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 )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2018 3.750 3.750 3.750 0 +0.06(+1.63%)
Mar 28, 2018 3.680 3.785 3.660 3.690 862,561 -0.01(-0.27%)
Mar 27, 2018 3.850 3.910 3.680 3.700 566,714 -0.13(-3.39%)
Mar 26, 2018 3.860 3.875 3.710 3.830 585,781 +0.01(+0.26%)
Mar 23, 2018 3.890 3.940 3.810 3.820 848,043 +0.03(+0.79%)
Mar 22, 2018 3.870 3.920 3.780 3.790 383,565 -0.14(-3.56%)
Mar 21, 2018 3.840 3.960 3.800 3.930 992,635 +0.10(+2.61%)
Mar 20, 2018 3.870 3.900 3.780 3.830 530,971 +0.00(+0.00%)
Mar 19, 2018 3.900 3.940 3.760 3.830 735,816 -0.12(-3.04%)
Mar 16, 2018 3.890 3.970 3.815 3.950 2,152,114 +0.08(+2.07%)
Mar 15, 2018 4.020 4.060 3.830 3.870 611,391 -0.13(-3.25%)
Mar 14, 2018 3.920 4.095 3.920 4.000 957,162 +0.08(+2.04%)
Mar 13, 2018 4.080 4.125 3.890 3.920 893,599 -0.16(-3.92%)
Mar 12, 2018 3.900 4.080 3.890 4.080 862,875 +0.19(+4.88%)
Mar 09, 2018 3.780 3.900 3.780 3.890 1,039,237 +0.08(+2.10%)
Mar 08, 2018 3.860 3.870 3.750 3.810 688,605 -0.02(-0.52%)
Mar 07, 2018 3.770 3.830 2,980,780 -0.15(-3.77%)
Mar 06, 2018 3.860 4.040 3.810 3.980 1,160,502 +0.15(+3.92%)
Mar 05, 2018 3.700 3.860 3.665 3.830 1,092,618 +0.08(+2.13%)
Mar 02, 2018 3.550 3.780 3.550 3.750 1,089,834 +0.15(+4.17%)
Mar 01, 2018 3.640 3.700 3.570 3.600 1,023,685 -0.03(-0.83%)
Feb 28, 2018 3.500 3.800 3.440 3.630 965,070 -0.11(-2.94%)
Feb 27, 2018 4.000 4.130 3.730 3.740 1,541,462 -0.27(-6.73%)
Feb 26, 2018 3.940 4.025 3.910 4.010 1,207,182 +0.07(+1.78%)
Feb 23, 2018 3.880 3.960 3.810 3.940 461,527 +0.07(+1.81%)
Feb 22, 2018 3.970 3.800 3.870 644,761 +0.06(+1.57%)
Feb 21, 2018 3.720 3.910 3.720 3.810 693,730 +0.07(+1.87%)
Feb 20, 2018 3.720 3.800 3.690 3.740 1,054,114 +0.05(+1.36%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.10(+2.79%)
Feb 15, 2018 3.620 3.850 3.450 3.590 1,005,792 -0.03(-0.83%)
Feb 14, 2018 3.410 3.650 3.400 3.620 587,603 +0.16(+4.62%)
Feb 13, 2018 3.500 3.540 3.430 3.460 582,574 -0.08(-2.26%)
Feb 12, 2018 3.530 3.670 3.470 3.540 1,147,160 +0.04(+1.14%)
Feb 09, 2018 3.560 3.560 3.420 3.500 1,290,887 +0.03(+0.86%)
Feb 08, 2018 3.850 3.869 3.480 3.470 1,002,326 -0.38(-9.87%)
Feb 07, 2018 3.890 3.930 3.840 3.850 911,562 -0.03(-0.77%)
Feb 06, 2018 3.740 3.950 3.730 3.880 1,155,194 -0.02(-0.51%)
Feb 05, 2018 3.800 3.940 3.760 3.900 1,027,532 +0.09(+2.36%)
Feb 02, 2018 3.890 3.920 3.720 3.810 1,096,990 -0.17(-4.27%)
Feb 01, 2018 3.830 3.990 3.780 3.980 692,731 +0.14(+3.65%)
Jan 31, 2018 3.860 3.900 3.795 3.840 425,713 +0.01(+0.26%)
