.410 9.430 455,135 -0.10(-1.05%)
Oct 31, 2014 9.630 9.630 9.220 9.530 529,265 +0.21(+2.25%)
Oct 30, 2014 9.440 9.570 9.120 9.320 338,563 -0.18(-1.89%)
Oct 29, 2014 9.480 9.720 9.430 9.500 392,181 +0.03(+0.32%)
Oct 28, 2014 9.220 9.500 9.080 9.470 330,177 +0.38(+4.18%)
Oct 27, 2014 9.270 9.480 9.480 9.090 311,749 -0.39(-4.11%)
Oct 24, 2014 9.550 9.550 9.270 9.480 267,931 -0.07(-0.73%)
Oct 23, 2014 9.330 9.600 9.250 9.550 350,404 +0.33(+3.58%)
Oct 22, 2014 9.460 9.670 9.210 9.220 361,341 -0.24(-2.54%)
Oct 21, 2014 9.160 9.470 9.140 9.460 613,147 +0.31(+3.39%)
Oct 20, 2014 9.080 9.190 9.060 9.150 578,978 +0.00(+0.00%)
Oct 17, 2014 9.750 9.850 9.050 9.150 633,107 -0.42(-4.39%)
Oct 16, 2014 9.110 9.680 9.100 9.570 516,077 +0.16(+1.70%)
Oct 15, 2014 8.970 9.450 8.660 9.410 593,265 +0.45(+5.02%)
Oct 14, 2014 9.000 9.330 8.860 8.960 525,849 +0.02(+0.22%)
Oct 13, 2014 9.200 9.364 8.920 8.940 844,063 -0.26(-2.83%)
Oct 10, 2014 9.570 9.580 9.180 9.200 1,107,268 -0.43(-4.47%)
Oct 09, 2014 10.08 10.15 9.630 9.630 934,398 -0.48(-4.75%)
Oct 08, 2014 10.14 10.17 9.750 10.11 759,443 -0.06(-0.59%)
Oct 07, 2014 10.11 10.47 10.00 10.17 455,312 -0.04(-0.39%)
Oct 06, 2014 10.29 10.41 10.10 10.21 286,975 -0.02(-0.20%)
Oct 03, 2014 10.42 10.47 10.15 10.23 481,064 -0.10(-0.97%)
Oct 02, 2014 10.47 10.52 10.15 10.33 377,071 -0.19(-1.81%)
Oct 01, 2014 10.85 10.96 10.51 10.52 329,822 -0.30(-2.77%)
Sep 30, 2014 11.16 11.21 10.82 10.82 370,004 -0.34(-3.05%)
Sep 29, 2014 11.06 11.20 11.02 11.16 251,237 -0.03(-0.27%)
Sep 26, 2014 11.26 11.32 11.17 11.19 253,487 -0.04(-0.36%)
Sep 25, 2014 11.48 11.48 11.15 11.23 337,537 -0.26(-2.26%)
Sep 24, 2014 11.44 11.58 11.14 11.49 384,016 +0.05(+0.44%)
Sep 23, 2014 11.43 11.52 11.27 11.44 446,397 +0.00(+0.00%)
Sep 22, 2014 11.46 11.56 11.24 11.44 698,118 -0.16(-1.38%)
Sep 19, 2014 11.75 11.85 11.37 11.60 816,094 -0.14(-1.19%)
Sep 18, 2014 11.60 11.84 11.60 11.74 464,383 +0.20(+1.73%)
Sep 17, 2014 11.60 11.78 11.47 11.54 265,305 -0.07(-0.60%)
Sep 16, 2014 11.42 11.68 11.38 11.61 431,445 +0.15(+1.31%)
Sep 15, 2014 11.37 11.52 11.22 11.46 353,846 +0.12(+1.06%)
Sep 12, 2014 11.63 11.63 11.24 11.34 515,902 -0.30(-2.58%)
Sep 11, 2014 11.27 11.66 11.22 11.64 385,636 +0.28(+2.46%)
Sep 10, 2014 11.33 11.45 11.17 11.36 312,871 +0.06(+0.53%)
