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 )

4.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2011 15.08 15.57 15.08 15.40 688,438 +0.32(+2.12%)
Mar 30, 2011 15.07 15.33 14.86 15.08 653,287 +0.10(+0.67%)
Mar 29, 2011 14.65 15.05 14.50 14.98 498,729 +0.33(+2.25%)
Mar 28, 2011 14.95 15.00 14.60 14.65 710,946 -0.31(-2.07%)
Mar 25, 2011 14.51 15.09 14.35 14.96 971,390 +0.53(+3.67%)
Mar 24, 2011 14.43 14.50 14.27 14.43 442,266 +0.08(+0.56%)
Mar 23, 2011 14.43 14.49 14.22 14.35 669,420 -0.08(-0.55%)
Mar 22, 2011 14.60 14.68 14.22 14.43 489,532 -0.26(-1.77%)
Mar 21, 2011 14.62 14.73 14.55 14.69 586,877 +0.68(+4.85%)
Mar 18, 2011 13.97 14.17 13.68 14.01 2,233,598 +0.21(+1.52%)
Mar 17, 2011 13.72 14.00 13.55 13.80 593,792 +0.37(+2.76%)
Mar 16, 2011 13.67 13.89 13.27 13.43 775,358 -0.27(-1.97%)
Mar 15, 2011 13.65 13.89 13.64 13.70 850,250 -0.22(-1.58%)
Mar 14, 2011 13.68 13.96 13.44 13.92 680,786 +0.06(+0.43%)
Mar 11, 2011 13.60 14.20 13.41 13.86 994,772 +0.15(+1.09%)
Mar 10, 2011 14.43 14.43 13.67 13.71 776,427 -0.91(-6.22%)
Mar 09, 2011 14.96 15.06 14.54 14.62 586,149 -0.43(-2.86%)
Mar 08, 2011 15.05 15.30 14.68 15.05 824,418 +0.10(+0.67%)
Mar 07, 2011 15.18 15.31 14.38 14.95 947,811 -0.08(-0.53%)
Mar 04, 2011 15.20 15.20 14.70 15.03 819,883 -0.14(-0.92%)
Mar 03, 2011 14.25 15.36 14.17 15.17 2,258,274 +1.24(+8.90%)
Mar 02, 2011 13.40 14.27 13.40 13.93 1,387,437 +0.46(+3.41%)
Mar 01, 2011 13.80 13.98 13.06 13.47 2,997,455 -0.34(-2.46%)
Feb 28, 2011 13.72 13.81 12.94 13.81 1,914,890 +0.08(+0.58%)
Feb 25, 2011 13.27 13.77 12.96 13.73 1,269,174 +1.10(+8.71%)
Feb 24, 2011 12.64 12.75 12.48 12.63 679,252 +0.00(+0.00%)
Feb 23, 2011 12.66 12.85 12.45 12.63 653,722 -0.02(-0.16%)
Feb 22, 2011 12.59 13.02 12.50 12.65 863,087 +0.01(+0.08%)
Feb 18, 2011 12.73 12.94 12.55 12.64 396,407 -0.09(-0.71%)
Feb 17, 2011 12.49 12.84 12.47 12.73 683,904 +0.25(+2.00%)
Feb 16, 2011 12.41 12.57 12.34 12.48 389,925 +0.17(+1.38%)
Feb 15, 2011 12.77 12.85 12.26 12.31 1,062,469 -0.54(-4.20%)
Feb 14, 2011 12.17 12.97 12.17 12.85 1,045,270 +0.64(+5.24%)
Feb 11, 2011 11.67 12.67 11.45 12.21 1,348,121 +0.45(+3.83%)
Feb 10, 2011 11.31 11.79 11.31 11.76 746,375 +0.37(+3.25%)
Feb 09, 2011 11.57 11.63 11.31 11.39 328,994 -0.24(-2.06%)
Feb 08, 2011 11.75 11.75 11.46 11.63 318,544 -0.12(-1.02%)
Feb 07, 2011 11.54 11.93 11.53 11.75 336,936 +0.22(+1.91%)
Feb 04, 2011 11.79 11.80 11.49 11.53 374,703 -0.23(-1.96%)
Feb 03, 2011 11.71 11.82 11.45 11.76 378,962 +0.09(+0.77%)
