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 )

3.820 -0.250 (-6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2006 29.53 30.34 28.60 30.34 4,003,600 +1.52(+5.27%)
Jun 29, 2006 27.60 28.89 27.30 28.82 1,135,200 +1.54(+5.65%)
Jun 28, 2006 27.02 27.57 26.22 27.28 758,900 +0.33(+1.22%)
Jun 27, 2006 27.50 28.18 26.71 26.95 998,700 -0.42(-1.53%)
Jun 26, 2006 26.86 27.77 26.60 27.37 965,800 +0.53(+1.97%)
Jun 23, 2006 25.68 27.49 25.49 26.84 1,150,300 +1.41(+5.54%)
Jun 22, 2006 25.89 26.11 24.97 25.43 872,000 -0.42(-1.62%)
Jun 21, 2006 24.83 26.43 24.54 25.85 1,187,600 +1.03(+4.15%)
Jun 20, 2006 25.30 26.01 24.74 24.82 940,600 -0.55(-2.17%)
Jun 19, 2006 27.25 27.29 25.30 25.37 1,325,200 -1.91(-7.00%)
Jun 16, 2006 26.28 27.50 26.01 27.28 2,622,400 +1.04(+3.96%)
Jun 15, 2006 24.36 26.35 24.20 26.24 1,255,800 +2.24(+9.33%)
Jun 14, 2006 23.43 24.33 23.10 24.00 1,039,800 +0.50(+2.13%)
Jun 13, 2006 24.60 24.98 23.05 23.50 1,661,700 -1.10(-4.47%)
Jun 12, 2006 26.23 26.23 24.55 24.60 1,700,800 -1.73(-6.57%)
Jun 09, 2006 27.70 28.30 25.90 26.33 1,175,200 -0.95(-3.48%)
Jun 08, 2006 27.00 28.02 24.25 27.28 2,701,100 -0.73(-2.61%)
Jun 07, 2006 29.77 30.25 27.50 28.01 1,798,100 -1.86(-6.23%)
Jun 06, 2006 29.52 30.16 28.25 29.87 1,310,900 +0.41(+1.39%)
Jun 05, 2006 31.75 31.75 29.07 29.46 1,302,700 -1.70(-5.46%)
Jun 02, 2006 30.50 32.00 30.11 31.16 1,446,800 +0.83(+2.74%)
Jun 01, 2006 29.05 30.37 28.77 30.33 1,042,100 +1.29(+4.44%)
May 31, 2006 27.97 29.10 27.95 29.04 1,103,500 +1.01(+3.60%)
May 30, 2006 29.87 29.92 27.99 28.03 1,438,900 -1.34(-4.56%)
May 26, 2006 30.00 30.02 29.08 29.37 1,055,600 -0.07(-0.24%)
May 25, 2006 27.80 29.44 27.25 29.44 1,303,700 +1.94(+7.05%)
May 24, 2006 28.14 29.10 26.50 27.50 1,487,000 -0.64(-2.27%)
May 23, 2006 29.50 31.10 28.06 28.14 1,380,500 +14.25(+102.59%)
May 22, 2006 13.70 14.08 13.12 13.89 1,376,400 +0.20(+1.42%)
May 19, 2006 13.82 13.82 13.04 13.70 2,163,800 -0.12(-0.85%)
May 18, 2006 13.82 13.99 13.76 13.81 2,066,400 +0.00(+0.00%)
May 17, 2006 14.05 14.23 13.61 13.81 1,641,200 -0.19(-1.37%)
May 16, 2006 13.60 14.10 13.44 14.01 1,409,000 +0.61(+4.55%)
May 15, 2006 13.00 13.66 12.98 13.39 1,889,200 -0.64(-4.58%)
