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

Two Rivers Water CO (OP: TURV )

0.0017 UNCHANGED
Last Price Updated: 11:41 AM EDT, Aug 17, 2022 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 (%)
Nov 26, 2012 0.9900 0.9900 0.9900 0 -0.07(-6.60%)
Nov 24, 2012 1.110 1.110 1.060 1.060 4,400 +0.00(+0.00%)
Nov 23, 2012 1.110 1.110 1.060 1.060 4,400 -0.09(-7.83%)
Nov 21, 2012 1.150 1.150 1.150 1.150 200 +0.04(+3.60%)
Nov 20, 2012 1.100 1.110 1.100 1.110 2,466 -0.04(-3.48%)
Nov 19, 2012 1.110 1.150 1.110 1.150 18,000 +0.00(+0.00%)
Nov 16, 2012 1.100 1.200 1.100 1.150 3,200 -0.05(-4.17%)
Nov 15, 2012 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Nov 14, 2012 1.200 1.200 1.200 1.200 2,475 -0.10(-7.69%)
Nov 13, 2012 1.100 1.300 1.100 1.300 1,941 +0.00(+0.00%)
Nov 12, 2012 1.300 1.300 1.160 1.300 3,900 -0.06(-4.41%)
Nov 09, 2012 1.300 1.360 1.300 1.360 675 +0.06(+4.62%)
Nov 08, 2012 1.250 1.300 1.250 1.300 200 +0.05(+4.00%)
Nov 07, 2012 1.250 1.250 1.060 1.250 12,334 -0.11(-8.09%)
Nov 06, 2012 1.360 1.400 1.360 1.360 1,350 +0.00(+0.00%)
Nov 05, 2012 1.420 1.420 1.300 1.360 6,025 -0.04(-2.86%)
Nov 02, 2012 1.400 1.400 1.400 1.400 2,800 +0.05(+3.70%)
Nov 01, 2012 1.380 1.380 1.320 1.350 13,175 +0.10(+8.00%)
Oct 31, 2012 1.400 1.400 1.060 1.250 23,000 -0.17(-11.97%)
Oct 26, 2012 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 25, 2012 1.300 1.420 1.300 1.420 3,925 +0.04(+2.90%)
Oct 24, 2012 1.300 1.380 1.270 1.380 2,700 -0.02(-1.43%)
Oct 23, 2012 1.300 1.400 1.300 1.400 1,575 +0.10(+7.69%)
Oct 19, 2012 1.300 1.300 1.150 1.300 16,061 +0.00(+0.00%)
Oct 18, 2012 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Oct 17, 2012 1.400 1.420 1.300 1.300 18,877 -0.05(-3.70%)
Oct 16, 2012 1.400 1.400 1.300 1.350 5,525 -0.05(-3.57%)
Oct 15, 2012 1.300 1.400 1.300 1.400 2,700 +0.02(+1.45%)
Oct 12, 2012 1.300 1.380 1.300 1.380 600 +0.03(+2.22%)
Oct 11, 2012 1.300 1.350 1.050 1.350 39,458 -0.05(-3.57%)
Oct 10, 2012 1.410 1.450 1.400 1.400 11,030 -0.05(-3.45%)
Oct 09, 2012 1.390 1.500 1.390 1.450 6,877 -0.05(-3.33%)
Oct 08, 2012 1.300 1.500 1.300 1.500 1,350 -0.05(-3.23%)
Oct 06, 2012 1.500 1.550 1.420 1.550 2,770 +0.00(+0.00%)
Oct 05, 2012 1.500 1.550 1.420 1.550 2,770 +0.00(+0.00%)
Oct 04, 2012 1.550 1.550 1.550 1.550 600 -0.05(-3.13%)
Oct 03, 2012 1.600 1.600 1.600 1.600 1,200 -0.05(-3.03%)
Oct 02, 2012 1.300 1.650 1.300 1.650 600 +0.00(+0.00%)
