Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tetra Technologies
(NY:
TTI
)
3.460
UNCHANGED
Official Closing Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
9.400
9.607
9.330
9.433
642,600
+0.07(+0.78%)
Dec 30, 2004
9.417
9.483
9.333
9.360
630,000
-0.07(-0.78%)
Dec 29, 2004
9.433
9.497
9.347
9.433
664,200
-0.02(-0.25%)
Dec 28, 2004
9.267
9.610
9.267
9.457
970,200
+0.25(+2.72%)
Dec 27, 2004
9.417
9.420
9.153
9.207
894,600
-0.21(-2.23%)
Dec 23, 2004
9.413
9.450
9.343
9.417
1,483,800
+0.00(+0.04%)
Dec 22, 2004
9.617
9.630
9.393
9.413
3,340,800
-0.17(-1.77%)
Dec 21, 2004
9.617
9.667
9.537
9.583
2,248,800
-0.03(-0.31%)
Dec 20, 2004
9.633
9.680
9.510
9.613
856,800
-0.02(-0.21%)
Dec 17, 2004
9.667
9.760
9.587
9.633
1,397,400
+0.02(+0.24%)
Dec 16, 2004
9.700
9.743
9.437
9.610
959,400
-0.12(-1.20%)
Dec 15, 2004
9.673
9.817
9.567
9.727
1,193,400
+0.02(+0.24%)
Dec 14, 2004
9.457
9.713
9.457
9.703
1,146,600
+0.27(+2.86%)
Dec 13, 2004
9.333
9.510
9.270
9.433
954,600
+0.04(+0.46%)
Dec 10, 2004
9.307
9.467
9.290
9.390
1,202,400
+0.09(+0.97%)
Dec 09, 2004
9.233
9.440
9.170
9.300
819,600
+0.03(+0.36%)
Dec 08, 2004
9.260
9.313
9.110
9.267
1,857,600
-0.00(-0.04%)
Dec 07, 2004
9.593
9.623
9.180
9.270
1,724,400
-0.36(-3.77%)
Dec 06, 2004
9.700
9.707
9.500
9.633
1,206,000
-0.05(-0.52%)
Dec 03, 2004
9.663
9.933
9.613
9.683
894,600
+0.02(+0.21%)
Dec 02, 2004
9.850
9.867
9.497
9.663
952,200
-0.19(-1.90%)
Dec 01, 2004
10.17
10.19
9.683
9.850
1,399,200
-0.28(-2.80%)
Nov 30, 2004
10.23
10.39
10.13
10.13
835,800
-0.09(-0.85%)
Nov 29, 2004
10.42
10.55
10.04
10.22
1,617,000
-0.16(-1.51%)
Nov 26, 2004
10.40
10.55
10.38
10.38
192,600
-0.01(-0.13%)
Nov 24, 2004
10.18
10.53
10.09
10.39
1,315,800
+0.20(+2.00%)
Nov 23, 2004
10.03
10.25
10.02
10.19
2,426,400
+0.10(+0.96%)
Nov 22, 2004
9.900
10.12
9.900
10.09
1,609,200
+0.14(+1.41%)
Nov 19, 2004
9.740
9.997
9.740
9.950
2,185,200
+0.21(+2.16%)
Nov 18, 2004
9.683
9.783
9.670
9.740
2,192,400
+0.01(+0.14%)
Nov 17, 2004
9.583
9.740
9.567
9.727
2,751,000
+0.16(+1.67%)
Nov 16, 2004
9.817
9.850
9.567
9.567
1,633,200
-0.25(-2.55%)
Nov 15, 2004
10.16
10.18
9.593
9.817
1,055,400
-0.34(-3.38%)
Nov 12, 2004
9.883
10.16
9.863
10.16
661,200
+0.31(+3.11%)
Nov 11, 2004
10.03
10.03
9.713
9.853
1,126,800
-0.28(-2.76%)
Nov 10, 2004
9.800
10.16
9.667
10.13
734,400
+0.37(+3.79%)
Nov 09, 2004
9.690
9.893
9.573
9.763
786,600
+0.07(+0.76%)
Nov 08, 2004
10.19
10.19
9.447
9.690
2,457,600
-0.50(-4.91%)
Nov 05, 2004
10.26
10.33
10.12
10.19
1,640,400
-0.07(-0.68%)
Nov 04, 2004