May 12, 2006 15.00 15.00 14.02 14.04 1,847,600 -0.96(-6.40%)
May 11, 2006 15.61 16.00 14.98 15.00 1,364,000 -0.61(-3.92%)
May 10, 2006 15.43 15.67 15.35 15.61 1,110,600 +0.23(+1.48%)
May 09, 2006 15.07 15.43 15.05 15.38 1,122,400 +0.38(+2.57%)
May 08, 2006 15.00 15.11 14.44 15.00 1,552,800 +0.19(+1.27%)
May 05, 2006 14.69 15.17 14.68 14.81 1,483,400 +0.36(+2.46%)
May 04, 2006 14.05 14.52 13.83 14.46 2,012,200 +0.41(+2.94%)
May 03, 2006 13.41 14.31 13.41 14.04 2,674,000 +0.78(+5.88%)
May 02, 2006 12.84 13.26 12.74 13.26 1,385,400 +0.57(+4.53%)
May 01, 2006 12.47 12.69 12.40 12.69 1,178,000 +0.39(+3.15%)
Apr 28, 2006 12.13 12.63 12.11 12.30 650,400 +0.20(+1.63%)
Apr 27, 2006 12.06 12.49 11.60 12.10 1,148,000 -0.39(-3.08%)
Apr 26, 2006 12.79 12.97 12.44 12.49 1,034,000 -0.30(-2.35%)
Apr 25, 2006 12.94 13.12 12.66 12.79 1,045,800 -0.08(-0.58%)
Apr 24, 2006 13.05 13.05 12.70 12.86 875,800 -0.19(-1.44%)
Apr 21, 2006 12.95 13.06 12.71 13.05 1,210,000 +0.32(+2.53%)
Apr 20, 2006 13.03 13.09 12.61 12.73 1,260,000 -0.20(-1.57%)
Apr 19, 2006 12.66 13.03 12.62 12.93 1,458,800 +0.31(+2.46%)
Apr 18, 2006 11.99 12.68 12.11 12.62 1,512,600 +0.63(+5.30%)
Apr 17, 2006 11.93 12.07 11.87 11.98 624,800 +0.13(+1.14%)
Apr 13, 2006 11.76 11.98 11.66 11.85 762,800 +0.09(+0.77%)
Apr 12, 2006 11.63 11.87 11.63 11.76 1,109,800 +0.23(+2.02%)
Apr 11, 2006 11.79 11.88 11.32 11.53 1,752,000 -0.19(-1.62%)
Apr 10, 2006 11.78 12.01 11.62 11.72 1,075,400 +0.02(+0.21%)
Apr 07, 2006 12.03 12.09 11.63 11.69 918,400 -0.31(-2.62%)
Apr 06, 2006 12.05 12.16 11.82 12.01 826,600 +0.05(+0.40%)
Apr 05, 2006 12.16 12.16 11.88 11.96 1,123,000 -0.13(-1.08%)
Apr 04, 2006 12.00 12.13 11.70 12.09 762,200 +0.24(+2.00%)
Apr 03, 2006 11.76 12.47 11.76 11.85 1,513,800 +0.09(+0.79%)
Mar 31, 2006 11.77 11.77 11.60 11.76 1,068,000 -0.01(-0.06%)
Mar 30, 2006 11.60 11.89 11.55 11.77 1,872,800 +0.17(+1.44%)
Mar 29, 2006 11.50 11.69 11.40 11.60 1,776,000 +0.38(+3.39%)
Mar 28, 2006 11.05 11.39 11.05 11.22 1,351,800 +0.20(+1.84%)
Mar 27, 2006 11.02 11.14 10.94 11.02 588,000 +0.02(+0.20%)
Mar 24, 2006 10.91 11.04 10.82 10.99 638,600 +0.06(+0.53%)
Mar 23, 2006 10.83 11.04 10.79 10.94 670,400 +0.17(+1.56%)
