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 (%)
Jul 31, 2015 4.910 4.910 4.720 4.760 386,159 -0.13(-2.66%)
Jul 30, 2015 4.940 5.075 4.870 4.890 464,626 -0.06(-1.21%)
Jul 29, 2015 4.850 5.050 4.850 4.950 998,549 +0.07(+1.43%)
Jul 28, 2015 4.930 4.970 4.790 4.880 867,123 +0.01(+0.21%)
Jul 27, 2015 4.930 4.980 4.820 4.870 551,634 -0.13(-2.60%)
Jul 24, 2015 5.210 5.280 4.980 5.000 814,974 -0.30(-5.66%)
Jul 23, 2015 5.220 5.335 4.960 5.300 986,997 +0.10(+1.92%)
Jul 22, 2015 5.490 5.490 5.170 5.200 451,105 -0.34(-6.14%)
Jul 21, 2015 5.620 5.770 5.530 5.540 385,918 -0.07(-1.25%)
Jul 20, 2015 5.680 5.770 5.530 5.610 407,614 -0.11(-1.92%)
Jul 17, 2015 5.900 5.920 5.570 5.720 862,056 -0.18(-3.05%)
Jul 16, 2015 6.190 6.290 5.865 5.900 544,109 -0.27(-4.38%)
Jul 15, 2015 6.260 6.360 6.160 6.170 489,357 -0.18(-2.83%)
Jul 14, 2015 6.140 6.490 6.090 6.350 385,878 +0.20(+3.25%)
Jul 13, 2015 6.060 6.220 5.960 6.150 523,075 +0.08(+1.32%)
Jul 10, 2015 6.270 6.400 6.060 6.070 449,636 -0.15(-2.41%)
Jul 09, 2015 6.140 6.325 6.010 6.220 637,590 +0.24(+4.01%)
Jul 08, 2015 6.110 6.270 5.880 5.980 560,021 -0.18(-2.92%)
Jul 07, 2015 6.010 6.270 5.770 6.160 761,134 +0.17(+2.84%)
Jul 06, 2015 6.030 6.200 5.900 5.990 788,872 -0.18(-2.92%)
Jul 02, 2015 6.070 6.170 6.170 6.170 466,900 +0.15(+2.49%)
Jul 01, 2015 6.400 6.420 5.935 6.020 782,836 -0.36(-5.64%)
Jun 30, 2015 6.370 6.400 6.270 6.380 436,753 +0.06(+0.95%)
Jun 29, 2015 6.130 6.360 6.026 6.320 805,856 +0.12(+1.94%)
Jun 26, 2015 6.090 6.210 5.850 6.200 1,655,034 +0.11(+1.81%)
Jun 25, 2015 6.240 6.250 6.050 6.090 374,722 -0.13(-2.09%)
Jun 24, 2015 6.200 6.400 6.200 6.220 572,654 -0.04(-0.64%)
Jun 23, 2015 6.190 6.300 6.105 6.260 316,565 +0.06(+0.97%)
Jun 22, 2015 6.200 6.280 6.080 6.200 472,982 +0.03(+0.49%)
Jun 19, 2015 6.460 6.510 6.110 6.170 902,981 -0.31(-4.78%)
Jun 18, 2015 6.760 6.770 6.410 6.480 426,736 -0.27(-4.00%)
Jun 17, 2015 6.660 6.880 6.660 6.750 378,701 +0.16(+2.43%)
Jun 16, 2015 6.620 6.680 6.400 6.590 431,791 -0.06(-0.90%)
Jun 15, 2015 6.670 6.805 6.570 6.650 344,347 -0.10(-1.48%)
Jun 12, 2015 6.800 6.860 6.720 6.750 345,527 -0.09(-1.32%)
Jun 11, 2015 6.970 6.970 6.668 6.840 427,395 -0.12(-1.72%)
Jun 10, 2015 6.550 7.030 6.520 6.960 839,243 +0.52(+8.07%)
Jun 09, 2015 6.520 6.590 6.400 6.440 320,773 -0.01(-0.16%)
Jun 08, 2015 6.500 6.570 6.410 6.450 299,703 -0.10(-1.53%)
Jun 05, 2015 6.330 6.570 6.310 6.550 394,294 +0.18(+2.83%)
Jun 04, 2015 6.490 6.525 6.335 6.370 275,803 -0.18(-2.75%)