Oct 01, 2012 1.300 1.650 1.300 1.650 597 -0.04(-2.37%)
Sep 28, 2012 1.800 1.800 1.650 1.690 11,141 -0.11(-6.11%)
Sep 27, 2012 1.550 1.800 1.550 1.800 11,458 +0.25(+16.13%)
Sep 26, 2012 1.550 1.550 1.340 1.550 3,200 +0.00(+0.00%)
Sep 25, 2012 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Sep 24, 2012 1.590 1.590 1.500 1.550 4,025 -0.04(-2.52%)
Sep 21, 2012 1.550 1.590 1.550 1.590 2,800 +0.04(+2.58%)
Sep 20, 2012 1.500 1.590 1.500 1.550 21,830 +0.02(+1.31%)
Sep 19, 2012 1.500 1.530 1.490 1.530 18,487 +0.03(+2.00%)
Sep 18, 2012 1.560 1.560 1.500 1.500 12,375 -0.08(-5.06%)
Sep 17, 2012 1.500 1.580 1.500 1.580 8,500 +0.04(+2.60%)
Sep 14, 2012 1.540 1.540 1.500 1.540 1,300 -0.02(-1.28%)
Sep 13, 2012 1.540 1.560 1.540 1.560 3,000 +0.02(+1.30%)
Sep 12, 2012 1.500 1.540 1.500 1.540 1,425 +0.00(+0.00%)
Sep 11, 2012 1.550 1.590 1.450 1.540 5,400 -0.09(-5.52%)
Sep 10, 2012 1.600 1.630 1.600 1.630 1,500 +0.01(+0.62%)
Sep 07, 2012 1.550 1.620 1.550 1.620 12,000 +0.02(+1.25%)
Sep 06, 2012 1.600 1.600 1.490 1.600 12,350 +0.00(+0.00%)
Sep 05, 2012 1.600 1.600 1.600 1.600 470 +0.00(+0.00%)
Sep 04, 2012 1.500 1.600 1.450 1.600 3,700 +0.00(+0.00%)
Aug 31, 2012 1.600 1.600 1.600 1.600 357 +0.00(+0.00%)
Aug 30, 2012 1.250 1.600 1.250 1.600 3,946 -0.05(-3.03%)
Aug 29, 2012 1.550 1.650 1.500 1.650 8,712 -0.05(-2.94%)
Aug 27, 2012 1.650 1.700 1.650 1.700 790 -0.05(-2.86%)
Aug 24, 2012 1.750 1.750 1.750 1.750 803 -0.05(-2.78%)
Aug 23, 2012 1.800 1.800 1.800 1.800 225 +0.05(+2.86%)
Aug 21, 2012 1.750 1.750 1.750 0 -0.06(-3.31%)
Aug 20, 2012 1.750 1.880 1.750 1.810 29,740 +0.00(+0.00%)
Aug 17, 2012 1.600 1.810 1.600 1.810 11,100 +0.01(+0.56%)
Aug 16, 2012 1.650 1.800 1.600 1.800 2,600 +0.10(+5.88%)
Aug 15, 2012 1.800 1.800 1.700 1.700 2,100 -0.10(-5.56%)
Aug 14, 2012 1.800 1.800 1.650 1.800 4,600 +0.00(+0.00%)
Aug 13, 2012 1.700 1.800 1.700 1.800 672 +0.10(+5.88%)
Aug 11, 2012 1.600 1.700 1.600 1.700 2,280 +0.00(+0.00%)
Aug 10, 2012 1.600 1.700 1.600 1.700 2,280 -0.10(-5.56%)
Aug 09, 2012 1.700 1.800 1.700 1.800 2,668 +0.05(+2.86%)
Aug 08, 2012 1.790 1.790 1.750 1.750 2,100 +0.02(+1.16%)
Aug 07, 2012 1.750 1.810 1.730 1.730 4,300 -0.02(-1.14%)
Aug 06, 2012 1.750 1.750 1.750 1.750 600 +0.00(+0.00%)
Aug 03, 2012 1.750 1.800 1.750 1.750 8,510 +0.00(+0.00%)
Aug 02, 2012 1.750 1.780 1.750 1.750 1,500 +0.00(+0.00%)
Aug 01, 2012 1.700 1.750 1.700 1.750 13,752 +0.05(+2.94%)