Mar 22, 2006 10.48 10.85 10.43 10.77 827,400 +0.32(+3.09%)
Mar 21, 2006 10.43 10.74 10.21 10.45 1,035,400 +0.02(+0.22%)
Mar 20, 2006 10.57 10.66 10.38 10.43 1,055,600 -0.15(-1.42%)
Mar 17, 2006 10.63 10.63 10.53 10.57 1,094,400 -0.07(-0.68%)
Mar 16, 2006 10.60 10.73 10.53 10.65 731,200 +0.05(+0.47%)
Mar 15, 2006 10.62 10.79 10.44 10.60 830,200 -0.03(-0.26%)
Mar 14, 2006 10.36 10.70 10.32 10.62 738,800 +0.31(+3.06%)
Mar 13, 2006 10.15 10.60 10.14 10.31 1,050,600 +0.22(+2.18%)
Mar 10, 2006 9.688 10.13 9.550 10.09 744,000 +0.58(+6.10%)
Mar 09, 2006 9.617 9.758 9.475 9.510 533,000 -0.01(-0.05%)
Mar 08, 2006 9.412 9.607 9.075 9.515 1,061,400 +0.10(+1.09%)
Mar 07, 2006 9.970 9.970 9.365 9.412 1,177,000 -0.56(-5.62%)
Mar 06, 2006 10.18 10.24 9.925 9.973 596,600 -0.34(-3.32%)
Mar 03, 2006 10.01 10.53 9.965 10.31 877,800 +0.31(+3.10%)
Mar 02, 2006 9.820 10.01 9.723 10.01 813,400 +0.24(+2.43%)
Mar 01, 2006 9.463 9.795 9.463 9.768 530,400 +0.37(+3.91%)
Feb 28, 2006 9.588 9.588 9.283 9.400 780,400 -0.19(-1.96%)
Feb 27, 2006 9.537 9.588 9.387 9.588 883,600 +0.05(+0.52%)
Feb 24, 2006 9.470 9.750 9.428 9.537 902,200 +0.07(+0.71%)
Feb 23, 2006 9.438 9.652 9.300 9.470 495,800 +0.04(+0.42%)
Feb 22, 2006 9.562 9.562 9.225 9.430 617,000 -0.12(-1.31%)
Feb 21, 2006 9.410 9.620 9.408 9.555 659,800 +0.33(+3.63%)
Feb 17, 2006 9.245 9.312 9.057 9.220 493,600 +0.23(+2.50%)
Feb 16, 2006 8.950 9.068 8.810 8.995 890,200 +0.09(+1.07%)
Feb 15, 2006 9.158 9.238 8.810 8.900 720,800 -0.20(-2.14%)
Feb 14, 2006 8.902 9.195 8.852 9.095 663,600 +0.05(+0.53%)
Feb 13, 2006 9.223 9.312 9.025 9.047 662,200 -0.17(-1.79%)
Feb 10, 2006 9.450 9.450 9.190 9.213 1,303,600 -0.15(-1.63%)
Feb 09, 2006 9.357 9.727 9.340 9.365 1,533,600 +0.07(+0.75%)
Feb 08, 2006 9.425 9.425 9.090 9.295 694,400 -0.13(-1.38%)
Feb 07, 2006 9.825 9.825 9.412 9.425 1,171,800 -0.57(-5.75%)
Feb 06, 2006 9.900 10.11 9.810 10.00 553,400 +0.19(+1.94%)
Feb 03, 2006 9.600 9.988 9.473 9.810 615,600 +0.21(+2.19%)
Feb 02, 2006 9.668 9.900 9.380 9.600 871,200 -0.09(-0.95%)
Feb 01, 2006 9.918 10.08 9.620 9.693 862,400 -0.23(-2.29%)
Jan 31, 2006 9.818 9.975 9.697 9.920 424,400 +0.07(+0.71%)