Jun 03, 2015 6.390 6.610 6.370 6.550 741,944 +0.16(+2.50%)
Jun 02, 2015 6.350 6.490 6.330 6.390 706,820 +0.12(+1.91%)
Jun 01, 2015 6.290 6.310 6.180 6.270 509,385 -0.02(-0.32%)
May 29, 2015 6.410 6.470 6.265 6.290 784,460 -0.13(-2.02%)
May 28, 2015 6.410 6.440 6.260 6.420 539,596 -0.03(-0.47%)
May 27, 2015 6.310 6.460 6.240 6.450 356,411 +0.11(+1.74%)
May 26, 2015 6.580 6.590 6.270 6.340 355,291 -0.32(-4.80%)
May 22, 2015 6.780 6.660 6.660 6.660 370,300 -0.19(-2.77%)
May 21, 2015 6.700 6.970 6.700 6.850 640,430 +0.17(+2.54%)
May 20, 2015 6.570 6.700 6.470 6.680 413,070 +0.14(+2.14%)
May 19, 2015 6.630 6.630 6.450 6.540 371,248 -0.17(-2.53%)
May 18, 2015 6.700 6.750 6.550 6.710 496,743 -0.04(-0.59%)
May 15, 2015 6.840 6.900 6.650 6.750 864,921 -0.11(-1.60%)
May 14, 2015 7.010 7.060 6.830 6.860 465,255 -0.11(-1.58%)
May 13, 2015 7.160 7.160 6.950 6.970 561,359 -0.12(-1.69%)
May 12, 2015 6.880 7.130 6.805 7.090 798,873 +0.17(+2.46%)
May 11, 2015 6.970 6.980 6.710 6.920 1,010,624 +0.09(+1.32%)
May 08, 2015 6.560 7.040 6.560 6.830 2,314,699 +0.36(+5.56%)
May 07, 2015 6.970 7.040 6.420 6.470 1,240,614 -0.54(-7.70%)
May 06, 2015 7.140 7.210 6.970 7.010 581,497 -0.04(-0.57%)
May 05, 2015 7.160 7.310 7.020 7.050 830,478 -0.10(-1.40%)
May 04, 2015 7.210 7.240 7.010 7.150 935,689 -0.04(-0.56%)
May 01, 2015 7.230 7.370 7.132 7.190 772,880 -0.03(-0.42%)
Apr 30, 2015 7.400 7.460 7.210 7.220 886,864 -0.13(-1.77%)
Apr 29, 2015 7.130 7.520 7.040 7.350 969,741 +0.21(+2.94%)
Apr 28, 2015 7.180 7.250 6.990 7.140 827,987 -0.05(-0.70%)
Apr 27, 2015 7.030 7.330 7.030 7.190 703,037 +0.18(+2.57%)
Apr 24, 2015 7.240 7.310 6.950 7.010 611,202 -0.24(-3.31%)
Apr 23, 2015 7.190 7.320 7.120 7.250 647,343 +0.10(+1.40%)
Apr 22, 2015 7.220 7.300 7.040 7.150 470,134 -0.02(-0.28%)
Apr 21, 2015 7.280 7.350 7.020 7.170 505,555 -0.12(-1.65%)
Apr 20, 2015 7.290 7.440 7.220 7.290 430,977 +0.02(+0.28%)
Apr 17, 2015 7.230 7.390 7.150 7.270 875,280 +0.01(+0.14%)
Apr 16, 2015 7.210 7.440 7.130 7.260 1,342,945 -0.01(-0.14%)
Apr 15, 2015 7.040 7.420 7.000 7.270 1,423,261 +0.26(+3.71%)
Apr 14, 2015 6.940 7.170 6.870 7.010 1,265,129 +0.11(+1.59%)
Apr 13, 2015 6.990 7.020 6.840 6.900 946,272 -0.06(-0.86%)
Apr 10, 2015 7.000 7.180 6.880 6.960 1,010,738 +0.00(+0.00%)
Apr 09, 2015 6.820 7.150 6.800 6.960 920,348 +0.18(+2.65%)
Apr 08, 2015 6.700 6.840 6.511 6.780 1,804,151 +0.09(+1.35%)
Apr 07, 2015 6.750 6.935 6.555 6.690 778,286 -0.06(-0.89%)
Apr 06, 2015 6.620 6.860 6.520 6.750 1,009,674 +0.16(+2.43%)
