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 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 (%)
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%)
Nov 01, 2022 4.660 4.670 3.980 4.040 4,047,647 -0.90(-18.22%)
Oct 31, 2022 4.790 5.025 4.765 4.940 1,139,185 +0.13(+2.70%)
Oct 28, 2022 4.800 4.875 4.655 4.810 710,633 +0.05(+1.05%)
Oct 27, 2022 5.000 5.060 4.740 4.760 1,028,796 -0.13(-2.66%)
Oct 26, 2022 4.850 5.015 4.746 4.890 1,121,841 +0.09(+1.87%)
Oct 25, 2022 4.670 4.845 4.650 4.800 1,216,761 +0.14(+3.00%)
Oct 24, 2022 4.540 4.660 4.440 4.660 1,133,829 +0.11(+2.42%)
Oct 21, 2022 4.380 4.570 4.320 4.550 2,200,608 +0.23(+5.32%)
Oct 20, 2022 4.290 4.430 4.260 4.320 1,135,999 +0.07(+1.65%)
Oct 19, 2022 4.100 4.270 4.065 4.250 970,527 +0.19(+4.68%)
Oct 18, 2022 3.960 4.140 3.920 4.060 1,081,047 +0.11(+2.78%)
Oct 17, 2022 3.840 3.960 3.790 3.950 848,838 +0.20(+5.33%)
Oct 14, 2022 3.960 3.960 3.730 3.750 702,131 -0.21(-5.30%)
Oct 13, 2022 3.740 4.020 3.740 3.960 2,475,440 +0.16(+4.21%)
Oct 12, 2022 3.820 3.820 3.605 3.800 884,767 +0.00(+0.00%)
Oct 11, 2022 3.860 3.900 3.750 3.800 1,255,041 -0.14(-3.55%)
Oct 10, 2022 4.090 4.150 3.895 3.940 873,106 -0.19(-4.60%)
Oct 07, 2022 4.090 4.176 4.030 4.130 737,047 +0.02(+0.49%)
Oct 06, 2022 4.080 4.230 4.040 4.110 645,703 -0.05(-1.20%)
Oct 05, 2022 3.950 4.200 3.950 4.160 850,908 +0.14(+3.48%)
Oct 04, 2022 3.920 4.035 3.835 4.020 1,192,730 +0.24(+6.35%)
Oct 03, 2022 3.750 3.905 3.720 3.780 657,879 +0.19(+5.29%)
Sep 30, 2022 3.550 3.720 3.510 3.590 663,422 +0.00(+0.00%)
Sep 29, 2022 3.530 3.615 3.430 3.590 704,198 +0.02(+0.56%)
Sep 28, 2022 3.370 3.610 3.345 3.570 676,630 +0.22(+6.57%)
Sep 27, 2022 3.380 3.470 3.270 3.350 1,266,874 +0.03(+0.90%)
Sep 26, 2022 3.390 3.475 3.280 3.320 915,439 -0.15(-4.32%)
Sep 23, 2022 3.720 3.750 3.400 3.470 1,899,633 -0.39(-10.10%)
Sep 22, 2022 4.020 4.270 3.850 3.860 1,258,526 -0.05(-1.28%)
Sep 21, 2022 4.090 4.220 3.900 3.910 1,432,409 -0.09(-2.25%)
Sep 20, 2022 4.050 4.060 3.904 4.000 1,234,086 -0.09(-2.20%)
Sep 19, 2022 4.030 4.145 4.012 4.090 1,056,514 -0.10(-2.39%)
Sep 16, 2022 4.270 4.280 4.100 4.190 2,189,368 -0.13(-3.01%)
Sep 15, 2022 4.380 4.430 4.280 4.320 692,826 -0.14(-3.14%)
Sep 14, 2022 4.140 4.550 4.120 4.460 1,241,557 +0.37(+9.05%)
Sep 13, 2022 4.290 4.450 4.080 4.090 1,082,767 -0.33(-7.47%)
Sep 12, 2022 4.150 4.460 4.150 4.420 1,163,221 +0.28(+6.76%)
Sep 09, 2022 4.160 4.220 4.095 4.140 517,937 +0.07(+1.72%)
Sep 08, 2022 3.940 4.160 3.875 4.070 1,044,268 +0.18(+4.63%)