Feb 02, 2011 11.44 11.78 11.38 11.67 503,576 +0.23(+2.01%)
Feb 01, 2011 11.49 11.64 11.26 11.44 533,410 +0.09(+0.79%)
Jan 31, 2011 11.04 11.40 10.85 11.35 931,588 +0.35(+3.18%)
Jan 28, 2011 11.38 11.42 10.97 11.00 864,067 -0.38(-3.34%)
Jan 27, 2011 11.47 11.57 11.31 11.38 661,954 -0.11(-0.96%)
Jan 26, 2011 11.24 11.54 11.09 11.49 702,801 +0.32(+2.86%)
Jan 25, 2011 11.27 11.30 11.03 11.17 466,809 -0.11(-0.98%)
Jan 24, 2011 11.25 11.43 11.19 11.28 624,706 +0.13(+1.17%)
Jan 21, 2011 11.45 11.49 11.12 11.15 759,414 -0.15(-1.33%)
Jan 20, 2011 11.58 11.76 11.10 11.30 1,433,703 +0.27(+2.45%)
Jan 19, 2011 11.41 11.47 10.98 11.03 474,045 -0.42(-3.67%)
Jan 18, 2011 11.48 11.59 11.32 11.45 389,047 -0.08(-0.69%)
Jan 14, 2011 11.41 11.58 11.18 11.53 361,871 +0.10(+0.87%)
Jan 13, 2011 11.34 11.56 11.26 11.43 418,423 +0.13(+1.15%)
Jan 12, 2011 11.16 11.38 11.06 11.30 483,389 +0.25(+2.26%)
Jan 11, 2011 10.85 11.05 10.70 11.05 621,936 +0.34(+3.17%)
Jan 10, 2011 10.56 10.83 10.49 10.71 559,095 +0.06(+0.56%)
Jan 07, 2011 10.89 11.01 10.41 10.65 655,835 -0.20(-1.84%)
Jan 06, 2011 11.24 11.25 10.79 10.85 631,132 -0.35(-3.12%)
Jan 05, 2011 11.35 11.47 11.05 11.20 887,958 -0.15(-1.32%)
Jan 04, 2011 11.98 12.00 11.35 11.35 598,630 -0.61(-5.10%)
Jan 03, 2011 12.01 12.19 11.90 11.96 534,782 +0.09(+0.76%)
Dec 31, 2010 12.12 12.12 11.87 11.87 610,509 -0.25(-2.06%)
Dec 30, 2010 11.67 12.14 11.67 12.12 408,568 +0.44(+3.77%)
Dec 29, 2010 11.74 11.76 11.66 11.68 299,503 -0.07(-0.60%)
Dec 28, 2010 11.82 11.93 11.72 11.75 470,646 -0.03(-0.25%)
Dec 27, 2010 11.80 11.90 11.67 11.78 235,310 -0.10(-0.84%)
Dec 23, 2010 11.78 11.95 11.74 11.88 385,291 +0.08(+0.68%)
Dec 22, 2010 11.97 11.98 11.75 11.80 447,610 -0.16(-1.34%)
Dec 21, 2010 11.77 12.00 11.77 11.96 352,140 +0.23(+1.96%)
Dec 20, 2010 11.67 11.77 11.59 11.73 450,860 +0.06(+0.51%)
Dec 17, 2010 11.56 11.75 11.38 11.67 2,352,132 +0.02(+0.17%)
Dec 16, 2010 11.46 11.65 11.43 11.65 667,208 +0.20(+1.75%)
Dec 15, 2010 11.42 11.65 11.42 11.45 775,849 -0.01(-0.09%)
Dec 14, 2010 11.62 11.79 11.43 11.46 620,136 -0.07(-0.61%)
Dec 13, 2010 11.55 11.76 11.53 11.53 370,906 +0.05(+0.44%)
Dec 10, 2010 11.27 11.54 11.22 11.48 487,732 +0.26(+2.32%)
Dec 09, 2010 11.30 11.32 11.09 11.22 465,365 +0.04(+0.36%)
Dec 08, 2010 11.24 11.29 11.08 11.18 587,956 -0.06(-0.53%)
Dec 07, 2010 11.39 11.46 11.15 11.24 779,991 +0.02(+0.18%)
Dec 06, 2010 11.14 11.26 11.04 11.22 656,023 +0.02(+0.18%)
Dec 03, 2010 11.24 11.37 11.08 11.20 541,151 -0.11(-0.97%)