9.953
10.35
9.953
10.26
2,459,400
+0.17(+1.72%)
Nov 03, 2004
9.667
10.32
9.640
10.09
1,940,400
+0.59(+6.18%)
Nov 02, 2004
9.523
9.733
9.400
9.500
2,353,200
-0.02(-0.24%)
Nov 01, 2004
9.950
10.25
9.483
9.523
3,213,600
-0.46(-4.58%)
Oct 29, 2004
9.783
10.10
9.720
9.980
1,062,000
+0.24(+2.50%)
Oct 28, 2004
9.990
9.990
9.630
9.737
1,553,400
-0.25(-2.54%)
Oct 27, 2004
10.12
10.32
9.940
9.990
1,490,400
-0.16(-1.58%)
Oct 26, 2004
9.983
10.17
9.907
10.15
1,265,400
+0.17(+1.67%)
Oct 25, 2004
9.950
10.00
9.733
9.983
1,681,200
+0.01(+0.10%)
Oct 22, 2004
10.01
10.07
9.917
9.973
1,614,600
-0.04(-0.43%)
Oct 21, 2004
9.803
10.09
9.743
10.02
1,831,200
+0.23(+2.39%)
Oct 20, 2004
9.707
9.963
9.627
9.783
2,885,400
+0.08(+0.79%)
Oct 19, 2004
9.920
10.01
9.707
9.707
1,435,200
-0.21(-2.12%)
Oct 18, 2004
9.973
10.04
9.900
9.917
1,274,400
-0.07(-0.70%)
Oct 15, 2004
9.933
10.06
9.800
9.987
992,400
+0.09(+0.88%)
Oct 14, 2004
9.800
10.03
9.800
9.900
826,800
+0.15(+1.54%)
Oct 13, 2004
10.12
10.13
9.657
9.750
2,468,400
-0.34(-3.37%)
Oct 12, 2004
10.24
10.28
10.07
10.09
984,600
-0.14(-1.34%)
Oct 11, 2004
10.54
10.54
10.06
10.23
1,001,400
-0.28(-2.63%)
Oct 08, 2004
10.48
10.66
10.46
10.50
862,200
-0.03(-0.28%)
Oct 07, 2004
10.75
10.75
10.41
10.53
1,366,200
-0.18(-1.65%)
Oct 06, 2004
10.58
10.71
10.58
10.71
1,440,600
+0.18(+1.74%)
Oct 05, 2004
10.72
10.86
10.49
10.53
1,267,200
-0.20(-1.83%)
Oct 04, 2004
10.60
10.75
10.60
10.72
1,486,800
+0.10(+0.91%)
Oct 01, 2004
10.37
10.63
10.22
10.63
1,362,600
+0.28(+2.67%)
Sep 30, 2004
10.30
10.50
10.30
10.35
945,000
+0.01(+0.06%)
Sep 29, 2004
10.08
10.36
10.06
10.34
1,800,600
+0.22(+2.17%)
Sep 28, 2004
9.717
10.27
9.717
10.12
1,670,400
+0.44(+4.54%)
Sep 27, 2004
9.950
9.950
9.683
9.683
1,233,000
-0.26(-2.65%)
Sep 24, 2004
9.817
10.07
9.813
9.947
842,400
+0.14(+1.46%)
Sep 23, 2004
9.933
9.933
9.617
9.803
853,200
-0.15(-1.47%)
Sep 22, 2004
10.05
10.05
9.840
9.950
1,504,800
-0.10(-1.03%)
Sep 21, 2004
9.767
10.08
9.697
10.05
1,119,600
+0.27(+2.72%)
Sep 20, 2004
9.717
9.837
9.683
9.787
771,000
+0.12(+1.28%)
Sep 17, 2004
9.733
9.883
9.533
9.663
1,962,000
+0.03(+0.28%)
Sep 16, 2004
9.300
9.670
9.287
9.637
1,276,800
+0.30(+3.25%)
Sep 15, 2004
9.490
9.533
9.297
9.333
1,146,600
-0.16(-1.65%)
Sep 14, 2004
9.417
9.490
9.290
9.490
857,400
+0.08(+0.81%)
Sep 13, 2004
9.320
9.413
9.317
9.413
682,200
+0.09(+1.00%)
Sep 10, 2004
9.343
9.343
9.177
9.320
702,000
-0.01(-0.11%)
Sep 09, 2004
9.167
9.407
9.167
9.330
1,092,600
+0.19(+2.08%)
Sep 08, 2004
9.167
9.317
9.130
9.140
1,231,800