Sep 07, 2022 3.820 3.930 3.740 3.890 667,203 +0.05(+1.30%)
Sep 06, 2022 3.950 4.000 3.805 3.840 658,526 -0.08(-2.04%)
Sep 02, 2022 3.940 4.050 3.870 3.920 947,478 +0.10(+2.62%)
Sep 01, 2022 3.930 3.940 3.705 3.820 1,269,777 -0.16(-4.02%)
Aug 31, 2022 3.870 4.105 3.870 3.980 813,354 +0.06(+1.53%)
Aug 30, 2022 4.020 4.020 3.825 3.920 810,385 -0.16(-3.92%)
Aug 29, 2022 4.070 4.200 4.030 4.080 526,421 +0.00(+0.00%)
Aug 26, 2022 4.160 4.160 3.941 4.080 884,514 -0.13(-3.09%)
Aug 25, 2022 4.270 4.305 4.175 4.210 591,578 -0.04(-0.94%)
Aug 24, 2022 4.120 4.270 4.100 4.250 605,893 +0.13(+3.16%)
Aug 23, 2022 4.000 4.205 4.000 4.120 744,564 +0.16(+4.04%)
Aug 22, 2022 3.880 4.010 3.820 3.960 770,895 +0.01(+0.25%)
Aug 19, 2022 4.100 4.100 3.940 3.950 577,003 -0.19(-4.59%)
Aug 18, 2022 4.060 4.170 4.030 4.140 752,572 +0.19(+4.81%)
Aug 17, 2022 3.820 3.990 3.820 3.950 756,611 +0.13(+3.40%)
Aug 16, 2022 3.840 3.945 3.760 3.820 1,155,121 -0.01(-0.26%)
Aug 15, 2022 3.940 3.965 3.780 3.830 1,447,106 -0.31(-7.49%)
Aug 12, 2022 4.060 4.145 3.960 4.140 941,990 +0.06(+1.47%)
Aug 11, 2022 3.980 4.160 3.970 4.080 1,105,889 +0.19(+4.88%)
Aug 10, 2022 3.890 3.910 3.755 3.890 677,614 +0.01(+0.26%)
Aug 09, 2022 3.870 4.000 3.820 3.880 733,996 +0.12(+3.19%)
Aug 08, 2022 3.720 3.800 3.690 3.760 903,105 +0.04(+1.08%)
Aug 05, 2022 3.550 3.815 3.550 3.720 1,135,672 +0.12(+3.33%)
Aug 04, 2022 3.660 3.685 3.575 3.600 1,889,030 -0.04(-1.10%)
Aug 03, 2022 3.950 3.950 3.570 3.640 2,785,041 -0.27(-6.91%)
Aug 02, 2022 4.200 4.210 3.850 3.910 3,636,832 -0.39(-9.07%)
Aug 01, 2022 4.230 4.320 4.070 4.300 1,656,272 -0.08(-1.83%)
Jul 29, 2022 4.260 4.405 4.200 4.380 1,140,109 +0.20(+4.78%)
Jul 28, 2022 4.480 4.490 4.135 4.180 1,529,615 -0.21(-4.78%)
Jul 27, 2022 4.160 4.410 4.091 4.390 1,263,370 +0.28(+6.81%)
Jul 26, 2022 4.100 4.160 4.010 4.110 1,721,226 +0.11(+2.75%)
Jul 25, 2022 3.850 4.060 3.780 4.000 730,739 +0.21(+5.54%)
Jul 22, 2022 3.860 3.980 3.730 3.790 691,362 -0.06(-1.56%)
Jul 21, 2022 3.950 3.980 3.730 3.850 887,716 -0.24(-5.87%)
Jul 20, 2022 4.040 4.100 3.900 4.090 754,181 +0.01(+0.25%)
Jul 19, 2022 3.840 4.100 3.840 4.080 1,406,242 +0.23(+5.97%)
Jul 18, 2022 3.840 3.950 3.815 3.850 998,404 +0.11(+2.94%)
Jul 15, 2022 3.780 3.780 3.560 3.740 1,476,858 +0.10(+2.75%)
Jul 14, 2022 3.660 3.700 3.530 3.640 805,873 -0.20(-5.21%)
Jul 13, 2022 3.710 3.910 3.700 3.840 977,094 +0.06(+1.59%)
Jul 12, 2022 3.830 3.890 3.670 3.780 811,725 -0.18(-4.55%)
Jul 11, 2022 3.910 3.990 3.850 3.960 843,542 -0.03(-0.75%)
Jul 08, 2022 4.000 4.000 3.840 3.990 707,358 +0.03(+0.76%)