Jul 31, 2012 1.600 1.700 1.530 1.700 2,650 +0.00(+0.00%)
Jul 30, 2012 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Jul 27, 2012 1.700 1.700 1.600 1.700 4,329 +0.00(+0.00%)
Jul 25, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 24, 2012 1.700 1.700 1.700 1.700 500 -0.05(-2.86%)
Jul 23, 2012 1.550 1.780 1.550 1.750 4,685 +0.00(+0.00%)
Jul 20, 2012 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Jul 19, 2012 1.780 1.780 1.750 1.750 3,800 +0.03(+1.74%)
Jul 18, 2012 1.780 1.780 1.720 1.720 475 +0.00(+0.00%)
Jul 17, 2012 1.800 1.800 1.372 1.720 207,218 -0.08(-4.44%)
Jul 14, 2012 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 13, 2012 1.700 1.800 1.700 1.800 11,300 +0.05(+2.86%)
Jul 12, 2012 1.700 1.770 1.650 1.750 3,475 +0.09(+5.42%)
Jul 11, 2012 1.700 1.700 1.650 1.660 16,850 +0.01(+0.61%)
Jul 10, 2012 1.650 1.650 1.600 1.650 11,000 +0.00(+0.00%)
Jul 09, 2012 1.750 1.750 1.310 1.650 19,923 -0.15(-8.33%)
Jul 06, 2012 1.800 1.800 1.800 1.800 17,485 +0.00(+0.00%)
Jul 05, 2012 1.700 1.800 1.700 1.800 7,200 +0.00(+0.00%)
Jul 03, 2012 1.830 1.830 1.800 1.800 1,500 +0.00(+0.00%)
Jul 02, 2012 1.830 1.830 1.700 1.800 17,350 +0.00(+0.00%)
Jun 29, 2012 1.800 1.800 1.800 1.800 300 +0.00(+0.00%)
Jun 28, 2012 1.800 1.830 1.750 1.800 8,723 +0.00(+0.00%)
Jun 27, 2012 1.800 1.830 1.750 1.800 7,350 +0.00(+0.00%)
Jun 26, 2012 1.750 1.800 1.750 1.800 4,650 +0.02(+1.12%)
Jun 25, 2012 1.780 1.800 1.780 1.780 5,750 -0.02(-1.11%)
Jun 22, 2012 1.780 1.840 1.780 1.800 20,800 +0.03(+1.69%)
Jun 21, 2012 1.720 1.770 1.700 1.770 8,845 +0.02(+1.14%)
Jun 20, 2012 1.720 1.800 1.720 1.750 1,200 -0.05(-2.78%)
Jun 19, 2012 1.800 1.800 1.700 1.800 19,752 +0.03(+1.69%)
Jun 18, 2012 1.770 1.770 1.720 1.770 2,125 +0.02(+1.14%)
Jun 15, 2012 1.550 1.750 1.550 1.750 28,473 +0.20(+12.90%)
Jun 14, 2012 1.500 1.550 1.500 1.550 13,650 +0.05(+3.33%)
Jun 13, 2012 1.460 1.550 1.460 1.500 13,987 +0.05(+3.45%)
Jun 12, 2012 1.420 1.460 1.410 1.450 10,600 +0.05(+3.57%)
Jun 11, 2012 1.380 1.420 1.300 1.400 28,577 +0.10(+7.69%)
Jun 08, 2012 1.390 1.390 1.260 1.300 19,884 -0.09(-6.47%)
Jun 07, 2012 1.200 1.390 1.200 1.390 20,019 +0.25(+21.93%)
Jun 06, 2012 1.150 1.150 1.130 1.140 10,300 -0.01(-0.87%)
Jun 05, 2012 1.150 1.150 1.020 1.150 3,850 -0.05(-4.17%)
Jun 04, 2012 1.200 1.300 1.200 1.200 15,346 -0.05(-4.00%)
Jun 02, 2012 1.100 1.250 1.100 1.250 4,650 +0.00(+0.00%)
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.