Apr 02, 2015 6.570 6.590 6.590 6.590 1,103,300 +0.01(+0.15%)
Apr 01, 2015 6.210 6.610 6.190 6.580 898,986 +0.40(+6.47%)
Mar 31, 2015 5.970 6.250 5.910 6.180 1,044,024 +0.13(+2.15%)
Mar 30, 2015 6.060 6.100 5.890 6.050 611,255 +0.21(+3.60%)
Mar 27, 2015 5.930 5.930 5.650 5.840 1,028,814 -0.11(-1.85%)
Mar 26, 2015 6.170 6.340 5.870 5.950 876,434 -0.14(-2.30%)
Mar 25, 2015 5.820 6.254 5.800 6.090 1,747,279 +0.33(+5.73%)
Mar 24, 2015 5.700 5.810 5.600 5.760 526,222 +0.06(+1.05%)
Mar 23, 2015 5.800 5.980 5.700 5.700 809,530 -0.21(-3.55%)
Mar 20, 2015 5.690 5.940 5.580 5.910 1,620,094 +0.27(+4.79%)
Mar 19, 2015 5.510 5.655 5.459 5.640 1,451,398 +0.04(+0.71%)
Mar 18, 2015 5.250 5.655 5.210 5.600 1,172,473 +0.28(+5.26%)
Mar 17, 2015 5.180 5.360 5.120 5.320 1,076,020 +0.12(+2.31%)
Mar 16, 2015 5.300 5.360 5.130 5.200 523,637 -0.14(-2.62%)
Mar 13, 2015 5.150 5.390 5.050 5.340 559,166 +0.13(+2.50%)
Mar 12, 2015 5.310 5.470 5.190 5.210 629,395 -0.08(-1.51%)
Mar 11, 2015 5.230 5.360 5.170 5.290 720,761 +0.09(+1.73%)
Mar 10, 2015 5.170 5.430 5.170 5.200 842,826 -0.02(-0.38%)
Mar 09, 2015 5.320 5.430 5.060 5.220 938,284 -0.16(-2.97%)
Mar 06, 2015 5.460 5.590 5.355 5.380 543,331 -0.14(-2.54%)
Mar 05, 2015 5.550 5.570 5.420 5.520 673,480 -0.03(-0.54%)
Mar 04, 2015 5.640 5.690 5.330 5.550 1,295,400 -0.14(-2.46%)
Mar 03, 2015 5.450 5.880 5.250 5.690 1,447,937 +0.20(+3.64%)
Mar 02, 2015 5.940 5.970 5.320 5.490 1,716,975 -0.48(-8.04%)
Feb 27, 2015 5.300 6.840 5.225 5.970 4,840,733 +0.99(+19.88%)
Feb 26, 2015 4.920 5.100 4.890 4.980 1,868,374 +0.06(+1.22%)
Feb 25, 2015 4.910 4.940 4.800 4.920 2,109,065 +0.02(+0.41%)
Feb 24, 2015 5.090 5.140 4.850 4.900 844,748 -0.16(-3.16%)
Feb 23, 2015 5.040 5.110 4.830 5.060 1,009,518 -0.06(-1.17%)
Feb 20, 2015 5.080 5.200 5.080 5.120 1,321,196 +0.02(+0.39%)
Feb 19, 2015 4.980 5.150 4.880 5.100 998,266 -0.01(-0.20%)
Feb 18, 2015 4.970 5.230 4.930 5.110 1,408,950 +0.08(+1.59%)
Feb 17, 2015 5.080 5.100 4.895 5.030 904,563 -0.06(-1.18%)
Feb 13, 2015 5.100 5.090 5.090 5.090 956,500 +0.04(+0.79%)
Feb 12, 2015 5.190 5.270 4.980 5.050 728,116 -0.06(-1.17%)
Feb 11, 2015 5.210 5.240 4.910 5.110 690,703 -0.23(-4.31%)
Feb 10, 2015 5.740 5.741 5.307 5.340 731,741 -0.40(-6.97%)
Feb 09, 2015 5.390 5.840 5.390 5.740 1,044,184 +0.35(+6.49%)
Feb 06, 2015 5.410 5.480 5.270 5.390 736,919 +0.04(+0.75%)
Feb 05, 2015 5.240 5.440 5.240 5.350 1,039,369 +0.17(+3.28%)
Feb 04, 2015 4.950 5.240 4.900 5.180 1,925,571 +0.17(+3.39%)
Feb 03, 2015 5.110 5.160 4.890 5.010 3,249,098 +0.01(+0.20%)