-0.03(-0.29%)
Sep 07, 2004
9.533
9.540
9.150
9.167
1,933,200
-0.33(-3.51%)
Sep 03, 2004
9.370
9.500
9.233
9.500
966,600
+0.15(+1.60%)
Sep 02, 2004
9.250
9.390
9.170
9.350
831,600
+0.13(+1.37%)
Sep 01, 2004
9.017
9.317
8.973
9.223
938,400
+0.21(+2.29%)
Aug 31, 2004
8.800
9.030
8.800
9.017
722,400
+0.18(+2.00%)
Aug 30, 2004
8.900
8.930
8.637
8.840
923,400
-0.06(-0.67%)
Aug 27, 2004
8.707
8.963
8.590
8.900
1,648,800
+0.21(+2.42%)
Aug 26, 2004
8.633
8.810
8.497
8.690
1,227,600
+0.09(+1.05%)
Aug 25, 2004
8.390
8.600
8.377
8.600
531,000
+0.22(+2.63%)
Aug 24, 2004
8.500
8.523
8.333
8.380
495,000
-0.10(-1.22%)
Aug 23, 2004
8.533
8.583
8.387
8.483
826,800
-0.03(-0.39%)
Aug 20, 2004
8.273
8.533
8.253
8.517
781,200
+0.26(+3.11%)
Aug 19, 2004
8.283
8.427
8.217
8.260
563,400
+4.16(+101.46%)
Aug 17, 2004
4.180
4.180
4.048
4.100
265,800
-0.08(-1.87%)
Aug 16, 2004
4.192
4.233
4.148
4.178
192,000
-0.00(-0.04%)
Aug 13, 2004
4.175
4.273
3.990
4.180
478,200
+0.02(+0.56%)
Aug 12, 2004
4.242
4.292
4.157
4.157
245,700
-0.10(-2.39%)
Aug 11, 2004
4.368
4.368
4.208
4.258
285,300
-0.11(-2.52%)
Aug 10, 2004
4.225
4.395
4.217
4.368
561,600
+0.17(+3.93%)
Aug 09, 2004
4.192
4.307
4.192
4.203
217,200
+0.03(+0.68%)
Aug 06, 2004
4.407
4.415
4.168
4.175
405,900
-0.23(-5.19%)
Aug 05, 2004
4.455
4.495
4.352
4.403
365,700
-0.05(-1.16%)
Aug 04, 2004
4.567
4.567
4.383
4.455
427,200
-0.13(-2.80%)
Aug 03, 2004
4.420
4.583
4.415
4.583
469,500
+0.17(+3.81%)
Aug 02, 2004
4.367
4.417
4.325
4.415
399,600
+0.02(+0.53%)
Jul 30, 2004
4.425
4.460
4.375
4.392
183,600
-0.05(-1.13%)
Jul 29, 2004
4.358
4.458
4.317
4.442
310,500
+0.11(+2.46%)
Jul 28, 2004
4.292
4.377
4.267
4.335
444,900
+0.04(+1.05%)
Jul 27, 2004
4.252
4.308
4.150
4.290
488,700
+0.04(+0.90%)
Jul 26, 2004
4.303
4.342
4.117
4.252
496,500
-0.05(-1.16%)
Jul 23, 2004
4.375
4.400
4.302
4.302
363,000
-0.08(-1.71%)
Jul 22, 2004
4.283
4.410
4.280
4.377
457,800
+0.07(+1.70%)
Jul 21, 2004
4.555
4.680
4.303
4.303
527,400
-0.25(-5.53%)
Jul 20, 2004
4.497
4.555
4.408
4.555
390,900
+0.06(+1.30%)
Jul 19, 2004
4.458
4.517
4.428
4.497
346,200
+0.00(+0.11%)
Jul 16, 2004
4.285
4.492
4.275
4.492
589,500
+0.21(+4.82%)
Jul 15, 2004
4.163
4.300
4.150
4.285
961,500
+0.13(+3.25%)
Jul 14, 2004
4.200
4.242
4.142
4.150
772,500
-0.05(-1.15%)
Jul 13, 2004
4.300
4.342
4.182
4.198
345,300
-0.10(-2.33%)
Jul 12, 2004
4.425
4.447
4.237
4.298
461,400
-0.14(-3.26%)
Jul 09, 2004
4.325
4.485
4.292
4.443
398,400
+0.14(+3.21%)
Jul 08, 2004
4.350
4.375
4.267
4.305
280,500
-0.04(-0.92%)
Jul 07, 2004