Dec 02, 2010 11.26 11.46 11.19 11.31 548,258 +0.03(+0.27%)
Dec 01, 2010 11.14 11.40 11.10 11.28 508,914 +0.28(+2.55%)
Nov 30, 2010 10.90 11.04 10.70 11.00 928,246 -0.04(-0.36%)
Nov 29, 2010 10.66 11.06 10.60 11.04 1,063,153 +0.25(+2.32%)
Nov 26, 2010 10.64 10.85 10.54 10.79 216,946 +0.04(+0.37%)
Nov 24, 2010 10.70 10.75 10.75 10.75 725,137 +0.13(+1.22%)
Nov 23, 2010 10.22 10.65 10.16 10.62 1,254,561 +0.19(+1.82%)
Nov 22, 2010 10.38 10.52 10.30 10.43 1,310,185 +0.00(+0.00%)
Nov 19, 2010 10.14 10.46 10.09 10.43 883,460 +0.22(+2.15%)
Nov 18, 2010 9.970 10.29 9.950 10.21 1,002,177 +0.35(+3.55%)
Nov 17, 2010 9.490 9.960 9.490 9.860 1,039,539 +0.24(+2.49%)
Nov 16, 2010 9.900 9.950 9.520 9.620 908,150 -0.37(-3.70%)
Nov 15, 2010 10.14 10.25 9.940 9.990 616,697 -0.12(-1.19%)
Nov 12, 2010 10.33 10.47 10.06 10.11 765,892 -0.43(-4.08%)
Nov 11, 2010 10.45 10.58 10.30 10.54 959,456 -0.05(-0.47%)
Nov 10, 2010 10.19 10.59 10.00 10.59 1,297,798 +0.39(+3.82%)
Nov 09, 2010 10.51 10.59 10.06 10.20 1,677,535 -0.31(-2.95%)
Nov 08, 2010 10.01 10.59 9.930 10.51 1,402,913 +0.42(+4.16%)
Nov 05, 2010 9.700 10.13 9.650 10.09 1,200,648 -0.09(-0.88%)
Nov 04, 2010 10.27 10.32 10.07 10.18 1,011,659 +0.11(+1.09%)
Nov 03, 2010 10.02 10.07 9.820 10.07 819,086 +0.04(+0.40%)
Nov 02, 2010 9.680 10.03 9.650 10.03 933,913 +0.48(+5.03%)
Nov 01, 2010 9.830 9.940 9.410 9.550 673,481 -0.21(-2.15%)
Oct 29, 2010 9.530 9.830 9.490 9.760 503,224 +0.18(+1.88%)
Oct 28, 2010 9.990 9.990 9.500 9.580 532,510 -0.28(-2.84%)
Oct 27, 2010 9.900 9.900 9.410 9.860 741,283 +0.01(+0.10%)
Oct 25, 2010 10.02 10.10 9.800 9.850 416,842 -0.07(-0.71%)
Oct 22, 2010 9.680 9.990 9.680 9.920 419,477 +0.32(+3.33%)
Oct 21, 2010 9.810 9.960 9.550 9.600 748,809 -0.16(-1.64%)
Oct 20, 2010 10.08 10.11 9.750 9.760 953,707 -0.28(-2.79%)
Oct 19, 2010 10.20 10.25 9.960 10.04 1,187,921 -0.14(-1.38%)
Oct 18, 2010 10.22 10.27 10.13 10.18 878,307 -0.01(-0.10%)
Oct 15, 2010 10.17 10.26 10.11 10.19 1,058,078 +0.09(+0.89%)
Oct 14, 2010 10.36 10.50 10.01 10.10 831,289 -0.25(-2.42%)
Oct 13, 2010 10.26 10.43 10.20 10.35 1,295,691 +0.15(+1.47%)
Oct 12, 2010 9.880 10.29 9.710 10.20 1,943,090 +0.29(+2.93%)
Oct 11, 2010 9.810 10.01 9.760 9.910 826,380 +0.06(+0.61%)
Oct 08, 2010 9.850 9.900 9.510 9.850 1,025,063 +0.18(+1.86%)
Oct 07, 2010 10.07 10.13 9.450 9.670 300 -0.27(-2.72%)
Oct 06, 2010 10.16 10.30 9.860 9.940 835,333 -0.21(-2.07%)
Oct 05, 2010 9.840 10.27 9.735 10.15 1,301,235 +0.50(+5.18%)
Oct 04, 2010 10.00 10.04 9.600 9.650 1,075,156 -0.38(-3.79%)
