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 )

3.610 -0.120 (-3.22%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 29, 2023 3.700 4.040 3.652 3.920 136,789 +0.21(+5.66%)
Dec 28, 2023 3.530 3.770 3.500 3.710 42,739 +0.13(+3.63%)
Dec 27, 2023 3.560 3.600 3.530 3.580 33,558 -0.02(-0.56%)
Dec 26, 2023 3.550 3.700 3.544 3.600 45,613 -0.03(-0.83%)
Dec 22, 2023 3.610 3.670 3.590 3.630 19,606 +0.01(+0.28%)
Dec 21, 2023 3.690 3.720 3.550 3.620 43,354 -0.08(-2.16%)
Dec 20, 2023 3.760 3.930 3.650 3.700 19,190 -0.13(-3.39%)
Dec 19, 2023 3.700 3.940 3.690 3.830 116,819 +0.11(+2.96%)
Dec 18, 2023 3.600 3.855 3.485 3.720 66,342 +0.07(+1.92%)
Dec 15, 2023 3.730 3.810 3.620 3.650 75,564 -0.04(-1.08%)
Dec 14, 2023 3.580 3.780 3.492 3.690 76,727 +0.11(+3.07%)
Dec 13, 2023 3.320 3.690 3.320 3.580 84,634 +0.18(+5.29%)
Dec 12, 2023 3.190 3.495 3.190 3.400 34,321 +0.19(+5.92%)
Dec 11, 2023 3.070 3.220 3.062 3.210 30,689 +0.09(+2.88%)
Dec 08, 2023 3.180 3.240 3.000 3.120 52,878 -0.04(-1.27%)
Dec 07, 2023 3.230 3.330 3.060 3.160 52,610 -0.09(-2.77%)
Dec 06, 2023 3.290 3.310 3.230 3.250 19,320 -0.03(-0.91%)
Dec 05, 2023 3.230 3.330 3.160 3.280 30,316 +0.10(+3.14%)
Dec 04, 2023 3.300 3.597 3.085 3.180 166,427 -0.11(-3.34%)
Dec 01, 2023 3.200 3.300 3.050 3.290 141,984 +0.14(+4.44%)
Nov 30, 2023 3.700 3.720 2.900 3.150 262,277 -0.62(-16.45%)
Nov 29, 2023 3.810 3.880 3.730 3.770 12,776 -0.05(-1.31%)
Nov 28, 2023 3.850 3.940 3.770 3.820 24,964 -0.06(-1.55%)
Nov 27, 2023 3.960 4.100 3.560 3.880 132,561 -0.12(-3.00%)
Nov 24, 2023 4.020 4.060 3.980 4.000 24,702 +0.00(+0.00%)
Nov 22, 2023 3.930 4.010 3.870 4.000 9,788 +0.03(+0.76%)
Nov 21, 2023 3.990 4.040 3.910 3.970 12,631 -0.01(-0.25%)
Nov 20, 2023 3.847 3.980 3.847 3.980 21,565 -0.01(-0.25%)
Nov 17, 2023 4.000 4.000 3.800 3.990 43,712 +0.05(+1.27%)
Nov 16, 2023 3.850 4.000 3.070 3.940 246,743 +0.16(+4.23%)
Nov 15, 2023 3.990 4.000 3.640 3.780 75,688 -0.18(-4.55%)
Nov 14, 2023 3.880 4.050 3.800 3.960 34,714 +0.00(+0.00%)
Nov 13, 2023 3.980 4.020 3.925 3.960 14,584 -0.04(-1.00%)
Nov 10, 2023 4.020 4.043 3.815 4.000 73,222 +0.05(+1.27%)
Nov 09, 2023 3.690 3.950 3.690 3.950 20,422 +0.33(+9.12%)
Nov 08, 2023 4.110 4.110 3.570 3.620 69,625 -0.46(-11.27%)
Nov 07, 2023 4.410 4.410 4.043 4.080 49,317 -0.31(-7.06%)
Nov 06, 2023 4.480 4.530 4.390 4.390 28,479 -0.21(-4.57%)
Nov 03, 2023 4.020 4.600 4.020 4.600 99,697 +0.55(+13.58%)
Nov 02, 2023 4.120 4.200 4.043 4.050 23,223 -0.10(-2.41%)
Nov 01, 2023 4.270 4.270 4.150 4.150 4,337 -0.04(-0.95%)
Oct 31, 2023 4.190 4.220 4.100 4.190 5,595 -0.10(-2.33%)
Oct 30, 2023 4.240 4.290 3.960 4.290 44,303 +0.16(+3.87%)
Oct 27, 2023 4.100 4.200 4.100 4.130 20,446 -0.02(-0.48%)
Oct 26, 2023 3.970 4.200 3.970 4.150 30,706 +0.15(+3.75%)
Oct 25, 2023 3.840 4.150 3.840 4.000 28,352 +0.15(+3.90%)
Oct 24, 2023 3.910 3.910 3.765 3.850 8,890 -0.02(-0.52%)
Oct 23, 2023 3.830 3.980 3.780 3.870 12,134 +0.00(+0.00%)
Oct 20, 2023 3.910 3.947 3.700 3.870 9,719 -0.02(-0.51%)
Oct 19, 2023 4.130 4.130 3.810 3.890 20,648 -0.19(-4.66%)
Oct 18, 2023 4.240 4.240 4.020 4.080 28,741 -0.24(-5.56%)
Oct 17, 2023 4.220 4.400 4.190 4.320 31,655 -0.03(-0.69%)
Oct 16, 2023 4.200 4.450 4.195 4.350 13,405 +0.11(+2.59%)
Oct 13, 2023 4.210 4.275 4.195 4.240 10,953 +0.02(+0.47%)
Oct 12, 2023 4.190 4.275 4.168 4.220 14,451 -0.07(-1.63%)
Oct 11, 2023 4.190 4.410 4.190 4.290 16,601 +0.07(+1.66%)
Oct 10, 2023 4.190 4.550 4.190 4.220 48,779 -0.06(-1.40%)
Oct 09, 2023 4.250 4.280 4.050 4.280 16,150 +0.03(+0.71%)
Oct 06, 2023 4.310 4.350 4.120 4.250 21,281 +0.00(+0.00%)
Oct 05, 2023 4.320 4.377 4.250 4.250 15,778 -0.15(-3.41%)
Oct 04, 2023 4.340 4.440 4.250 4.400 15,719 +0.09(+2.09%)
Oct 03, 2023 4.410 4.455 4.250 4.310 44,109 -0.14(-3.15%)
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.