4.350
4.370
4.322
4.345
252,300
+0.01(+0.15%)
Jul 06, 2004
4.455
4.467
4.307
4.338
525,000
-0.14(-3.16%)
Jul 02, 2004
4.442
4.522
4.370
4.480
141,600
+0.06(+1.28%)
Jul 01, 2004
4.483
4.483
4.387
4.423
432,900
-0.05(-1.15%)
Jun 30, 2004
4.383
4.540
4.383
4.475
322,800
+0.11(+2.44%)
Jun 29, 2004
4.333
4.473
4.333
4.368
368,100
+0.02(+0.42%)
Jun 28, 2004
4.508
4.508
4.315
4.350
545,100
-0.18(-4.04%)
Jun 25, 2004
4.482
4.533
4.427
4.533
505,500
+0.06(+1.27%)
Jun 24, 2004
4.500
4.520
4.442
4.477
177,300
-0.02(-0.56%)
Jun 23, 2004
4.403
4.518
4.387
4.502
331,800
+0.11(+2.47%)
Jun 22, 2004
4.358
4.455
4.318
4.393
282,900
+0.02(+0.42%)
Jun 21, 2004
4.500
4.500
4.337
4.375
437,100
-0.15(-3.28%)
Jun 18, 2004
4.458
4.523
4.433
4.523
363,000
+0.09(+1.95%)
Jun 17, 2004
4.433
4.478
4.362
4.437
451,500
+0.03(+0.64%)
Jun 16, 2004
4.372
4.417
4.345
4.408
292,500
+0.04(+0.99%)
Jun 15, 2004
4.200
4.388
4.192
4.365
363,900
+0.15(+3.52%)
Jun 14, 2004
4.262
4.317
4.190
4.217
309,900
-0.02(-0.55%)
Jun 10, 2004
4.200
4.335
4.200
4.240
351,900
+0.07(+1.56%)
Jun 09, 2004
4.223
4.223
4.133
4.175
335,100
-0.05(-1.14%)
Jun 08, 2004
4.183
4.265
4.183
4.223
496,200
+0.02(+0.60%)
Jun 07, 2004
4.140
4.212
4.105
4.198
364,500
+0.06(+1.41%)
Jun 04, 2004
4.083
4.153
3.975
4.140
564,900
+0.03(+0.85%)
Jun 03, 2004
4.073
4.167
4.058
4.105
917,100
+0.03(+0.78%)
Jun 02, 2004
4.150
4.163
4.002
4.073
520,200
-0.08(-1.85%)
Jun 01, 2004
3.968
4.150
3.968
4.150
805,800
+0.18(+4.58%)
May 28, 2004
3.867
4.000
3.863
3.968
546,000
+0.07(+1.71%)
May 27, 2004
3.887
3.917
3.853
3.902
1,066,200
+0.00(+0.09%)
May 26, 2004
3.942
3.967
3.890
3.898
663,900
-0.04(-1.10%)
May 25, 2004
3.883
3.948
3.833
3.942
993,600
+0.04(+1.15%)
May 24, 2004
3.733
3.902
3.723
3.897
525,300
+0.19(+5.22%)
May 21, 2004
3.693
3.753
3.663
3.703
853,200
+0.04(+1.18%)
May 20, 2004
3.567
3.660
3.567
3.660
569,700
+0.08(+2.28%)
May 19, 2004
3.568
3.625
3.538
3.578
696,900
+0.01(+0.33%)
May 18, 2004
3.533
3.583
3.525
3.567
423,900
+0.03(+0.94%)
May 17, 2004
3.517
3.535
3.458
3.533
711,600
+0.00(+0.00%)
May 14, 2004
3.538
3.542
3.518
3.533
1,043,400
-0.00(-0.09%)
May 13, 2004
3.555
3.563
3.525
3.537
534,900
-0.01(-0.38%)
May 12, 2004
3.558
3.583
3.500
3.550
812,700
+0.00(+0.00%)
May 11, 2004
3.550
3.583
3.532
3.550
411,300
+0.04(+1.09%)
May 10, 2004
3.632
3.645
3.490
3.512
937,800
-0.12(-3.22%)
May 07, 2004
3.783
3.827
3.562
3.628
669,600
-0.19(-5.10%)
May 06, 2004
3.843
3.875
3.717
3.823
644,100
-0.02(-0.48%)
May 05, 2004
3.917
3.920
3.800
3.842
786,300