Jul 07, 2022 3.800 4.025 3.800 3.960 1,414,930 +0.24(+6.45%)
Jul 06, 2022 3.700 3.780 3.520 3.720 1,300,775 -0.05(-1.33%)
Jul 05, 2022 3.930 3.930 3.550 3.770 1,638,735 -0.25(-6.22%)
Jul 01, 2022 4.090 4.110 3.790 4.020 1,371,067 -0.04(-0.99%)
Jun 30, 2022 4.000 4.145 3.950 4.060 1,057,567 -0.05(-1.22%)
Jun 29, 2022 4.390 4.390 4.080 4.110 917,647 -0.23(-5.30%)
Jun 28, 2022 4.490 4.520 4.260 4.340 1,079,530 -0.03(-0.69%)
Jun 27, 2022 4.210 4.405 4.110 4.370 1,657,627 +0.20(+4.80%)
Jun 24, 2022 4.090 4.240 3.990 4.170 4,006,214 +0.27(+6.92%)
Jun 23, 2022 4.250 4.290 3.740 3.900 2,240,780 -0.34(-8.02%)
Jun 22, 2022 4.150 4.375 4.070 4.240 1,278,862 -0.10(-2.30%)
Jun 21, 2022 4.340 4.515 4.280 4.340 1,306,120 +0.09(+2.12%)
Jun 17, 2022 4.280 4.445 4.190 4.250 2,087,761 -0.04(-0.93%)
Jun 16, 2022 4.510 4.550 4.250 4.290 1,772,060 -0.32(-6.94%)
Jun 15, 2022 4.790 4.795 4.560 4.610 1,477,228 -0.12(-2.54%)
Jun 14, 2022 4.950 4.970 4.630 4.730 1,130,978 -0.09(-1.87%)
Jun 13, 2022 4.930 5.050 4.730 4.820 1,746,915 -0.40(-7.66%)
Jun 10, 2022 5.370 5.460 5.060 5.220 1,540,755 -0.29(-5.26%)
Jun 09, 2022 5.540 5.700 5.395 5.510 1,231,846 -0.06(-1.08%)
Jun 08, 2022 5.750 5.815 5.555 5.570 963,188 -0.16(-2.79%)
Jun 07, 2022 5.520 5.750 5.470 5.730 840,787 +0.15(+2.69%)
Jun 06, 2022 5.500 5.670 5.399 5.580 1,088,986 +0.08(+1.45%)
Jun 03, 2022 5.400 5.540 5.340 5.500 683,685 +0.05(+0.92%)
Jun 02, 2022 5.470 5.565 5.390 5.450 1,153,913 -0.02(-0.37%)
Jun 01, 2022 5.250 5.560 5.185 5.470 2,006,254 +0.45(+8.96%)
May 31, 2022 5.370 5.610 4.890 5.020 1,969,009 -0.31(-5.82%)
May 27, 2022 5.360 5.440 5.250 5.330 1,879,156 -0.03(-0.56%)
May 26, 2022 5.250 5.450 5.160 5.360 2,134,294 +0.19(+3.68%)
May 25, 2022 4.890 5.190 4.871 5.170 2,753,457 +0.27(+5.51%)
May 24, 2022 4.720 4.900 4.710 4.900 1,476,322 +0.11(+2.30%)
May 23, 2022 4.380 4.795 4.325 4.790 1,844,240 +0.50(+11.66%)
May 20, 2022 4.380 4.440 4.220 4.290 537,662 +0.00(+0.00%)
May 19, 2022 4.230 4.415 4.191 4.290 854,745 -0.04(-0.92%)
May 18, 2022 4.600 4.655 4.265 4.330 943,220 -0.27(-5.87%)
May 17, 2022 4.450 4.625 4.400 4.600 1,320,730 +0.23(+5.26%)
May 16, 2022 4.150 4.460 4.140 4.370 1,401,678 +0.22(+5.30%)
May 13, 2022 4.030 4.210 4.010 4.150 1,350,315 +0.19(+4.80%)
May 12, 2022 4.010 4.010 3.840 3.960 1,327,871 -0.07(-1.74%)
May 11, 2022 4.230 4.270 4.000 4.030 992,613 -0.06(-1.47%)
May 10, 2022 4.080 4.240 3.902 4.090 867,856 +0.10(+2.51%)
May 09, 2022 4.410 4.450 3.960 3.990 1,721,532 -0.52(-11.53%)
May 06, 2022 4.590 4.610 4.370 4.510 928,936 -0.06(-1.31%)