Jan 30, 2018 3.830 3.850 3.710 3.830 755,143 -0.02(-0.52%)
Jan 29, 2018 4.010 4.010 3.840 3.850 549,756 -0.17(-4.23%)
Jan 26, 2018 4.130 4.130 4.010 4.020 434,870 -0.10(-2.43%)
Jan 25, 2018 4.220 4.230 4.080 4.120 563,839 -0.06(-1.44%)
Jan 24, 2018 4.220 4.270 4.135 4.180 472,241 -0.03(-0.71%)
Jan 23, 2018 4.200 4.230 4.110 4.210 580,745 +0.02(+0.48%)
Jan 22, 2018 4.130 4.250 4.120 4.190 1,178,387 +0.09(+2.20%)
Jan 19, 2018 4.040 4.135 3.985 4.100 861,805 +0.01(+0.24%)
Jan 18, 2018 4.260 4.320 4.080 4.090 1,007,949 -0.18(-4.22%)
Jan 17, 2018 4.300 4.360 4.240 4.270 764,530 +0.02(+0.47%)
Jan 16, 2018 4.400 4.505 4.235 4.250 1,109,339 -0.14(-3.19%)
Jan 12, 2018 4.390 4.390 4.390 0 +0.08(+1.86%)
Jan 11, 2018 4.130 4.460 4.070 4.310 1,605,834 +0.18(+4.36%)
Jan 10, 2018 4.130 600,089 -0.05(-1.20%)
Jan 09, 2018 4.330 4.360 4.151 4.180 715,220 -0.16(-3.69%)
Jan 08, 2018 4.370 4.370 4.240 4.340 651,765 +0.00(+0.00%)
Jan 05, 2018 4.500 4.500 4.310 4.340 788,888 -0.19(-4.19%)
Jan 04, 2018 4.420 4.540 4.300 4.530 1,143,266 +0.14(+3.19%)
Jan 03, 2018 4.320 4.430 4.285 4.390 930,589 +0.08(+1.86%)
Jan 02, 2018 4.270 4.350 4.220 4.310 662,661 +0.04(+0.94%)
Dec 29, 2017 4.270 4.270 4.270 0 -0.04(-0.93%)
Dec 28, 2017 4.410 4.410 4.290 4.310 511,909 -0.04(-0.92%)
Dec 27, 2017 4.420 4.435 4.305 4.350 604,062 -0.05(-1.14%)
Dec 26, 2017 4.240 4.430 4.240 4.400 1,106,569 +0.17(+4.02%)
Dec 22, 2017 4.260 4.305 4.210 4.230 563,951 -0.05(-1.17%)
Dec 21, 2017 4.180 4.360 4.110 4.280 971,238 +0.09(+2.15%)
Dec 20, 2017 4.060 4.270 4.040 4.190 870,184 +0.15(+3.71%)
Dec 19, 2017 4.110 4.175 4.015 4.040 773,085 -0.09(-2.18%)
Dec 18, 2017 4.070 4.195 4.050 4.130 1,432,506 +0.07(+1.72%)
Dec 15, 2017 4.010 4.120 4.010 4.060 2,404,001 +0.07(+1.75%)
Dec 14, 2017 4.000 4.130 3.969 3.990 691,479 -0.06(-1.48%)
Dec 13, 2017 4.110 4.170 4.010 4.050 1,469,726 -0.04(-0.98%)
Dec 12, 2017 4.030 4.140 4.020 4.090 1,276,510 +0.07(+1.74%)
Dec 11, 2017 3.910 4.030 3.835 4.020 1,016,603 +0.10(+2.55%)
Dec 08, 2017 3.900 3.950 3.785 3.920 778,416 +0.00(+0.00%)
Dec 07, 2017 3.880 3.950 3.830 732,384 +0.00(+0.00%)
Dec 06, 2017 4.030 4.050 3.850 3.900 878,403 -0.15(-3.70%)
Dec 05, 2017 4.120 4.150 3.971 4.050 969,730 -0.06(-1.46%)
Dec 04, 2017 4.140 4.180 4.080 4.110 1,864,496 -0.02(-0.48%)
Dec 01, 2017 4.120 4.260 4.050 4.130 1,792,958 +0.11(+2.74%)
Nov 30, 2017 4.010 4.100 3.920 4.020 2,157,871 +0.05(+1.26%)
Nov 29, 2017 4.000 4.070 3.900 3.970 1,875,277 -0.03(-0.75%)