Oct 01, 2010 10.03 10.48 9.980 10.03 998,284 -0.17(-1.70%)
Sep 30, 2010 10.20 10.71 10.05 10.20 6,807 -0.26(-2.45%)
Sep 29, 2010 10.32 10.73 10.25 10.46 749,473 +0.11(+1.06%)
Sep 28, 2010 10.33 10.43 9.930 10.35 707 +0.07(+0.68%)
Sep 27, 2010 10.46 10.53 10.22 10.28 418,746 -0.18(-1.72%)
Sep 24, 2010 10.08 10.46 10.03 10.46 803,502 +0.59(+5.98%)
Sep 23, 2010 10.23 10.51 9.850 9.870 2,930 -0.52(-5.00%)
Sep 22, 2010 10.52 10.56 10.25 10.39 709,079 -0.18(-1.70%)
Sep 21, 2010 10.93 10.95 10.41 10.57 795,779 -0.35(-3.21%)
Sep 20, 2010 10.39 10.92 10.20 10.92 1,345,565 +0.54(+5.20%)
Sep 17, 2010 10.38 10.59 9.810 10.38 2,486,413 +0.02(+0.19%)
Sep 15, 2010 9.010 11.10 8.840 10.36 4,865,212 +1.24(+13.60%)
Sep 14, 2010 9.210 9.210 8.930 9.120 540,318 -0.13(-1.41%)
Sep 13, 2010 9.070 9.260 9.030 9.250 535,590 +0.36(+4.05%)
Sep 10, 2010 8.820 9.010 8.730 8.890 286,765 +0.11(+1.25%)
Sep 09, 2010 8.910 9.000 8.640 8.780 452,476 +0.06(+0.69%)
Sep 08, 2010 8.680 8.985 8.678 8.720 544,942 +0.08(+0.93%)
Sep 07, 2010 8.900 8.900 8.600 8.640 2,384 -0.21(-2.37%)
Sep 03, 2010 8.960 8.970 8.790 8.850 506,479 +0.06(+0.68%)
Sep 02, 2010 8.730 8.860 8.590 8.790 1,329 +0.10(+1.15%)
Sep 01, 2010 8.640 8.840 8.470 8.690 716,172 +0.33(+3.95%)
Aug 31, 2010 8.330 8.540 8.240 8.360 22,600 -0.07(-0.83%)
Aug 30, 2010 8.490 8.620 8.400 8.430 401,665 -0.08(-0.94%)
Aug 27, 2010 8.510 8.530 8.080 8.510 697,118 +0.35(+4.29%)
Aug 26, 2010 8.380 8.530 8.140 8.160 445,580 -0.15(-1.81%)
Aug 25, 2010 8.160 8.340 8.000 8.310 1,653 +0.07(+0.85%)
Aug 24, 2010 8.250 8.400 8.100 8.240 6,717 -0.16(-1.90%)
Aug 23, 2010 8.550 8.670 8.370 8.400 426,520 -0.05(-0.59%)
Aug 20, 2010 8.540 8.600 8.320 8.450 731,994 -0.16(-1.86%)
Aug 19, 2010 8.860 8.950 8.500 8.610 5,774 -0.29(-3.26%)
Aug 18, 2010 8.800 9.050 8.620 8.900 25,900 +0.05(+0.56%)
Aug 17, 2010 8.970 8.970 8.800 8.850 3,986 +0.06(+0.68%)
Aug 16, 2010 8.490 8.810 8.490 8.790 389,927 +0.24(+2.81%)
Aug 13, 2010 8.550 8.795 8.520 8.550 685,302 -0.13(-1.50%)
Aug 12, 2010 8.740 8.845 8.520 8.680 1,173,354 -0.22(-2.47%)
Aug 11, 2010 9.450 9.710 8.840 8.900 1,506,373 -0.83(-8.53%)
Aug 10, 2010 9.370 9.790 9.010 9.730 1,676,897 +0.16(+1.67%)
Aug 09, 2010 9.530 9.570 9.360 9.570 708,216 +0.14(+1.48%)
Aug 06, 2010 9.430 9.500 8.740 9.430 1,975,812 +0.31(+3.40%)
Aug 05, 2010 10.25 10.25 8.450 9.120 4,211,829 -1.31(-12.56%)
Aug 04, 2010 10.55 10.72 10.31 10.43 595,494 -0.05(-0.48%)
Aug 03, 2010 10.56 10.87 10.44 10.48 812,249 -0.21(-1.96%)