May 05, 2022 4.590 4.670 4.370 4.570 1,567,325 +0.00(+0.00%)
May 04, 2022 4.510 4.610 4.370 4.570 2,493,959 +0.17(+3.86%)
May 03, 2022 3.900 4.590 3.900 4.400 4,694,279 +0.70(+18.92%)
May 02, 2022 3.560 3.735 3.560 3.700 1,421,363 +0.02(+0.54%)
Apr 29, 2022 3.740 3.870 3.630 3.680 944,519 -0.03(-0.81%)
Apr 28, 2022 3.700 3.860 3.530 3.710 1,596,820 +0.05(+1.37%)
Apr 27, 2022 3.570 3.709 3.510 3.660 729,471 +0.09(+2.52%)
Apr 26, 2022 3.600 3.765 3.540 3.570 702,320 -0.04(-1.11%)
Apr 25, 2022 3.550 3.655 3.450 3.610 1,031,591 -0.13(-3.48%)
Apr 22, 2022 3.890 4.040 3.710 3.740 885,007 -0.18(-4.59%)
Apr 21, 2022 4.240 4.240 3.850 3.920 974,296 -0.26(-6.22%)
Apr 20, 2022 4.160 4.240 3.950 4.180 1,013,439 +0.02(+0.48%)
Apr 19, 2022 4.350 4.410 4.115 4.160 941,461 -0.22(-5.02%)
Apr 18, 2022 4.260 4.470 4.150 4.380 1,674,949 +0.15(+3.55%)
Apr 14, 2022 4.210 4.275 4.100 4.230 814,335 +0.02(+0.48%)
Apr 13, 2022 4.150 4.230 4.070 4.210 866,608 +0.13(+3.19%)
Apr 12, 2022 4.000 4.210 4.000 4.080 1,352,146 +0.18(+4.62%)
Apr 11, 2022 3.960 4.105 3.840 3.900 1,133,249 -0.12(-2.99%)
Apr 08, 2022 3.880 4.165 3.880 4.020 1,555,481 +0.15(+3.88%)
Apr 07, 2022 3.780 3.890 3.670 3.870 710,995 +0.14(+3.75%)
Apr 06, 2022 3.860 3.900 3.680 3.730 847,804 -0.06(-1.58%)
Apr 05, 2022 4.020 4.110 3.770 3.790 1,002,817 -0.20(-5.01%)
Apr 04, 2022 3.990 4.060 3.800 3.990 739,071 +0.07(+1.79%)
Apr 01, 2022 4.090 4.160 3.840 3.920 1,450,852 -0.19(-4.62%)
Mar 31, 2022 3.740 4.130 3.720 4.110 2,613,644 +0.23(+5.93%)
Mar 30, 2022 3.850 3.925 3.780 3.880 1,045,013 +0.10(+2.65%)
Mar 29, 2022 3.480 3.780 3.410 3.780 962,246 +0.19(+5.29%)
Mar 28, 2022 3.750 3.780 3.580 3.590 1,198,106 -0.25(-6.51%)
Mar 25, 2022 3.740 3.920 3.701 3.840 1,007,013 +0.09(+2.40%)
Mar 24, 2022 3.750 3.780 3.690 3.750 854,086 -0.01(-0.27%)
Mar 23, 2022 3.760 3.850 3.690 3.760 1,141,812 -0.03(-0.79%)
Mar 22, 2022 3.720 3.800 3.590 3.790 1,310,250 +0.08(+2.16%)
Mar 21, 2022 3.390 3.735 3.390 3.710 2,458,193 +0.37(+11.08%)
Mar 18, 2022 3.400 3.405 3.210 3.340 2,166,169 -0.06(-1.76%)
Mar 17, 2022 3.160 3.430 3.070 3.400 1,607,957 +0.34(+11.11%)
Mar 16, 2022 3.100 3.130 2.985 3.060 1,338,531 -0.02(-0.65%)
Mar 15, 2022 3.020 3.140 3.000 3.080 925,124 -0.10(-3.14%)
Mar 14, 2022 3.400 3.400 3.150 3.180 998,854 -0.32(-9.14%)
Mar 11, 2022 3.510 3.570 3.370 3.500 1,102,290 -0.09(-2.51%)
Mar 10, 2022 3.590 3.640 3.475 3.590 1,129,820 +0.06(+1.70%)
Mar 09, 2022 3.570 3.650 3.452 3.530 2,648,614 -0.29(-7.59%)
Mar 08, 2022 3.840 4.258 3.755 3.820 3,145,041 +0.12(+3.24%)