Feb 02, 2015 5.020 5.070 4.900 5.000 992,633 +0.06(+1.21%)
Jan 30, 2015 5.010 5.160 4.910 4.940 1,263,691 -0.13(-2.56%)
Jan 29, 2015 5.080 5.175 4.870 5.070 567,120 -0.03(-0.59%)
Jan 28, 2015 5.750 5.770 5.090 5.100 414,260 -0.64(-11.15%)
Jan 27, 2015 5.720 5.880 5.590 5.740 409,267 -0.03(-0.52%)
Jan 26, 2015 5.850 5.875 5.730 5.770 446,767 -0.07(-1.20%)
Jan 23, 2015 5.880 6.090 5.830 5.840 433,198 -0.06(-1.02%)
Jan 22, 2015 5.990 6.050 5.740 5.900 449,596 -0.03(-0.51%)
Jan 21, 2015 5.590 5.950 5.580 5.930 347,929 +0.36(+6.46%)
Jan 20, 2015 5.610 5.630 5.410 5.570 228,692 -0.04(-0.71%)
Jan 16, 2015 5.390 5.650 5.390 5.610 487,946 +0.21(+3.89%)
Jan 15, 2015 5.600 5.690 5.390 5.400 603,470 -0.10(-1.82%)
Jan 14, 2015 5.560 5.710 5.295 5.500 953,827 -0.16(-2.83%)
Jan 13, 2015 6.010 6.030 5.550 5.660 484,988 -0.33(-5.51%)
Jan 12, 2015 5.990 6.060 5.840 5.990 538,066 -0.12(-1.96%)
Jan 09, 2015 6.080 6.255 5.960 6.110 620,989 +0.05(+0.83%)
Jan 08, 2015 5.940 6.170 5.850 6.060 1,075,211 +0.19(+3.24%)
Jan 07, 2015 5.950 6.000 5.690 5.870 452,785 +0.00(+0.00%)
Jan 06, 2015 6.010 6.120 5.750 5.870 465,627 -0.15(-2.49%)
Jan 05, 2015 6.430 6.450 5.940 6.020 658,936 -0.54(-8.23%)
Jan 02, 2015 6.660 6.800 6.439 6.560 761,195 -0.12(-1.80%)
Dec 31, 2014 6.670 6.680 6.680 6.680 793,700 -0.05(-0.74%)
Dec 30, 2014 6.780 6.860 6.620 6.730 520,230 -0.06(-0.88%)
Dec 29, 2014 6.660 6.970 6.630 6.790 678,023 +0.13(+1.95%)
Dec 26, 2014 6.660 6.890 6.530 6.660 486,012 +0.09(+1.37%)
Dec 24, 2014 6.470 6.570 6.570 6.570 509,800 +0.00(+0.00%)
Dec 23, 2014 6.610 6.790 6.450 6.570 729,457 -0.01(-0.15%)
Dec 22, 2014 6.680 6.680 6.270 6.580 699,737 -0.29(-4.22%)
Dec 19, 2014 6.310 6.870 6.160 6.870 1,777,319 +0.61(+9.74%)
Dec 18, 2014 6.320 6.410 6.080 6.260 1,446,903 +0.01(+0.16%)
Dec 17, 2014 5.430 6.305 5.360 6.250 1,222,255 +0.81(+14.89%)
Dec 16, 2014 5.160 5.450 4.980 5.440 1,681,496 +0.42(+8.37%)
Dec 15, 2014 5.120 5.410 5.020 5.020 905,847 -0.04(-0.79%)
Dec 12, 2014 4.900 5.210 4.900 5.060 665,844 -0.34(-6.30%)
Dec 11, 2014 5.530 5.660 5.370 5.400 548,866 -0.10(-1.82%)
Dec 10, 2014 5.760 5.820 5.400 5.500 807,466 -0.32(-5.50%)
Dec 09, 2014 5.360 6.510 5.350 5.820 1,841,803 +0.66(+12.79%)
Dec 08, 2014 5.650 5.770 5.160 5.160 846,560 -0.54(-9.47%)
Dec 05, 2014 5.310 5.710 5.270 5.700 830,163 +0.40(+7.55%)
Dec 04, 2014 5.310 5.480 5.260 5.300 1,316,776 -0.03(-0.56%)
Dec 03, 2014 5.560 5.890 5.285 5.330 1,387,589 -0.19(-3.44%)
Dec 02, 2014 5.690 5.730 5.500 5.520 1,144,951 -0.16(-2.82%)