Sep 09, 2014 11.53 11.57 11.27 11.30 403,764 -0.21(-1.82%)
Sep 08, 2014 11.66 11.68 11.46 11.51 349,485 -0.18(-1.54%)
Sep 05, 2014 11.44 11.70 11.43 11.69 269,614 +0.20(+1.74%)
Sep 04, 2014 11.75 11.76 11.44 11.49 439,662 -0.23(-1.96%)
Sep 03, 2014 11.72 11.96 11.62 11.72 357,795 +0.05(+0.43%)
Sep 02, 2014 11.91 12.01 11.59 11.67 490,674 -0.13(-1.10%)
Aug 29, 2014 11.70 11.80 11.80 11.80 286,700 +0.19(+1.64%)
Aug 28, 2014 11.77 11.78 11.61 11.61 196,249 -0.20(-1.69%)
Aug 27, 2014 11.67 11.95 11.62 11.81 502,874 +0.46(+4.05%)
Aug 26, 2014 11.25 11.50 11.23 11.35 238,419 +0.14(+1.25%)
Aug 25, 2014 11.22 11.30 11.09 11.21 176,503 +0.09(+0.81%)
Aug 22, 2014 11.07 11.13 10.88 11.12 248,939 +0.05(+0.45%)
Aug 21, 2014 11.21 11.21 10.97 11.07 632,047 -0.15(-1.34%)
Aug 20, 2014 11.46 11.46 11.21 11.22 470,745 -0.28(-2.43%)
Aug 19, 2014 11.53 11.62 11.41 11.50 263,935 -0.02(-0.17%)
Aug 18, 2014 11.47 11.52 11.36 11.52 474,883 +0.12(+1.05%)
Aug 15, 2014 11.28 11.41 11.18 11.40 468,339 +0.23(+2.06%)
Aug 14, 2014 11.22 11.44 11.11 11.17 414,404 -0.06(-0.53%)
Aug 13, 2014 11.01 11.25 11.01 11.23 225,821 +0.25(+2.28%)
Aug 12, 2014 11.07 11.17 10.92 10.98 310,804 -0.14(-1.26%)
Aug 11, 2014 11.15 11.23 11.02 11.12 460,200 +0.01(+0.09%)
Aug 08, 2014 9.610 10.91 9.250 11.11 1,138,546 +0.15(+1.37%)
Aug 07, 2014 10.97 11.07 10.87 10.96 274,110 +0.04(+0.37%)
Aug 06, 2014 10.82 11.16 10.81 10.92 200,478 +0.01(+0.09%)
Aug 05, 2014 11.06 11.08 10.84 10.91 261,231 -0.18(-1.62%)
Aug 04, 2014 10.88 11.13 10.75 11.09 298,819 +0.22(+2.02%)
Aug 01, 2014 10.97 11.07 10.80 10.87 456,205 -0.14(-1.27%)
Jul 31, 2014 11.16 11.17 10.97 11.01 499,738 -0.30(-2.65%)
Jul 30, 2014 11.42 11.49 11.28 11.31 315,832 -0.04(-0.35%)
Jul 29, 2014 11.37 11.52 11.33 11.35 287,085 -0.03(-0.26%)
Jul 28, 2014 11.56 11.65 11.34 11.38 347,584 -0.20(-1.73%)
Jul 25, 2014 11.73 11.75 11.55 11.58 313,652 -0.22(-1.86%)
Jul 24, 2014 12.02 12.11 11.76 11.80 346,443 -0.17(-1.42%)
Jul 23, 2014 11.93 11.98 11.80 11.97 613,269 +0.02(+0.17%)
Jul 22, 2014 11.78 11.96 11.70 11.95 403,695 +0.19(+1.62%)
Jul 21, 2014 11.50 11.84 11.45 11.76 582,152 +0.64(+5.76%)
Jul 18, 2014 10.96 11.20 10.93 11.12 364,875 +0.13(+1.18%)
Jul 17, 2014 11.19 11.20 10.97 10.99 407,000 -0.22(-1.96%)
Jul 16, 2014 11.19 11.24 11.05 11.21 337,338 +0.12(+1.08%)