Mar 07, 2022 3.550 3.840 3.525 3.700 2,308,125 +0.22(+6.32%)
Mar 04, 2022 3.350 3.520 3.340 3.480 1,599,692 +0.13(+3.88%)
Mar 03, 2022 3.300 3.350 3.248 3.350 1,145,839 +0.04(+1.21%)
Mar 02, 2022 3.150 3.360 3.145 3.310 1,743,062 +0.21(+6.77%)
Mar 01, 2022 3.230 3.320 3.080 3.100 2,040,773 -0.10(-3.13%)
Feb 28, 2022 2.930 3.299 2.930 3.200 2,406,680 +0.26(+8.84%)
Feb 25, 2022 2.970 2.990 2.900 2.940 1,101,084 -0.04(-1.34%)
Feb 24, 2022 2.900 2.980 2.760 2.980 1,482,863 +0.17(+6.05%)
Feb 23, 2022 2.770 2.880 2.740 2.810 720,918 +0.07(+2.55%)
Feb 22, 2022 2.830 2.830 2.710 2.740 1,062,558 -0.02(-0.72%)
Feb 18, 2022 2.760 0 -0.15(-5.15%)
Feb 17, 2022 2.900 2.970 2.880 2.910 694,122 +0.01(+0.34%)
Feb 16, 2022 2.880 3.050 2.880 2.900 1,237,175 +0.04(+1.40%)
Feb 15, 2022 2.890 2.920 2.800 2.860 714,609 -0.04(-1.38%)
Feb 14, 2022 3.020 3.020 2.900 2.900 771,684 -0.12(-3.97%)
Feb 11, 2022 2.900 3.055 2.900 3.020 901,319 +0.16(+5.59%)
Feb 10, 2022 2.780 3.010 2.780 2.860 933,924 +0.04(+1.42%)
Feb 09, 2022 2.750 2.880 2.740 2.820 1,038,935 +0.07(+2.55%)
Feb 08, 2022 2.860 2.860 2.750 2.750 752,717 -0.12(-4.18%)
Feb 07, 2022 2.900 2.930 2.860 2.870 700,235 -0.05(-1.71%)
Feb 04, 2022 2.940 3.045 2.910 2.920 924,815 -0.02(-0.68%)
Feb 03, 2022 2.940 2.950 2.940 610,235 -0.02(-0.68%)
Feb 02, 2022 3.040 3.065 2.920 2.960 712,301 -0.08(-2.63%)
Feb 01, 2022 2.940 3.050 2.890 3.040 1,061,371 +0.11(+3.75%)
Jan 31, 2022 2.970 3.000 2.880 2.930 528,042 -0.07(-2.33%)
Jan 28, 2022 2.890 3.055 2.880 3.000 1,080,403 +0.08(+2.74%)
Jan 27, 2022 3.070 3.130 2.890 2.920 1,541,195 -0.09(-2.99%)
Jan 26, 2022 3.140 3.210 2.910 3.010 830,144 -0.12(-3.83%)
Jan 25, 2022 2.880 3.160 2.820 3.130 869,755 +0.19(+6.46%)
Jan 24, 2022 2.720 2.970 2.700 2.940 1,159,118 +0.06(+2.08%)
Jan 21, 2022 3.000 3.040 2.880 2.880 829,412 -0.15(-4.95%)
Jan 20, 2022 3.100 3.260 3.020 3.030 856,786 -0.12(-3.81%)
Jan 19, 2022 3.220 3.220 3.065 3.150 694,737 -0.05(-1.56%)
Jan 18, 2022 3.200 3.260 3.160 3.200 668,572 +0.00(+0.00%)
Jan 14, 2022 3.200 0 +0.09(+2.89%)
Jan 13, 2022 3.150 3.220 3.080 3.110 386,611 -0.03(-0.96%)
Jan 12, 2022 3.230 3.230 3.105 3.140 621,206 -0.06(-1.88%)
Jan 11, 2022 3.070 3.260 2.985 3.200 1,060,544 +0.17(+5.61%)
Jan 10, 2022 3.090 3.090 2.925 3.030 564,450 -0.06(-1.94%)
Jan 07, 2022 3.140 3.140 3.010 3.090 688,515 -0.03(-0.96%)
Jan 06, 2022 3.140 3.170 3.040 3.120 785,099 +0.05(+1.63%)
Jan 05, 2022 3.090 3.189 3.055 3.070 794,693 -0.02(-0.65%)
Jan 04, 2022 3.100 3.230 3.070 3.090 703,422 +0.05(+1.64%)
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.