Aug 02, 2010 10.58 10.86 10.47 10.69 471,807 +0.27(+2.59%)
Jul 30, 2010 10.42 10.52 10.09 10.42 619,991 +0.02(+0.19%)
Jul 29, 2010 10.34 10.50 10.07 10.40 508,884 +0.32(+3.17%)
Jul 28, 2010 10.08 10.53 9.950 10.08 2,682 -0.44(-4.18%)
Jul 27, 2010 10.92 10.92 10.17 10.52 653,626 -0.27(-2.50%)
Jul 26, 2010 10.62 10.85 10.52 10.79 532,204 +0.18(+1.70%)
Jul 23, 2010 10.47 10.66 10.11 10.61 838,269 +0.26(+2.51%)
Jul 22, 2010 10.10 10.40 10.05 10.35 972,907 +0.52(+5.29%)
Jul 21, 2010 10.24 10.32 9.640 9.830 910,655 -0.28(-2.77%)
Jul 20, 2010 9.320 10.12 9.220 10.11 674,234 +0.56(+5.86%)
Jul 19, 2010 9.620 9.760 9.230 9.550 459,286 +0.01(+0.10%)
Jul 16, 2010 9.540 9.750 9.450 9.540 1,093,320 -0.26(-2.65%)
Jul 15, 2010 9.760 9.890 9.480 9.800 743,012 +0.06(+0.62%)
Jul 14, 2010 9.790 10.03 9.640 9.740 552,999 -0.17(-1.72%)
Jul 13, 2010 9.910 9.950 9.480 9.910 6,555 +0.46(+4.87%)
Jul 12, 2010 9.550 9.640 9.120 9.450 802,066 -0.13(-1.36%)
Jul 09, 2010 9.580 9.620 9.170 9.580 841,056 +0.37(+4.02%)
Jul 08, 2010 9.210 9.250 8.620 9.210 1,992 +0.72(+8.48%)
Jul 07, 2010 8.240 8.570 8.080 8.490 1,693,343 +0.30(+3.66%)
Jul 06, 2010 8.190 8.800 8.120 8.190 4,836 -0.31(-3.65%)
Jul 02, 2010 8.500 8.880 8.490 8.500 1,119,951 -0.22(-2.52%)
Jul 01, 2010 9.100 9.130 8.630 8.720 1,840,393 -0.36(-3.96%)
Jun 30, 2010 9.080 9.580 9.030 9.080 5,773 -0.19(-2.05%)
Jun 29, 2010 9.270 9.650 9.180 9.270 100 -0.83(-8.22%)
Jun 25, 2010 10.10 10.14 9.450 10.10 1,732,811 +0.52(+5.43%)
Jun 24, 2010 9.580 9.870 9.560 9.580 517,628 -0.37(-3.72%)
Jun 23, 2010 9.970 10.16 9.650 9.950 526,720 -0.04(-0.40%)
Jun 22, 2010 9.990 10.64 9.960 9.990 1,929 -0.53(-5.04%)
Jun 21, 2010 11.00 11.05 10.41 10.52 887,417 -0.10(-0.94%)
Jun 18, 2010 10.62 10.68 10.04 10.62 1,340,885 +0.51(+5.04%)
Jun 17, 2010 10.11 10.20 9.920 10.11 374 +0.05(+0.50%)
Jun 16, 2010 9.940 10.08 9.710 10.06 1,118,758 -0.01(-0.10%)
Jun 15, 2010 10.07 10.23 9.340 10.07 3,353 +0.82(+8.86%)
Jun 14, 2010 9.640 9.790 9.220 9.250 915,393 -0.24(-2.53%)
Jun 11, 2010 9.160 9.530 9.050 9.490 1,148,510 +0.15(+1.61%)
Jun 10, 2010 9.340 9.340 8.710 9.340 3,115 +0.80(+9.37%)
Jun 09, 2010 8.740 9.060 8.490 8.540 1,575,822 -0.05(-0.58%)
Jun 08, 2010 8.350 8.660 8.200 8.590 1,828,598 +0.24(+2.87%)
Jun 07, 2010 9.060 9.170 8.220 8.350 1,800,241 -0.60(-6.70%)
Jun 04, 2010 8.950 9.400 8.570 8.950 2,028,008 -0.15(-1.65%)
Jun 03, 2010 9.100 9.460 8.720 9.100 2,390,718 +0.32(+3.64%)
Jun 02, 2010 8.780 8.980 8.230 8.780 3,379,096 +0.14(+1.62%)