Dec 01, 2014 6.380 6.380 5.650 5.680 1,386,321 -0.67(-10.55%)
Nov 28, 2014 7.670 7.670 6.350 6.350 569,184 -1.54(-19.52%)
Nov 26, 2014 8.030 7.890 7.890 7.890 838,100 -0.14(-1.74%)
Nov 25, 2014 8.220 8.260 7.890 8.030 712,858 -0.23(-2.78%)
Nov 24, 2014 8.250 8.440 8.200 8.260 374,287 +0.02(+0.24%)
Nov 21, 2014 8.350 8.430 8.150 8.240 487,217 +0.03(+0.37%)
Nov 20, 2014 7.900 8.250 7.900 8.210 399,999 +0.24(+3.01%)
Nov 19, 2014 8.110 8.110 7.870 7.970 501,984 -0.19(-2.33%)
Nov 18, 2014 8.140 8.350 8.090 8.160 734,625 +0.02(+0.25%)
Nov 17, 2014 8.340 8.370 8.090 8.140 497,898 -0.22(-2.63%)
Nov 14, 2014 8.440 8.570 8.300 8.360 607,740 -0.03(-0.36%)
Nov 13, 2014 8.500 8.540 8.130 8.390 504,170 -0.15(-1.76%)
Nov 12, 2014 8.520 8.750 8.510 8.540 577,400 -0.16(-1.84%)
Nov 11, 2014 8.460 8.740 8.380 8.700 661,674 +0.12(+1.40%)
Nov 10, 2014 8.920 9.170 8.470 8.580 764,756 -0.38(-4.24%)
Nov 07, 2014 7.770 8.980 7.530 8.960 873,405 -0.27(-2.93%)
Nov 06, 2014 9.010 9.250 8.795 9.230 331,820 +0.21(+2.33%)
Nov 05, 2014 8.840 9.140 8.730 9.020 336,566 +0.28(+3.20%)
Nov 04, 2014 9.280 9.280 8.695 8.740 414,845 -0.69(-7.32%)
Nov 03, 2014 9.510 9.780 9.410 9.430 455,135 -0.10(-1.05%)
Oct 31, 2014 9.630 9.630 9.220 9.530 529,265 +0.21(+2.25%)
Oct 30, 2014 9.440 9.570 9.120 9.320 338,563 -0.18(-1.89%)
Oct 29, 2014 9.480 9.720 9.430 9.500 392,181 +0.03(+0.32%)
Oct 28, 2014 9.220 9.500 9.080 9.470 330,177 +0.38(+4.18%)
Oct 27, 2014 9.270 9.480 9.480 9.090 311,749 -0.39(-4.11%)
Oct 24, 2014 9.550 9.550 9.270 9.480 267,931 -0.07(-0.73%)
Oct 23, 2014 9.330 9.600 9.250 9.550 350,404 +0.33(+3.58%)
Oct 22, 2014 9.460 9.670 9.210 9.220 361,341 -0.24(-2.54%)
Oct 21, 2014 9.160 9.470 9.140 9.460 613,147 +0.31(+3.39%)
Oct 20, 2014 9.080 9.190 9.060 9.150 578,978 +0.00(+0.00%)
Oct 17, 2014 9.750 9.850 9.050 9.150 633,107 -0.42(-4.39%)
Oct 16, 2014 9.110 9.680 9.100 9.570 516,077 +0.16(+1.70%)
Oct 15, 2014 8.970 9.450 8.660 9.410 593,265 +0.45(+5.02%)
Oct 14, 2014 9.000 9.330 8.860 8.960 525,849 +0.02(+0.22%)
Oct 13, 2014 9.200 9.364 8.920 8.940 844,063 -0.26(-2.83%)
Oct 10, 2014 9.570 9.580 9.180 9.200 1,107,268 -0.43(-4.47%)
Oct 09, 2014 10.08 10.15 9.630 9.630 934,398 -0.48(-4.75%)
Oct 08, 2014 10.14 10.17 9.750 10.11 759,443 -0.06(-0.59%)
Oct 07, 2014 10.11 10.47 10.00 10.17 455,312 -0.04(-0.39%)
Oct 06, 2014 10.29 10.41 10.10 10.21 286,975 -0.02(-0.20%)
Oct 03, 2014 10.42 10.47 10.15 10.23 481,064 -0.10(-0.97%)
Oct 02, 2014 10.47 10.52 10.15 10.33 377,071 -0.19(-1.81%)
Oct 01, 2014 10.85 10.96 10.51 10.52 329,822 -0.30(-2.77%)