Jul 15, 2014 11.26 11.41 10.99 11.09 417,096 -0.20(-1.77%)
Jul 14, 2014 11.11 11.33 11.05 11.29 230,032 +0.28(+2.54%)
Jul 11, 2014 11.15 11.15 11.00 11.01 446,232 -0.17(-1.52%)
Jul 10, 2014 11.44 11.54 11.16 11.18 474,386 -0.54(-4.61%)
Jul 09, 2014 11.68 11.77 11.63 11.72 393,704 +0.08(+0.69%)
Jul 08, 2014 11.52 11.73 11.43 11.64 348,278 +0.06(+0.52%)
Jul 07, 2014 11.76 11.80 11.55 11.58 340,047 -0.27(-2.28%)
Jul 03, 2014 11.79 11.85 11.85 11.85 136,200 +0.08(+0.68%)
Jul 02, 2014 11.89 12.00 11.69 11.77 276,104 -0.14(-1.18%)
Jul 01, 2014 11.83 12.08 11.70 11.91 462,857 +0.13(+1.10%)
Jun 30, 2014 11.63 11.79 11.53 11.78 296,605 +0.13(+1.12%)
Jun 27, 2014 11.50 11.65 11.50 11.65 422,129 +0.06(+0.52%)
Jun 26, 2014 11.65 11.65 11.47 11.59 268,852 -0.02(-0.17%)
Jun 25, 2014 11.49 11.65 11.37 11.61 263,252 +0.02(+0.17%)
Jun 24, 2014 11.84 12.00 11.58 11.59 407,643 -0.33(-2.77%)
Jun 23, 2014 11.87 11.93 11.74 11.92 222,445 +0.10(+0.85%)
Jun 20, 2014 11.84 11.94 11.76 11.82 530,219 +0.02(+0.17%)
Jun 19, 2014 11.76 11.80 11.70 11.80 190,126 +0.04(+0.34%)
Jun 18, 2014 11.74 11.79 11.67 11.76 284,063 +0.01(+0.09%)
Jun 17, 2014 11.65 11.77 11.62 11.75 454,613 +0.04(+0.34%)
Jun 16, 2014 11.69 11.75 11.62 11.71 188,909 -0.04(-0.34%)
Jun 13, 2014 11.73 11.75 11.62 11.75 194,960 +0.07(+0.60%)
Jun 12, 2014 11.66 11.80 11.63 11.68 396,375 -0.02(-0.17%)
Jun 11, 2014 11.66 11.73 11.60 11.70 304,035 -0.04(-0.34%)
Jun 10, 2014 11.87 11.87 11.70 11.74 331,768 -0.22(-1.84%)
Jun 06, 2014 11.74 11.98 11.74 11.96 564,595 +0.27(+2.31%)
Jun 05, 2014 11.48 11.73 11.38 11.69 659,265 +0.24(+2.10%)
Jun 04, 2014 11.51 11.55 11.35 11.45 656,955 -0.10(-0.87%)
Jun 03, 2014 11.38 11.57 11.28 11.55 379,833 +0.13(+1.14%)
Jun 02, 2014 11.55 11.55 11.23 11.42 445,786 -0.11(-0.95%)
May 30, 2014 11.45 11.57 11.41 11.53 309,541 +0.02(+0.17%)
May 29, 2014 11.51 11.56 11.38 11.51 246,605 +0.05(+0.44%)
May 28, 2014 11.38 11.49 11.32 11.46 344,114 +0.01(+0.09%)
May 27, 2014 11.38 11.51 11.30 11.45 315,079 +0.11(+0.97%)
May 23, 2014 11.34 11.34 11.34 11.34 353,500 +0.04(+0.35%)
May 22, 2014 11.27 11.32 11.14 11.30 181,107 +0.03(+0.27%)
May 21, 2014 11.24 11.33 11.12 11.27 316,532 +0.11(+0.99%)
May 20, 2014 11.32 11.32 11.01 11.16 548,791 -0.18(-1.59%)