Nov 28, 2017 3.970 4.060 3.910 4.000 1,674,120 +0.01(+0.25%)
Nov 27, 2017 4.110 4.163 3.905 3.990 1,397,381 -0.11(-2.68%)
Nov 24, 2017 4.060 4.180 4.030 4.100 1,671,062 +0.07(+1.74%)
Nov 22, 2017 3.930 4.090 3.930 4.030 1,532,994 +0.18(+4.68%)
Nov 21, 2017 3.870 4.010 3.810 3.850 1,816,707 +0.01(+0.26%)
Nov 20, 2017 3.710 3.940 3.680 3.840 1,941,517 +0.13(+3.50%)
Nov 17, 2017 3.610 3.795 3.570 3.710 1,915,554 +0.13(+3.63%)
Nov 16, 2017 3.550 3.670 3.480 3.580 1,010,957 +0.04(+1.13%)
Nov 15, 2017 3.420 3.640 3.420 3.540 1,469,757 +0.04(+1.14%)
Nov 14, 2017 3.700 3.755 3.490 3.500 1,361,815 -0.19(-5.15%)
Nov 13, 2017 3.890 3.900 3.680 3.690 1,469,534 +0.05(+1.37%)
Nov 10, 2017 3.740 4.100 3.640 3.640 1,865,059 +0.07(+1.96%)
Nov 09, 2017 3.100 3.630 3.090 3.570 3,629,619 +0.48(+15.53%)
Nov 08, 2017 3.060 3.240 3.030 3.090 784,622 -0.01(-0.32%)
Nov 07, 2017 3.180 3.330 3.100 3.100 1,511,222 -0.05(-1.59%)
Nov 06, 2017 3.010 3.160 2.970 3.150 869,962 +0.18(+6.06%)
Nov 03, 2017 2.920 2.990 2.860 2.970 691,624 +0.04(+1.37%)
Nov 02, 2017 2.900 2.970 2.895 2.930 483,078 +0.01(+0.34%)
Nov 01, 2017 2.910 3.020 2.840 2.920 647,105 +0.08(+2.82%)
Oct 31, 2017 2.750 2.870 2.740 2.840 976,849 +0.10(+3.65%)
Oct 30, 2017 2.700 2.810 2.700 2.740 657,548 +0.04(+1.48%)
Oct 27, 2017 2.660 2.708 2.610 2.700 720,186 +0.04(+1.50%)
Oct 26, 2017 2.700 2.703 2.600 2.660 653,847 -0.02(-0.75%)
Oct 25, 2017 2.650 2.680 2.555 2.680 580,563 +0.03(+1.13%)
Oct 24, 2017 2.630 2.690 2.590 2.650 813,598 +0.02(+0.76%)
Oct 23, 2017 2.640 2.690 2.600 2.630 515,537 +0.00(+0.00%)
Oct 20, 2017 2.650 2.650 2.545 2.630 774,753 -0.02(-0.75%)
Oct 19, 2017 2.640 2.700 2.610 2.650 576,887 -0.05(-1.85%)
Oct 18, 2017 2.680 2.730 2.630 2.700 638,680 +0.01(+0.37%)
Oct 17, 2017 2.640 2.700 2.620 2.690 435,094 +0.03(+1.13%)
Oct 16, 2017 2.730 2.749 2.650 2.660 578,280 -0.02(-0.75%)
Oct 13, 2017 2.760 2.800 2.680 2.680 620,977 -0.05(-1.83%)
Oct 12, 2017 2.680 2.750 2.600 2.730 567,139 +0.03(+1.11%)
Oct 11, 2017 2.750 2.750 2.670 2.700 678,876 -0.04(-1.46%)
Oct 10, 2017 2.760 2.820 2.725 2.740 677,215 +0.05(+1.86%)
Oct 09, 2017 2.760 2.815 2.660 2.690 835,028 -0.04(-1.47%)
Oct 06, 2017 2.720 2.770 2.660 2.730 518,001 -0.05(-1.80%)
Oct 05, 2017 2.690 2.820 2.660 2.780 988,329 +0.12(+4.51%)
Oct 04, 2017 2.830 2.850 2.610 2.660 1,253,519 -0.17(-6.01%)
Oct 03, 2017 2.760 2.850 2.730 2.830 914,621 +0.06(+2.17%)
Oct 02, 2017 2.830 2.840 2.715 2.770 1,165,675 -0.09(-3.15%)
Sep 29, 2017 2.940 2.950 2.835 2.860 907,250 -0.06(-2.05%)