Jan 30, 2006 9.588 10.04 9.582 9.850 770,200 +0.25(+2.63%)
Jan 27, 2006 9.575 9.848 9.475 9.598 563,000 +0.03(+0.26%)
Jan 26, 2006 9.467 9.637 9.113 9.572 1,077,200 +0.26(+2.79%)
Jan 25, 2006 9.745 9.745 9.175 9.312 594,800 -0.42(-4.29%)
Jan 24, 2006 9.748 9.750 9.625 9.730 525,800 -0.01(-0.10%)
Jan 23, 2006 9.570 9.740 9.412 9.740 603,000 +0.21(+2.23%)
Jan 20, 2006 9.537 9.713 9.345 9.527 771,200 +0.05(+0.50%)
Jan 19, 2006 9.387 9.575 9.252 9.480 1,024,400 +0.14(+1.53%)
Jan 18, 2006 9.200 9.370 9.127 9.338 1,327,400 -0.07(-0.80%)
Jan 17, 2006 9.387 9.445 9.328 9.412 804,600 +0.08(+0.91%)
Jan 13, 2006 9.283 9.463 9.283 9.328 525,800 +0.04(+0.48%)
Jan 12, 2006 9.467 9.555 9.250 9.283 966,400 -0.18(-1.95%)
Jan 11, 2006 9.485 9.505 9.285 9.467 937,800 -0.02(-0.16%)
Jan 10, 2006 9.188 9.495 9.182 9.482 1,129,400 +0.32(+3.49%)
Jan 09, 2006 9.312 9.322 9.050 9.162 1,381,800 -0.12(-1.27%)
Jan 06, 2006 9.050 9.280 8.932 9.280 1,881,400 +0.53(+6.06%)
Jan 05, 2006 8.750 8.908 8.455 8.750 2,152,200 +0.27(+3.12%)
Jan 04, 2006 8.312 8.537 8.137 8.485 1,654,600 +0.15(+1.80%)
Jan 03, 2006 7.875 8.412 7.855 8.335 1,857,600 +0.71(+9.24%)
Dec 30, 2005 7.385 7.785 7.312 7.630 701,200 +0.25(+3.35%)
Dec 29, 2005 7.572 7.572 7.383 7.383 555,200 -0.19(-2.48%)
Dec 28, 2005 7.478 7.630 7.225 7.570 725,200 +0.09(+1.24%)
Dec 27, 2005 7.750 7.750 7.450 7.478 740,200 -0.28(-3.58%)
Dec 23, 2005 7.720 7.768 7.565 7.755 397,600 +0.04(+0.55%)
Dec 22, 2005 7.772 7.800 7.585 7.713 806,000 -0.03(-0.45%)
Dec 21, 2005 7.575 7.812 7.575 7.747 683,200 +0.16(+2.08%)
Dec 20, 2005 7.487 7.610 7.370 7.590 513,800 +0.17(+2.22%)
Dec 19, 2005 7.600 7.625 7.322 7.425 443,000 -0.17(-2.30%)
Dec 16, 2005 7.812 7.870 7.503 7.600 842,600 -0.18(-2.25%)
Dec 15, 2005 7.888 7.902 7.582 7.775 468,000 -0.14(-1.74%)
Dec 14, 2005 7.812 7.968 7.702 7.912 459,000 +0.10(+1.28%)
Dec 13, 2005 8.027 8.040 7.777 7.812 527,600 -0.20(-2.53%)
Dec 12, 2005 7.735 8.023 7.850 8.015 769,400 +0.28(+3.65%)
Dec 09, 2005 8.150 8.150 7.657 7.732 1,363,600 -0.42(-5.12%)
Dec 08, 2005 7.787 8.213 7.787 8.150 988,600 +0.43(+5.50%)
Dec 07, 2005 7.938 7.942 7.695 7.725 939,400 -0.17(-2.15%)
Dec 06, 2005 7.605 7.992 7.588 7.895 1,113,200 +0.29(+3.78%)