May 19, 2014 11.13 11.41 11.10 11.34 274,731 +0.11(+0.98%)
May 16, 2014 11.18 11.32 11.06 11.23 410,624 +0.02(+0.18%)
May 15, 2014 11.22 11.26 10.90 11.21 514,395 -0.10(-0.88%)
May 14, 2014 11.48 11.62 11.25 11.31 580,020 -0.19(-1.65%)
May 13, 2014 11.57 11.61 11.40 11.50 503,272 -0.14(-1.20%)
May 12, 2014 11.25 11.73 11.23 11.64 687,346 +0.31(+2.74%)
May 09, 2014 11.47 11.69 10.87 11.33 2,309,521 -1.00(-8.11%)
May 08, 2014 12.69 12.74 12.26 12.33 352,630 -0.37(-2.91%)
May 07, 2014 12.35 12.73 12.12 12.70 633,793 +0.41(+3.34%)
May 06, 2014 12.45 12.51 12.23 12.29 344,142 -0.17(-1.36%)
May 05, 2014 12.26 12.49 12.17 12.46 211,891 +0.10(+0.81%)
May 02, 2014 12.23 12.53 12.21 12.36 402,825 +0.14(+1.15%)
May 01, 2014 12.52 12.52 12.14 12.22 565,937 -0.28(-2.24%)
Apr 30, 2014 12.39 12.68 12.27 12.50 537,129 +0.05(+0.40%)
Apr 29, 2014 12.74 12.91 12.44 12.45 204,443 -0.15(-1.19%)
Apr 28, 2014 12.66 12.83 12.45 12.60 438,307 +0.00(+0.00%)
Apr 25, 2014 12.87 12.93 12.59 12.60 418,514 -0.30(-2.33%)
Apr 24, 2014 13.12 13.17 12.87 12.90 339,001 -0.13(-1.00%)
Apr 23, 2014 13.18 13.43 13.02 13.03 330,732 -0.19(-1.44%)
Apr 22, 2014 13.11 13.26 13.00 13.22 286,385 +0.16(+1.23%)
Apr 21, 2014 13.05 13.18 12.91 13.06 181,053 +0.02(+0.15%)
Apr 17, 2014 12.76 13.04 13.04 13.04 559,400 +0.31(+2.44%)
Apr 16, 2014 12.70 12.81 12.63 12.73 385,646 +0.13(+1.03%)
Apr 15, 2014 12.45 12.72 12.35 12.60 490,003 +0.16(+1.29%)
Apr 14, 2014 12.16 12.60 12.08 12.44 344,605 +0.39(+3.24%)
Apr 11, 2014 12.14 12.36 11.99 12.05 363,669 -0.14(-1.15%)
Apr 10, 2014 12.55 12.68 12.13 12.19 325,455 -0.36(-2.87%)
Apr 09, 2014 12.64 12.70 12.30 12.55 275,765 -0.01(-0.08%)
Apr 08, 2014 12.14 12.68 12.12 12.56 572,025 +0.45(+3.72%)
Apr 07, 2014 12.50 12.53 12.04 12.11 400,149 -0.52(-4.12%)
Apr 04, 2014 13.17 13.27 12.58 12.63 543,921 -0.47(-3.59%)
Apr 03, 2014 13.15 13.21 12.99 13.10 356,234 -0.03(-0.23%)
Apr 02, 2014 12.76 13.23 12.76 13.13 559,652 +0.36(+2.82%)
Apr 01, 2014 12.87 12.87 12.59 12.77 477,580 -0.03(-0.23%)
Mar 31, 2014 12.65 12.84 12.55 12.80 345,503 +0.18(+1.43%)
Mar 28, 2014 12.23 12.79 12.20 12.62 494,749 +0.42(+3.44%)
Mar 27, 2014 12.02 12.26 11.95 12.20 286,364 +0.16(+1.33%)
Mar 26, 2014 12.44 12.50 12.03 12.04 398,519 -0.29(-2.35%)
Mar 25, 2014 12.36 12.38 12.21 12.33 294,107 +0.11(+0.90%)