Sep 28, 2017 2.790 2.940 2.755 2.920 1,547,392 +0.15(+5.42%)
Sep 27, 2017 2.850 2.920 2.720 2.770 2,645,313 -0.08(-2.81%)
Sep 26, 2017 2.750 2.880 2.730 2.850 1,395,842 +0.10(+3.64%)
Sep 25, 2017 2.690 2.850 2.680 2.750 1,486,069 +0.11(+4.17%)
Sep 22, 2017 2.550 2.670 2.550 2.640 1,641,637 +0.08(+3.13%)
Sep 21, 2017 2.660 2.700 2.510 2.560 982,440 -0.12(-4.48%)
Sep 20, 2017 2.650 2.750 2.630 2.680 1,956,713 +0.05(+1.90%)
Sep 19, 2017 2.610 2.695 2.562 2.630 1,790,956 +0.08(+3.14%)
Sep 18, 2017 2.490 2.650 2.440 2.550 2,350,003 +0.06(+2.41%)
Sep 15, 2017 2.490 2.505 2.280 2.490 4,989,798 +0.02(+0.81%)
Sep 14, 2017 2.250 2.480 2.230 2.470 2,342,981 +0.23(+10.27%)
Sep 13, 2017 2.200 2.340 2.130 2.240 1,572,023 +0.07(+3.23%)
Sep 12, 2017 1.930 2.190 1.921 2.170 1,338,353 +0.11(+5.34%)
Sep 11, 2017 2.100 2.100 2.000 2.060 866,262 +0.01(+0.49%)
Sep 08, 2017 2.110 2.140 1.990 2.050 2,113,689 -0.06(-2.84%)
Sep 07, 2017 2.140 2.170 2.080 2.110 1,158,959 -0.04(-1.86%)
Sep 06, 2017 2.110 2.245 2.090 2.150 1,331,756 +0.05(+2.38%)
Sep 05, 2017 2.100 2.180 2.060 2.100 899,467 +0.02(+0.96%)
Sep 01, 2017 2.060 2.100 2.010 2.080 570,795 +0.02(+0.97%)
Aug 31, 2017 2.080 2.090 2.000 2.060 945,883 +0.00(+0.00%)
Aug 30, 2017 2.110 2.110 1.950 2.060 1,068,829 -0.06(-2.83%)
Aug 29, 2017 1.880 2.140 1.880 2.120 1,042,231 +0.22(+11.58%)
Aug 28, 2017 1.950 2.000 1.865 1.900 592,549 -0.02(-1.04%)
Aug 25, 2017 1.920 1.960 1.900 1.920 333,013 +0.01(+0.52%)
Aug 24, 2017 1.860 1.960 1.850 1.910 612,171 +0.04(+2.14%)
Aug 23, 2017 1.910 1.980 1.860 1.870 562,224 -0.05(-2.60%)
Aug 22, 2017 1.980 2.000 1.890 1.920 597,137 -0.02(-1.03%)
Aug 21, 2017 1.940 1.960 1.880 1.940 1,227,574 +0.00(+0.00%)
Aug 18, 2017 1.850 1.970 1.850 1.940 1,013,981 +0.06(+3.19%)
Aug 17, 2017 1.910 1.970 1.870 1.880 714,517 -0.06(-3.09%)
Aug 16, 2017 1.980 2.035 1.920 1.940 1,309,480 -0.04(-2.02%)
Aug 15, 2017 2.010 2.030 1.920 1.980 1,138,779 -0.04(-1.98%)
Aug 14, 2017 2.010 2.090 2.005 2.020 1,159,958 +0.03(+1.51%)
Aug 11, 2017 2.030 2.100 1.990 1.990 1,570,740 -0.06(-2.93%)
Aug 10, 2017 2.100 2.200 2.040 2.050 1,309,191 +0.02(+0.99%)
Aug 09, 2017 2.350 2.450 2.010 2.030 2,249,570 -0.40(-16.46%)
Aug 08, 2017 2.500 2.560 2.400 2.430 903,745 -0.07(-2.80%)
Aug 07, 2017 2.550 2.580 2.490 2.500 698,056 -0.09(-3.47%)
Aug 04, 2017 2.660 2.690 2.590 2.590 1,338,508 -0.05(-1.89%)
Aug 03, 2017 2.700 2.790 2.640 2.640 480,219 -0.06(-2.22%)
Aug 02, 2017 2.710 2.760 2.645 2.700 467,878 -0.02(-0.74%)
Aug 01, 2017 2.820 2.820 2.710 2.720 469,125 -0.09(-3.20%)
