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 )

4.110 -0.100 (-2.38%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 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 (%)
Mar 31, 2005 9.493 9.613 9.437 9.480 3,116,400 -0.02(-0.21%)
Mar 30, 2005 9.433 9.583 9.240 9.500 2,144,400 +0.10(+1.06%)
Mar 29, 2005 9.750 9.813 9.353 9.400 1,716,000 -0.37(-3.75%)
Mar 28, 2005 9.750 9.830 9.657 9.767 1,897,800 +0.02(+0.17%)
Mar 24, 2005 9.750 9.917 9.703 9.750 2,121,000 +0.03(+0.34%)
Mar 23, 2005 9.850 9.850 9.587 9.717 4,128,000 -0.18(-1.79%)
Mar 22, 2005 9.953 10.16 9.847 9.893 2,158,800 -0.06(-0.64%)
Mar 21, 2005 9.670 9.960 9.637 9.957 1,306,800 +0.29(+3.00%)
Mar 18, 2005 9.697 9.833 9.567 9.667 1,980,600 +0.02(+0.24%)
Mar 17, 2005 9.667 9.787 9.610 9.643 1,494,600 +0.04(+0.45%)
Mar 16, 2005 9.660 9.927 9.583 9.600 2,016,000 -0.04(-0.41%)
Mar 15, 2005 9.907 9.967 9.617 9.640 1,858,200 -0.25(-2.56%)
Mar 14, 2005 9.973 9.993 9.697 9.893 2,218,200 -0.09(-0.93%)
Mar 11, 2005 9.953 10.06 9.833 9.987 1,933,200 +0.03(+0.33%)
Mar 10, 2005 10.63 10.63 9.853 9.953 2,030,400 -0.68(-6.42%)
Mar 09, 2005 10.68 10.75 10.63 10.64 1,816,800 -0.03(-0.31%)
Mar 08, 2005 10.69 10.85 10.67 10.67 1,027,800 -0.02(-0.16%)
Mar 07, 2005 10.83 10.85 10.63 10.69 1,704,600 -0.14(-1.32%)
Mar 04, 2005 10.45 10.83 10.42 10.83 2,889,600 +0.30(+2.82%)
Mar 03, 2005 10.32 10.58 10.22 10.53 2,443,200 +0.27(+2.60%)
Mar 02, 2005 10.25 10.48 10.19 10.27 1,420,800 +0.02(+0.23%)
Mar 01, 2005 10.43 10.50 10.18 10.24 1,929,600 -0.19(-1.85%)
Feb 28, 2005 10.47 10.57 10.27 10.44 2,549,400 -0.12(-1.10%)
Feb 25, 2005 9.900 10.62 9.900 10.55 2,791,800 +0.82(+8.46%)
Feb 24, 2005 9.980 10.10 9.690 9.730 3,543,000 -0.22(-2.21%)
Feb 23, 2005 9.883 10.08 9.883 9.950 1,242,600 +0.07(+0.67%)
Feb 22, 2005 10.25 10.30 9.877 9.883 1,654,200 -0.37(-3.58%)
Feb 18, 2005 10.09 10.30 10.09 10.25 1,060,800 +0.17(+1.65%)
Feb 17, 2005 10.07 10.16 9.960 10.08 2,342,400 -0.02(-0.23%)
Feb 16, 2005 9.953 10.12 9.893 10.11 3,346,200 +0.16(+1.57%)
Feb 15, 2005 9.977 10.05 9.890 9.950 1,544,400 -0.03(-0.27%)
Feb 14, 2005 9.917 10.00 9.767 9.977 617,400 +0.07(+0.67%)
Feb 11, 2005 9.717 9.917 9.627 9.910 1,197,600 +0.16(+1.64%)
Feb 10, 2005 9.650 9.850 9.567 9.750 1,882,800 +0.10(+1.07%)
Feb 09, 2005 9.700 9.767 9.533 9.647 1,972,800 -0.14(-1.40%)
Feb 08, 2005 9.590 9.783 9.563 9.783 1,863,000 +0.20(+2.09%)
Feb 07, 2005 9.600 9.633 9.507 9.583 1,982,400 +0.01(+0.10%)
Feb 04, 2005 9.663 9.730 9.433 9.573 2,401,800 -0.08(-0.79%)
Feb 03, 2005 9.617 9.650 9.467 9.650 1,606,200 +0.00(+0.00%)
Feb 02, 2005 9.347 9.663 9.340 9.650 1,719,600 +0.32(+3.39%)
Feb 01, 2005 9.333 9.357 9.163 9.333 1,980,000 +0.03(+0.36%)
Jan 31, 2005 9.170 9.300 9.067 9.300 1,467,000 +0.13(+1.42%)
Jan 28, 2005 9.163 9.170 9.057 9.170 1,456,200 -0.08(-0.83%)
Jan 27, 2005 9.083 9.247 9.067 9.247 1,447,800 +0.21(+2.36%)
Jan 26, 2005 8.920 9.043 8.900 9.033 2,665,800 +0.13(+1.42%)
Jan 25, 2005 8.960 9.003 8.800 8.907 2,300,400 -0.06(-0.67%)
Jan 24, 2005 8.940 9.047 8.900 8.967 2,077,800 +0.06(+0.67%)
Jan 21, 2005 8.823 8.913 8.807 8.907 1,535,400 +0.12(+1.33%)
Jan 20, 2005 8.850 8.913 8.740 8.790 3,402,000 -0.23(-2.55%)
Jan 19, 2005 8.867 9.073 8.747 9.020 2,134,800 +0.16(+1.77%)
Jan 18, 2005 8.687 8.870 8.687 8.863 1,834,200 +0.19(+2.19%)
Jan 14, 2005 8.767 8.857 8.537 8.673 3,525,000 -0.09(-1.03%)
Jan 13, 2005 8.533 8.893 8.353 8.763 8,226,600 +0.23(+2.74%)
Jan 12, 2005 8.467 8.617 8.343 8.530 1,170,600 +0.10(+1.15%)
Jan 11, 2005 8.487 8.550 8.417 8.433 1,078,800 -0.06(-0.75%)
Jan 10, 2005 8.667 8.667 8.443 8.497 2,327,400 +0.06(+0.75%)
Jan 07, 2005 8.550 8.550 8.167 8.433 2,477,400 -0.06(-0.67%)
Jan 06, 2005 8.617 8.697 8.477 8.490 3,078,000 -0.10(-1.20%)
Jan 05, 2005 9.033 9.033 8.590 8.593 1,707,000 -0.49(-5.39%)
Jan 04, 2005 9.147 9.217 9.050 9.083 1,325,400 -0.04(-0.40%)
Jan 03, 2005 9.423 9.423 8.967 9.120 2,136,600 -0.31(-3.32%)
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%)
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.