Mar 24, 2014 12.65 12.70 12.14 12.22 368,940 -0.34(-2.71%)
Mar 21, 2014 12.22 12.65 12.20 12.56 728,968 +0.42(+3.46%)
Mar 20, 2014 12.07 12.20 12.00 12.14 253,917 +0.03(+0.25%)
Mar 19, 2014 12.09 12.18 12.00 12.11 221,964 -0.03(-0.25%)
Mar 18, 2014 12.07 12.16 12.03 12.14 313,500 +0.11(+0.91%)
Mar 17, 2014 11.82 12.13 11.79 12.03 487,317 +0.30(+2.56%)
Mar 14, 2014 11.64 11.78 11.64 11.73 354,745 +0.09(+0.77%)
Mar 13, 2014 11.82 11.97 11.55 11.64 492,798 -0.17(-1.44%)
Mar 12, 2014 11.76 11.98 11.74 11.81 494,227 -0.05(-0.42%)
Mar 11, 2014 12.19 12.27 11.70 11.86 772,695 -0.36(-2.95%)
Mar 10, 2014 12.19 12.32 12.15 12.22 293,976 -0.03(-0.24%)
Mar 07, 2014 12.28 12.34 12.16 12.25 316,175 +0.02(+0.16%)
Mar 06, 2014 12.09 12.23 11.98 12.23 291,871 +0.14(+1.16%)
Mar 05, 2014 12.16 12.20 12.00 12.09 386,946 -0.11(-0.90%)
Mar 04, 2014 11.98 12.24 11.97 12.20 1,206,466 +0.37(+3.13%)
Mar 03, 2014 11.87 11.99 11.72 11.83 865,674 -0.17(-1.42%)
Feb 28, 2014 12.10 12.28 11.89 12.00 574,281 -0.04(-0.33%)
Feb 27, 2014 11.91 12.21 11.88 12.04 370,327 +0.09(+0.75%)
Feb 26, 2014 11.98 12.10 11.86 11.95 476,428 +0.02(+0.17%)
Feb 25, 2014 12.05 12.05 11.73 11.93 532,394 -0.18(-1.49%)
Feb 24, 2014 12.05 12.15 12.02 12.11 620,452 +0.08(+0.67%)
Feb 21, 2014 12.06 12.16 11.95 12.03 559,083 +0.03(+0.25%)
Feb 20, 2014 11.85 12.08 11.84 12.00 940,399 +0.18(+1.52%)
Feb 19, 2014 11.55 11.91 11.55 11.82 848,817 +0.19(+1.63%)
Feb 18, 2014 11.21 11.68 11.21 11.63 991,748 +0.40(+3.56%)
Feb 14, 2014 11.26 11.23 11.23 11.23 341,300 -0.01(-0.09%)
Feb 13, 2014 11.17 11.33 11.07 11.24 427,006 -0.01(-0.09%)
Feb 12, 2014 11.39 11.55 11.17 11.25 817,121 -0.09(-0.79%)
Feb 11, 2014 10.75 11.44 10.56 11.34 1,812,195 +1.27(+12.61%)
Feb 10, 2014 10.15 10.27 9.920 10.07 2,301,257 -0.35(-3.36%)
Feb 07, 2014 10.45 10.47 10.27 10.42 579,905 +0.04(+0.39%)
Feb 06, 2014 10.24 10.43 10.19 10.38 421,155 +0.18(+1.76%)
Feb 05, 2014 10.12 10.21 10.02 10.20 450,209 +0.05(+0.49%)
Feb 04, 2014 10.19 10.27 10.09 10.15 302,644 +0.05(+0.50%)
Feb 03, 2014 10.32 10.40 9.950 10.10 595,568 -0.22(-2.13%)
Jan 31, 2014 10.25 10.53 10.12 10.32 727,429 -0.13(-1.24%)
Jan 30, 2014 10.68 10.75 10.43 10.45 557,376 -0.13(-1.23%)
Jan 29, 2014 10.59 10.67 10.55 10.58 373,768 -0.10(-0.94%)