Jul 31, 2017 2.790 2.855 2.700 2.810 609,531 +0.00(+0.00%)
Jul 28, 2017 2.790 2.925 2.745 2.810 568,154 +0.01(+0.36%)
Jul 27, 2017 2.850 2.875 2.750 2.800 511,729 -0.04(-1.41%)
Jul 26, 2017 2.820 2.925 2.740 2.840 628,415 +0.05(+1.79%)
Jul 25, 2017 2.770 2.870 2.770 2.790 621,233 +0.08(+2.95%)
Jul 24, 2017 2.840 2.840 2.680 2.710 636,196 -0.11(-3.90%)
Jul 21, 2017 3.180 3.180 2.810 2.820 1,103,524 -0.30(-9.62%)
Jul 20, 2017 3.090 3.160 3.070 3.120 1,225,858 +0.05(+1.63%)
Jul 19, 2017 2.930 3.090 2.910 3.070 765,429 +0.14(+4.78%)
Jul 18, 2017 2.920 2.940 2.850 2.930 1,074,561 +0.05(+1.74%)
Jul 17, 2017 2.860 2.920 2.800 2.880 548,193 +0.02(+0.70%)
Jul 14, 2017 2.910 2.800 2.860 912,262 +0.06(+2.14%)
Jul 13, 2017 2.600 2.800 2.550 2.800 1,351,964 +0.20(+7.69%)
Jul 12, 2017 2.680 2.750 2.530 2.600 1,640,732 -0.03(-1.14%)
Jul 11, 2017 2.770 2.770 2.620 2.630 1,676,749 -0.12(-4.36%)
Jul 10, 2017 2.610 2.800 2.590 2.750 894,851 +0.12(+4.56%)
Jul 07, 2017 2.650 2.650 2.490 2.630 1,407,521 -0.05(-1.87%)
Jul 06, 2017 2.770 2.790 2.640 2.680 1,334,904 -0.06(-2.19%)
Jul 05, 2017 2.900 2.950 2.720 2.740 772,846 -0.20(-6.80%)
Jul 03, 2017 2.780 2.980 2.780 2.940 484,815 +0.15(+5.38%)
Jun 30, 2017 2.870 2.870 2.740 2.790 1,175,928 -0.06(-2.11%)
Jun 29, 2017 2.770 2.900 2.770 2.850 1,288,541 +0.09(+3.26%)
Jun 28, 2017 2.720 2.890 2.690 2.760 1,157,238 +0.06(+2.22%)
Jun 27, 2017 2.670 2.750 2.605 2.700 2,670,959 +0.03(+1.12%)
Jun 26, 2017 2.680 2.780 2.650 2.670 2,343,263 +0.00(+0.00%)
Jun 23, 2017 2.770 2.780 2.615 2.670 4,687,212 -0.09(-3.26%)
Jun 22, 2017 2.840 2.960 2.760 2.760 1,096,663 -0.07(-2.47%)
Jun 21, 2017 3.010 3.040 2.760 2.830 1,664,419 -0.22(-7.21%)
Jun 20, 2017 3.040 3.080 2.920 3.050 524,828 -0.09(-2.87%)
Jun 19, 2017 3.170 3.170 3.040 3.140 846,413 +0.00(+0.00%)
Jun 16, 2017 3.030 3.160 2.990 3.140 1,672,252 +0.09(+2.95%)
Jun 15, 2017 3.070 3.155 3.015 3.050 735,235 -0.06(-1.93%)
Jun 14, 2017 3.240 3.263 3.010 3.110 1,042,565 -0.16(-4.89%)
Jun 13, 2017 3.150 3.320 3.120 3.270 835,927 +0.13(+4.14%)
Jun 12, 2017 3.100 3.260 3.090 3.140 968,022 +0.11(+3.63%)
Jun 09, 2017 2.950 3.125 2.875 3.030 1,841,412 +0.08(+2.71%)
Jun 08, 2017 2.950 3.000 2.910 2.950 838,951 -0.03(-1.01%)
Jun 07, 2017 3.140 3.180 2.940 2.980 1,260,825 -0.19(-5.99%)
Jun 06, 2017 3.030 3.175 2.950 3.170 973,147 +0.11(+3.59%)
Jun 05, 2017 3.080 3.125 3.040 3.060 668,703 -0.03(-0.97%)
Jun 02, 2017 3.160 3.203 3.060 3.090 1,079,022 -0.11(-3.44%)