Dec 05, 2005 7.562 7.607 7.418 7.607 580,000 +0.07(+0.93%)
Dec 02, 2005 7.520 7.572 7.367 7.537 442,000 +0.01(+0.20%)
Dec 01, 2005 7.362 7.575 7.362 7.522 867,200 +0.20(+2.70%)
Nov 30, 2005 7.343 7.393 7.277 7.325 793,800 +0.01(+0.14%)
Nov 29, 2005 7.250 7.362 7.223 7.315 362,000 +0.09(+1.28%)
Nov 28, 2005 7.340 7.397 7.162 7.223 537,600 -0.20(-2.69%)
Nov 25, 2005 7.460 7.490 7.335 7.423 99,600 -0.02(-0.27%)
Nov 23, 2005 7.447 7.540 7.325 7.442 370,400 -0.03(-0.33%)
Nov 22, 2005 7.410 7.513 7.338 7.468 503,000 +0.06(+0.74%)
Nov 21, 2005 7.062 7.415 7.043 7.412 680,400 +0.38(+5.37%)
Nov 18, 2005 7.062 7.135 6.907 7.035 406,000 -0.03(-0.39%)
Nov 17, 2005 6.912 7.062 6.897 7.062 365,400 +0.20(+2.84%)
Nov 16, 2005 6.785 6.883 6.638 6.867 375,400 +0.07(+1.03%)
Nov 15, 2005 6.845 6.978 6.730 6.798 502,200 -0.05(-0.77%)
Nov 14, 2005 6.825 6.982 6.735 6.850 482,200 +0.06(+0.88%)
Nov 11, 2005 6.830 6.878 6.688 6.790 341,800 -0.04(-0.59%)
Nov 10, 2005 7.013 7.013 6.713 6.830 1,001,200 -0.17(-2.43%)
Nov 09, 2005 6.940 7.225 6.865 7.000 629,800 +0.13(+1.97%)
Nov 08, 2005 6.840 7.045 6.812 6.865 498,800 +0.03(+0.37%)
Nov 07, 2005 6.763 6.970 6.763 6.840 587,600 +0.08(+1.15%)
Nov 04, 2005 7.037 7.037 6.710 6.763 728,000 -0.23(-3.36%)
Nov 03, 2005 7.110 7.250 6.950 6.997 995,600 -0.08(-1.10%)
Nov 02, 2005 6.950 7.138 6.875 7.075 1,221,400 +0.14(+1.98%)
Nov 01, 2005 6.995 6.995 6.758 6.938 1,387,200 -0.05(-0.79%)
Oct 31, 2005 6.910 7.525 6.910 6.992 1,555,000 +0.08(+1.19%)
Oct 28, 2005 6.775 7.000 6.705 6.910 929,000 +0.23(+3.48%)
Oct 27, 2005 7.005 7.062 6.628 6.678 610,600 -0.32(-4.54%)
Oct 26, 2005 6.935 7.232 6.840 6.995 1,082,000 +0.12(+1.78%)
Oct 25, 2005 6.918 7.082 6.768 6.872 737,000 -0.05(-0.65%)
Oct 24, 2005 6.615 6.938 6.615 6.918 513,400 +0.30(+4.57%)
Oct 21, 2005 6.575 6.793 6.532 6.615 611,200 +0.04(+0.61%)
Oct 20, 2005 6.750 6.753 6.450 6.575 1,297,000 -0.23(-3.42%)
Oct 19, 2005 6.555 6.808 6.350 6.808 915,200 +0.28(+4.33%)
Oct 18, 2005 6.803 6.825 6.525 6.525 655,600 -0.27(-4.04%)
Oct 17, 2005 6.915 6.975 6.710 6.800 730,200 -0.08(-1.09%)
Oct 14, 2005 6.465 6.987 6.500 6.875 1,912,600 +0.41(+6.38%)
Oct 13, 2005 6.452 6.487 6.135 6.463 1,899,600 -0.14(-2.08%)