-0.11(-2.74%)
May 04, 2004
3.965
4.017
3.910
3.950
662,400
-0.00(-0.04%)
May 03, 2004
3.942
4.038
3.900
3.952
877,800
-0.03(-0.84%)
Apr 30, 2004
4.060
4.147
3.985
3.985
883,800
-0.07(-1.77%)
Apr 29, 2004
4.203
4.217
4.013
4.057
906,300
-0.15(-3.49%)
Apr 28, 2004
4.167
4.283
4.117
4.203
813,300
+0.06(+1.49%)
Apr 27, 2004
4.062
4.210
4.062
4.142
500,400
+0.08(+2.01%)
Apr 26, 2004
4.075
4.213
3.983
4.060
720,300
-0.05(-1.18%)
Apr 23, 2004
4.108
4.178
4.043
4.108
976,800
+0.09(+2.24%)
Apr 22, 2004
3.927
4.027
3.908
4.018
610,800
+0.07(+1.77%)
Apr 21, 2004
3.967
3.990
3.800
3.948
995,100
-0.03(-0.67%)
Apr 20, 2004
4.108
4.108
3.975
3.975
481,500
-0.12(-3.05%)
Apr 19, 2004
4.110
4.123
4.017
4.100
318,600
-0.01(-0.20%)
Apr 16, 2004
4.083
4.145
4.083
4.108
433,500
+0.06(+1.44%)
Apr 15, 2004
4.040
4.102
3.950
4.050
1,084,800
-0.02(-0.37%)
Apr 14, 2004
4.283
4.283
4.018
4.065
849,000
-0.22(-5.21%)
Apr 13, 2004
4.573
4.573
4.233
4.288
986,700
-0.29(-6.23%)
Apr 12, 2004
4.437
4.575
4.437
4.573
320,700
+0.14(+3.24%)
Apr 08, 2004
4.408
4.433
4.365
4.430
401,100
+0.05(+1.26%)
Apr 07, 2004
4.418
4.418
4.360
4.375
295,500
-0.04(-0.94%)
Apr 06, 2004
4.425
4.507
4.412
4.417
439,200
-0.01(-0.15%)
Apr 05, 2004
4.395
4.475
4.395
4.423
320,700
+0.04(+0.80%)
Apr 02, 2004
4.435
4.453
4.350
4.388
858,300
-0.04(-1.02%)
Apr 01, 2004
4.383
4.450
4.375
4.433
458,100
+0.08(+1.80%)
Mar 31, 2004
4.422
4.445
4.297
4.355
398,400
-0.04(-0.95%)
Mar 30, 2004
4.218
4.455
4.200
4.397
528,300
+0.18(+4.23%)
Mar 29, 2004
4.233
4.358
4.190
4.218
477,300
-0.00(-0.04%)
Mar 26, 2004
4.192
4.295
4.143
4.220
441,300
+0.14(+3.47%)
Mar 25, 2004
4.067
4.130
4.067
4.078
398,700
-0.00(-0.12%)
Mar 24, 2004
4.158
4.165
4.050
4.083
551,700
-0.05(-1.21%)
Mar 23, 2004
4.278
4.278
4.125
4.133
659,700
-0.13(-3.13%)
Mar 22, 2004
4.425
4.433
4.267
4.267
399,000
-0.14(-3.14%)
Mar 19, 2004
4.400
4.443
4.377
4.405
508,200
+0.03(+0.61%)
Mar 18, 2004
4.442
4.448
4.350
4.378
299,700
-0.05(-1.05%)
Mar 17, 2004
4.383
4.448
4.350
4.425
428,700
+0.06(+1.34%)
Mar 16, 2004
4.413
4.430
4.272
4.367
379,500
-0.04(-0.91%)
Mar 15, 2004
4.550
4.553
4.400
4.407
271,500
-0.15(-3.33%)
Mar 12, 2004
4.410
4.558
4.408
4.558
331,800
+0.15(+3.40%)
Mar 11, 2004
4.383
4.467
4.383
4.408
593,400
+0.03(+0.76%)
Mar 10, 2004
4.525
4.567
4.375
4.375
576,600
-0.13(-2.96%)
Mar 09, 2004
4.608
4.662
4.492
4.508
491,100
-0.10(-2.17%)
Mar 08, 2004
4.550
4.612
4.550
4.608
313,800
+0.04(+0.91%)
Mar 05, 2004
4.530
4.645
4.517
4.567
307,800
+0.04(+0.81%)
Mar 04, 2004
4.403
4.530