Jun 01, 2017 3.090 3.245 3.025 3.200 627,793 +0.11(+3.56%)
May 31, 2017 3.090 3.140 3.000 3.090 1,151,147 -0.01(-0.32%)
May 30, 2017 3.260 3.265 3.100 3.100 593,749 -0.19(-5.78%)
May 26, 2017 3.260 3.290 3.200 3.290 647,947 +0.03(+0.92%)
May 25, 2017 3.320 3.450 3.200 3.260 1,018,817 -0.12(-3.55%)
May 24, 2017 3.390 3.430 3.300 3.380 871,987 -0.07(-2.03%)
May 23, 2017 3.430 3.455 3.360 3.450 761,772 +0.01(+0.29%)
May 22, 2017 3.500 3.500 3.340 3.440 802,509 -0.01(-0.29%)
May 19, 2017 3.250 3.480 3.250 3.450 730,700 +0.22(+6.81%)
May 18, 2017 3.200 3.260 3.180 3.230 842,842 -0.01(-0.31%)
May 17, 2017 3.370 3.380 3.230 3.240 965,986 -0.13(-3.86%)
May 16, 2017 3.360 3.380 3.250 3.370 1,257,059 +0.06(+1.81%)
May 15, 2017 3.430 3.510 3.300 3.310 1,232,893 +0.00(+0.00%)
May 12, 2017 3.440 3.470 3.300 3.310 1,265,086 -0.14(-4.06%)
May 11, 2017 3.750 3.750 3.410 3.450 1,273,795 -0.21(-5.74%)
May 10, 2017 3.080 3.750 3.080 3.660 2,753,219 +0.57(+18.45%)
May 09, 2017 3.210 3.210 3.020 3.090 1,659,934 -0.11(-3.44%)
May 08, 2017 3.100 3.240 3.090 3.200 1,012,980 +0.11(+3.56%)
May 05, 2017 3.090 3.150 3.025 3.090 1,312,354 +0.00(+0.00%)
May 04, 2017 3.160 3.180 3.000 3.090 988,128 -0.07(-2.22%)
May 03, 2017 3.230 3.255 3.160 3.160 1,203,290 -0.07(-2.17%)
May 02, 2017 3.320 3.360 3.210 3.230 2,577,914 -0.08(-2.42%)
May 01, 2017 3.320 3.330 3.250 3.310 1,041,910 -0.02(-0.60%)
Apr 28, 2017 3.460 3.460 3.310 3.330 799,892 -0.07(-2.06%)
Apr 27, 2017 3.500 3.505 3.380 3.400 1,351,040 -0.15(-4.23%)
Apr 26, 2017 3.520 3.680 3.520 3.550 1,228,666 -0.03(-0.84%)
Apr 25, 2017 3.410 3.600 3.380 3.580 1,476,954 +0.17(+4.99%)
Apr 24, 2017 3.610 3.610 3.320 3.410 2,752,072 -0.14(-3.94%)
Apr 21, 2017 3.540 3.620 3.510 3.550 808,500 -0.01(-0.28%)
Apr 20, 2017 3.610 3.610 3.550 3.560 1,113,094 -0.01(-0.28%)
Apr 19, 2017 3.780 3.805 3.570 3.570 1,071,971 -0.18(-4.80%)
Apr 18, 2017 3.930 3.950 3.740 3.750 1,222,524 -0.24(-6.02%)
Apr 17, 2017 3.900 4.010 3.830 3.990 1,237,001 +0.11(+2.84%)
Apr 13, 2017 4.240 4.320 3.820 3.880 2,404,721 -0.26(-6.28%)
Apr 12, 2017 4.270 4.310 4.110 4.140 1,087,436 -0.12(-2.82%)
Apr 11, 2017 4.300 4.360 4.120 4.260 3,246,354 +0.21(+5.19%)
Apr 10, 2017 3.920 4.120 3.900 4.050 1,115,165 +0.14(+3.58%)
Apr 07, 2017 4.050 4.050 3.900 3.910 1,394,383 -0.07(-1.76%)
Apr 06, 2017 3.880 3.980 3.780 3.980 1,604,293 +0.12(+3.11%)
Apr 05, 2017 4.050 4.080 3.850 3.860 1,130,204 -0.15(-3.74%)
Apr 04, 2017 4.070 4.140 3.990 4.010 1,070,049 -0.05(-1.23%)
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.