Oct 12, 2005 6.800 6.825 6.423 6.600 721,000 -0.16(-2.37%)
Oct 11, 2005 6.480 6.848 6.465 6.760 1,260,400 +0.16(+2.42%)
Oct 10, 2005 7.060 7.060 6.567 6.600 797,400 -0.22(-3.26%)
Oct 07, 2005 6.737 6.938 6.728 6.822 633,400 +0.07(+1.07%)
Oct 06, 2005 6.888 6.902 6.562 6.750 1,665,600 -0.24(-3.36%)
Oct 05, 2005 7.620 7.620 6.985 6.985 974,400 -0.63(-8.33%)
Oct 04, 2005 7.888 7.925 7.620 7.620 608,400 -0.27(-3.39%)
Oct 03, 2005 7.812 8.062 7.808 7.888 1,072,800 +0.08(+1.06%)
Sep 30, 2005 7.605 7.820 7.625 7.805 1,512,600 +0.20(+2.66%)
Sep 29, 2005 7.183 7.612 7.175 7.603 956,600 +0.43(+5.96%)
Sep 28, 2005 7.315 7.362 7.112 7.175 648,800 -0.14(-1.88%)
Sep 27, 2005 7.385 7.385 7.250 7.312 589,800 -0.08(-1.02%)
Sep 26, 2005 7.088 7.450 6.987 7.388 879,000 +0.36(+5.16%)
Sep 23, 2005 7.025 7.175 7.000 7.025 685,400 -0.15(-2.12%)
Sep 22, 2005 7.343 7.353 7.062 7.178 633,600 -0.12(-1.71%)
Sep 21, 2005 7.415 7.495 7.258 7.303 425,600 -0.06(-0.85%)
Sep 20, 2005 7.473 7.560 7.223 7.365 497,400 -0.12(-1.64%)
Sep 19, 2005 7.375 7.638 7.350 7.487 873,200 +0.11(+1.53%)
Sep 16, 2005 7.370 7.375 7.303 7.375 772,000 +0.05(+0.75%)
Sep 15, 2005 7.300 7.367 7.230 7.320 374,200 +0.03(+0.41%)
Sep 14, 2005 7.423 7.460 7.237 7.290 805,400 -0.08(-1.12%)
Sep 13, 2005 7.388 7.600 7.327 7.372 1,798,600 +0.17(+2.40%)
Sep 12, 2005 7.393 7.397 7.093 7.200 549,200 -0.18(-2.44%)
Sep 09, 2005 7.225 7.440 7.200 7.380 565,000 +0.16(+2.15%)
Sep 08, 2005 7.157 7.475 7.140 7.225 747,600 +0.12(+1.76%)
Sep 07, 2005 7.082 7.117 7.000 7.100 591,800 -0.01(-0.11%)
Sep 06, 2005 7.055 7.173 6.963 7.107 612,200 +0.13(+1.83%)
Sep 02, 2005 7.133 7.133 6.950 6.980 568,200 -0.15(-2.14%)
Sep 01, 2005 7.152 7.250 6.995 7.133 760,800 +0.01(+0.11%)
Aug 31, 2005 6.763 7.162 6.740 7.125 694,800 +0.34(+5.09%)
Aug 30, 2005 6.580 6.780 6.562 6.780 926,000 +0.22(+3.31%)
Aug 29, 2005 6.468 6.635 6.425 6.562 571,000 -6.37(-49.25%)
Aug 26, 2005 13.24 13.25 12.93 12.93 1,552,200 -0.31(-2.32%)
Aug 25, 2005 13.23 13.28 13.17 13.24 1,098,000 +0.04(+0.33%)
Aug 24, 2005 13.25 13.32 13.13 13.19 1,785,600 -0.04(-0.30%)
Aug 23, 2005 13.27 13.36 13.03 13.23 1,734,000 +0.00(+0.02%)