Jan 28, 2014 10.73 10.77 10.57 10.68 567,965 -0.01(-0.09%)
Jan 27, 2014 10.86 10.87 10.42 10.69 888,814 -0.18(-1.66%)
Jan 24, 2014 11.29 11.29 10.84 10.87 962,614 -0.56(-4.90%)
Jan 23, 2014 11.60 11.60 11.35 11.43 590,977 -0.23(-1.97%)
Jan 22, 2014 11.41 11.68 11.26 11.66 459,416 +0.29(+2.55%)
Jan 21, 2014 11.43 11.51 11.21 11.37 391,842 +0.04(+0.35%)
Jan 17, 2014 11.36 11.33 11.33 11.33 316,200 -0.02(-0.18%)
Jan 16, 2014 11.52 11.52 11.32 11.35 258,763 -0.13(-1.13%)
Jan 15, 2014 11.11 11.55 11.06 11.48 813,612 +0.37(+3.33%)
Jan 14, 2014 10.97 11.17 10.97 11.11 979,016 +0.16(+1.46%)
Jan 13, 2014 11.12 11.18 10.84 10.95 1,144,888 -0.23(-2.06%)
Jan 10, 2014 11.28 11.34 10.97 11.18 925,522 -0.13(-1.15%)
Jan 09, 2014 11.80 11.84 11.29 11.31 909,648 -0.63(-5.28%)
Jan 08, 2014 12.07 12.12 11.80 11.94 1,076,756 -0.18(-1.49%)
Jan 07, 2014 12.15 12.21 11.98 12.12 288,137 -0.04(-0.33%)
Jan 06, 2014 12.24 12.27 11.96 12.16 348,549 -0.06(-0.49%)
Jan 03, 2014 12.20 12.26 12.04 12.22 412,093 +0.01(+0.08%)
Jan 02, 2014 12.24 12.47 11.96 12.21 467,307 -0.15(-1.21%)
Dec 31, 2013 12.31 12.36 12.36 12.36 393,300 +0.05(+0.41%)
Dec 30, 2013 12.49 12.53 12.22 12.31 342,312 -0.14(-1.12%)
Dec 27, 2013 12.36 12.54 12.30 12.45 254,766 +0.01(+0.08%)
Dec 26, 2013 12.53 12.60 12.34 12.44 222,252 -0.04(-0.32%)
Dec 24, 2013 12.41 12.58 12.28 12.48 199,399 +0.06(+0.48%)
Dec 23, 2013 12.26 12.46 12.17 12.42 437,419 +0.27(+2.22%)
Dec 20, 2013 11.90 12.22 11.86 12.15 720,044 +0.25(+2.10%)
Dec 19, 2013 11.83 12.00 11.74 11.90 445,289 +0.00(+0.00%)
Dec 18, 2013 11.75 11.99 11.58 11.90 348,015 +0.15(+1.28%)
Dec 17, 2013 12.06 12.09 11.67 11.75 497,181 -0.29(-2.41%)
Dec 16, 2013 11.78 12.09 11.78 12.04 327,177 +0.30(+2.56%)
Dec 13, 2013 11.89 11.93 11.69 11.74 307,195 -0.13(-1.10%)
Dec 12, 2013 11.53 11.92 11.52 11.87 534,555 +0.12(+1.02%)
Dec 11, 2013 11.95 11.95 11.71 11.75 645,877 -0.17(-1.43%)
Dec 10, 2013 11.98 12.08 11.83 11.92 329,948 -0.05(-0.42%)
Dec 09, 2013 12.01 12.24 11.73 11.97 612,013 +0.12(+1.01%)
Dec 06, 2013 12.13 12.16 11.81 11.85 602,852 -0.24(-1.99%)
Dec 05, 2013 12.01 12.18 11.96 12.09 301,971 +0.00(+0.00%)
Dec 04, 2013 12.14 12.43 11.96 12.09 677,547 -0.13(-1.06%)
Dec 03, 2013 12.26 12.38 12.00 12.22 1,340,779 -0.14(-1.13%)
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.