4.403
4.530
254,400
+0.16(+3.54%)
Mar 03, 2004
4.483
4.483
4.357
4.375
267,000
-0.11(-2.42%)
Mar 02, 2004
4.280
4.483
4.280
4.483
1,150,500
+0.23(+5.49%)
Mar 01, 2004
4.217
4.302
4.217
4.250
543,300
+0.10(+2.41%)
Feb 27, 2004
4.367
4.367
4.148
4.150
585,300
-0.21(-4.78%)
Feb 26, 2004
4.358
4.417
4.330
4.358
502,500
+0.02(+0.58%)
Feb 25, 2004
4.280
4.360
4.222
4.333
390,300
+0.05(+1.29%)
Feb 24, 2004
4.148
4.288
4.133
4.278
438,000
+0.14(+3.30%)
Feb 23, 2004
4.228
4.228
4.142
4.142
258,600
-0.04(-1.07%)
Feb 20, 2004
4.240
4.267
4.187
4.187
360,000
-0.02(-0.48%)
Feb 19, 2004
4.283
4.297
4.207
4.207
309,900
-0.05(-1.29%)
Feb 18, 2004
4.342
4.343
4.237
4.262
301,800
-0.06(-1.27%)
Feb 17, 2004
4.343
4.357
4.303
4.317
336,900
-0.03(-0.61%)
Feb 13, 2004
4.403
4.413
4.328
4.343
441,600
-0.04(-0.95%)
Feb 12, 2004
4.412
4.425
4.383
4.385
636,300
-0.04(-0.79%)
Feb 11, 2004
4.337
4.423
4.327
4.420
481,200
+0.08(+1.92%)
Feb 10, 2004
4.072
4.337
4.072
4.337
394,500
+0.29(+7.17%)
Feb 09, 2004
4.042
4.142
4.025
4.047
165,300
+0.01(+0.33%)
Feb 06, 2004
3.942
4.058
3.933
4.033
226,200
+0.12(+2.98%)
Feb 05, 2004
3.988
4.062
3.843
3.917
554,400
-0.04(-0.89%)
Feb 04, 2004
4.067
4.090
3.952
3.952
412,200
-0.12(-3.03%)
Feb 03, 2004
4.135
4.147
4.000
4.075
207,900
-0.04(-1.05%)
Feb 02, 2004
4.037
4.202
4.033
4.118
405,000
+0.12(+2.87%)
Jan 30, 2004
4.083
4.100
3.987
4.003
180,600
-0.07(-1.76%)
Jan 29, 2004
4.138
4.157
4.033
4.075
300,300
-0.02(-0.61%)
Jan 28, 2004
4.175
4.308
4.100
4.100
490,500
-0.04(-1.05%)
Jan 27, 2004
4.297
4.303
4.120
4.143
360,300
-0.14(-3.19%)
Jan 26, 2004
4.317
4.317
4.223
4.280
342,000
-0.02(-0.47%)
Jan 23, 2004
4.200
4.348
4.192
4.300
457,800
+0.12(+2.99%)
Jan 22, 2004
4.228
4.275
4.155
4.175
461,100
-0.04(-0.87%)
Jan 21, 2004
4.223
4.283
4.200
4.212
455,100
-0.03(-0.67%)
Jan 20, 2004
4.157
4.242
4.152
4.240
672,900
+0.09(+2.21%)
Jan 16, 2004
4.175
4.183
4.135
4.148
449,400
-0.00(-0.04%)
Jan 15, 2004
4.218
4.232
4.117
4.150
354,000
-0.07(-1.62%)
Jan 14, 2004
4.363
4.395
4.200
4.218
400,200
-0.15(-3.32%)
Jan 13, 2004
4.417
4.433
4.092
4.363
1,608,000
-0.21(-4.63%)
Jan 12, 2004
4.558
4.617
4.508
4.575
413,100
+0.03(+0.73%)
Jan 09, 2004
4.517
4.608
4.503
4.542
403,800
+0.01(+0.33%)
Jan 08, 2004
4.500
4.553
4.468
4.527
442,500
+0.05(+1.12%)
Jan 07, 2004
4.375
4.492
4.350
4.477
597,600
+0.11(+2.52%)
Jan 06, 2004
4.642
4.685
4.367
4.367
595,500
-0.22(-4.87%)
Jan 05, 2004
4.333
4.633
4.287
4.590
1,711,200
+0.46(+11.27%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.