Sep 30, 2014 11.16 11.21 10.82 10.82 370,004 -0.34(-3.05%)
Sep 29, 2014 11.06 11.20 11.02 11.16 251,237 -0.03(-0.27%)
Sep 26, 2014 11.26 11.32 11.17 11.19 253,487 -0.04(-0.36%)
Sep 25, 2014 11.48 11.48 11.15 11.23 337,537 -0.26(-2.26%)
Sep 24, 2014 11.44 11.58 11.14 11.49 384,016 +0.05(+0.44%)
Sep 23, 2014 11.43 11.52 11.27 11.44 446,397 +0.00(+0.00%)
Sep 22, 2014 11.46 11.56 11.24 11.44 698,118 -0.16(-1.38%)
Sep 19, 2014 11.75 11.85 11.37 11.60 816,094 -0.14(-1.19%)
Sep 18, 2014 11.60 11.84 11.60 11.74 464,383 +0.20(+1.73%)
Sep 17, 2014 11.60 11.78 11.47 11.54 265,305 -0.07(-0.60%)
Sep 16, 2014 11.42 11.68 11.38 11.61 431,445 +0.15(+1.31%)
Sep 15, 2014 11.37 11.52 11.22 11.46 353,846 +0.12(+1.06%)
Sep 12, 2014 11.63 11.63 11.24 11.34 515,902 -0.30(-2.58%)
Sep 11, 2014 11.27 11.66 11.22 11.64 385,636 +0.28(+2.46%)
Sep 10, 2014 11.33 11.45 11.17 11.36 312,871 +0.06(+0.53%)
Sep 09, 2014 11.53 11.57 11.27 11.30 403,764 -0.21(-1.82%)
Sep 08, 2014 11.66 11.68 11.46 11.51 349,485 -0.18(-1.54%)
Sep 05, 2014 11.44 11.70 11.43 11.69 269,614 +0.20(+1.74%)
Sep 04, 2014 11.75 11.76 11.44 11.49 439,662 -0.23(-1.96%)
Sep 03, 2014 11.72 11.96 11.62 11.72 357,795 +0.05(+0.43%)
Sep 02, 2014 11.91 12.01 11.59 11.67 490,674 -0.13(-1.10%)
Aug 29, 2014 11.70 11.80 11.80 11.80 286,700 +0.19(+1.64%)
Aug 28, 2014 11.77 11.78 11.61 11.61 196,249 -0.20(-1.69%)
Aug 27, 2014 11.67 11.95 11.62 11.81 502,874 +0.46(+4.05%)
Aug 26, 2014 11.25 11.50 11.23 11.35 238,419 +0.14(+1.25%)
Aug 25, 2014 11.22 11.30 11.09 11.21 176,503 +0.09(+0.81%)
Aug 22, 2014 11.07 11.13 10.88 11.12 248,939 +0.05(+0.45%)
Aug 21, 2014 11.21 11.21 10.97 11.07 632,047 -0.15(-1.34%)
Aug 20, 2014 11.46 11.46 11.21 11.22 470,745 -0.28(-2.43%)
Aug 19, 2014 11.53 11.62 11.41 11.50 263,935 -0.02(-0.17%)
Aug 18, 2014 11.47 11.52 11.36 11.52 474,883 +0.12(+1.05%)
Aug 15, 2014 11.28 11.41 11.18 11.40 468,339 +0.23(+2.06%)
Aug 14, 2014 11.22 11.44 11.11 11.17 414,404 -0.06(-0.53%)
Aug 13, 2014 11.01 11.25 11.01 11.23 225,821 +0.25(+2.28%)
Aug 12, 2014 11.07 11.17 10.92 10.98 310,804 -0.14(-1.26%)
Aug 11, 2014 11.15 11.23 11.02 11.12 460,200 +0.01(+0.09%)
Aug 08, 2014 9.610 10.91 9.250 11.11 1,138,546 +0.15(+1.37%)
Aug 07, 2014 10.97 11.07 10.87 10.96 274,110 +0.04(+0.37%)
Aug 06, 2014 10.82 11.16 10.81 10.92 200,478 +0.01(+0.09%)
Aug 05, 2014 11.06 11.08 10.84 10.91 261,231 -0.18(-1.62%)
Aug 04, 2014 10.88 11.13 10.75 11.09 298,819 +0.22(+2.02%)
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.