Aug 22, 2005 13.18 13.40 13.14 13.23 1,810,800 +0.12(+0.92%)
Aug 19, 2005 13.00 13.25 13.00 13.11 1,008,000 +0.14(+1.11%)
Aug 18, 2005 12.73 13.07 12.61 12.97 2,657,400 +0.24(+1.91%)
Aug 17, 2005 13.20 13.26 12.53 12.72 3,501,600 -0.45(-3.39%)
Aug 16, 2005 13.61 13.61 13.16 13.17 2,116,800 -0.44(-3.21%)
Aug 15, 2005 14.02 14.04 13.38 13.61 2,381,400 -0.36(-2.58%)
Aug 12, 2005 14.07 14.10 13.78 13.97 1,326,600 -0.13(-0.92%)
Aug 11, 2005 14.18 14.27 14.04 14.10 2,412,600 -0.02(-0.17%)
Aug 10, 2005 14.03 14.23 14.00 14.12 2,540,400 +0.12(+0.86%)
Aug 09, 2005 14.06 14.18 13.91 14.00 1,702,800 +0.03(+0.19%)
Aug 08, 2005 13.80 14.00 13.78 13.97 1,892,400 +0.20(+1.48%)
Aug 05, 2005 14.05 14.09 13.52 13.77 2,595,600 -0.28(-1.99%)
Aug 04, 2005 13.88 14.12 13.83 14.05 1,964,400 +0.17(+1.20%)
Aug 03, 2005 14.53 14.66 13.83 13.88 3,758,400 -0.63(-4.34%)
Aug 02, 2005 13.62 14.55 13.62 14.51 4,388,400 +1.03(+7.61%)
Aug 01, 2005 13.40 14.06 13.39 13.49 2,989,800 +0.20(+1.48%)
Jul 29, 2005 13.33 13.44 13.20 13.29 2,602,800 +0.12(+0.94%)
Jul 28, 2005 13.08 13.51 12.94 13.17 6,451,200 +1.11(+9.18%)
Jul 27, 2005 11.87 12.06 11.69 12.06 1,424,400 +0.19(+1.60%)
Jul 26, 2005 11.91 12.05 11.84 11.87 763,800 -0.04(-0.31%)
Jul 25, 2005 12.00 12.18 11.85 11.91 933,000 -0.09(-0.78%)
Jul 22, 2005 11.64 12.20 11.63 12.00 1,662,000 +0.41(+3.57%)
Jul 21, 2005 11.52 11.73 11.47 11.59 2,113,800 +0.07(+0.58%)
Jul 20, 2005 11.30 11.55 11.06 11.52 1,618,800 +0.20(+1.77%)
Jul 19, 2005 10.92 11.32 10.90 11.32 880,800 +0.41(+3.73%)
Jul 18, 2005 10.94 11.04 10.78 10.91 844,800 -0.02(-0.21%)
Jul 15, 2005 10.93 11.05 10.80 10.94 961,200 -0.01(-0.12%)
Jul 14, 2005 11.25 11.29 10.84 10.95 1,688,400 -0.27(-2.38%)
Jul 13, 2005 11.31 11.33 11.13 11.22 615,600 -0.08(-0.68%)
Jul 12, 2005 11.36 11.40 11.24 11.29 1,301,400 -0.06(-0.50%)
Jul 11, 2005 11.25 11.43 11.23 11.35 1,371,600 +0.10(+0.86%)
Jul 08, 2005 11.07 11.33 11.06 11.25 3,162,600 +0.20(+1.81%)
Jul 07, 2005 10.72 11.09 10.54 11.05 2,275,200 +0.27(+2.47%)
Jul 06, 2005 11.05 11.11 10.75 10.79 1,069,800 -0.22(-1.97%)
Jul 05, 2005 10.62 11.06 10.55 11.00 1,249,800 +0.39(+3.64%)
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.