Jun 01, 2010 9.825 9.950 8.620 8.640 3,799,653 -1.42(-14.12%)
May 28, 2010 10.06 11.24 10.02 10.06 1,568,969 -1.21(-10.74%)
May 27, 2010 11.01 11.67 10.96 11.27 1,634,086 +0.71(+6.72%)
May 26, 2010 10.56 11.10 10.48 10.56 2,728 +0.00(+0.00%)
May 25, 2010 9.780 10.65 9.640 10.56 887,172 +0.31(+3.02%)
May 24, 2010 10.54 10.75 10.25 10.25 506,610 -0.33(-3.12%)
May 21, 2010 9.910 10.74 9.810 10.58 1,283,048 +0.38(+3.73%)
May 20, 2010 10.27 10.63 10.18 10.20 1,510,362 -0.96(-8.60%)
May 19, 2010 11.50 11.56 10.87 11.16 714,030 -0.43(-3.71%)
May 18, 2010 12.12 12.35 11.50 11.59 1,300 -0.27(-2.28%)
May 17, 2010 12.00 12.36 11.65 11.86 959,570 -0.11(-0.92%)
May 14, 2010 11.97 12.29 11.55 11.97 720,014 -0.34(-2.76%)
May 13, 2010 12.38 12.50 12.07 12.31 657,330 -0.14(-1.12%)
May 12, 2010 11.85 12.47 11.69 12.45 439,924 +0.63(+5.33%)
May 11, 2010 12.02 12.27 11.80 11.82 604,444 +0.06(+0.51%)
May 10, 2010 11.56 11.76 11.55 11.76 1,246,343 +0.96(+8.89%)
May 07, 2010 10.88 11.24 10.58 10.80 1,431,949 -0.59(-5.18%)
May 06, 2010 11.79 12.32 10.19 11.39 1,572,259 -0.04(-0.35%)
May 05, 2010 11.55 11.98 11.43 11.43 973,754 -0.47(-3.95%)
May 04, 2010 12.14 12.18 11.54 11.90 1,143,568 -0.49(-3.95%)
May 03, 2010 12.41 12.56 12.09 12.39 1,296,995 +0.10(+0.81%)
Apr 30, 2010 14.24 14.24 12.09 12.29 1,514,555 -1.95(-13.69%)
Apr 29, 2010 14.09 14.26 13.59 14.24 534,672 +0.31(+2.23%)
Apr 28, 2010 13.83 14.06 13.67 13.93 382,399 +0.21(+1.53%)
Apr 27, 2010 14.32 14.40 13.68 13.72 612,935 -0.67(-4.66%)
Apr 26, 2010 14.30 14.64 14.15 14.39 523,204 +0.12(+0.84%)
Apr 23, 2010 13.71 14.28 13.67 14.27 757,895 +0.52(+3.78%)
Apr 22, 2010 13.50 13.86 13.21 13.75 486,663 +0.05(+0.36%)
Apr 21, 2010 13.79 13.80 13.42 13.70 827,340 +0.27(+2.01%)
Apr 20, 2010 13.08 13.54 12.95 13.43 860,005 +0.41(+3.15%)
Apr 19, 2010 12.83 13.11 12.50 13.02 657,444 +0.04(+0.31%)
Apr 16, 2010 13.20 13.38 12.73 12.98 575,631 -0.24(-1.82%)
Apr 15, 2010 13.11 13.40 12.94 13.22 392,155 +0.15(+1.15%)
Apr 14, 2010 13.00 13.19 12.84 13.07 638,494 +0.18(+1.40%)
Apr 13, 2010 12.92 13.04 12.66 12.89 451,045 -0.08(-0.62%)
Apr 12, 2010 13.16 13.23 12.96 12.97 712,658 -0.13(-0.99%)
Apr 09, 2010 13.12 13.25 13.00 13.10 346,208 +0.01(+0.08%)
Apr 08, 2010 13.07 13.19 12.70 13.09 485,403 -0.10(-0.76%)
Apr 07, 2010 13.29 13.45 13.10 13.19 583,758 -0.25(-1.86%)
Apr 06, 2010 13.28 13.61 13.06 13.44 704,399 +0.29(+2.21%)
Apr 05, 2010 12.99 13.61 12.95 13.15 973,760 +0.15(+1.15%)
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.