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

Team Inc (NY: TISI )

8.040 -0.530 (-6.18%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 3, 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, 2014 399.40 402.70 395.80 396.10 9,160 -7.70(-1.91%)
Jul 30, 2014 400.90 405.90 397.70 403.80 6,631 +5.70(+1.43%)
Jul 29, 2014 395.20 404.30 393.90 398.10 7,059 +2.90(+0.73%)
Jul 28, 2014 396.70 398.30 390.50 395.20 3,811 -1.60(-0.40%)
Jul 25, 2014 398.50 400.40 393.60 396.80 4,276 -6.50(-1.61%)
Jul 24, 2014 410.00 410.00 399.75 403.30 3,488 -5.20(-1.27%)
Jul 23, 2014 409.20 413.40 407.00 408.50 1,732 -1.10(-0.27%)
Jul 22, 2014 408.90 414.50 406.60 409.60 4,207 +0.80(+0.20%)
Jul 21, 2014 408.70 412.20 405.68 408.80 3,476 -4.20(-1.02%)
Jul 18, 2014 408.00 414.60 408.00 413.00 6,962 +3.10(+0.76%)
Jul 17, 2014 409.10 412.50 407.50 409.90 9,249 -2.40(-0.58%)
Jul 16, 2014 414.70 416.80 409.96 412.30 4,760 +0.90(+0.22%)
Jul 15, 2014 419.70 421.20 410.10 411.40 5,231 -8.50(-2.02%)
Jul 14, 2014 418.90 423.00 416.30 419.90 5,224 +5.80(+1.40%)
Jul 11, 2014 416.60 419.30 413.50 414.10 3,446 -3.70(-0.89%)
Jul 10, 2014 423.60 424.80 415.70 417.80 4,668 -14.20(-3.29%)
Jul 09, 2014 429.60 432.10 421.30 432.00 9,679 +2.40(+0.56%)
Jul 08, 2014 418.60 430.10 416.10 429.60 9,159 +10.10(+2.41%)
Jul 07, 2014 431.60 435.30 413.60 419.50 10,312 -14.90(-3.43%)
Jul 03, 2014 428.80 434.40 434.40 434.40 3,040 +6.50(+1.52%)
Jul 02, 2014 425.60 433.36 423.10 427.90 5,704 +2.50(+0.59%)
Jul 01, 2014 413.30 431.10 409.20 425.40 15,704 +15.20(+3.71%)
Jun 30, 2014 403.10 414.40 399.60 410.20 7,686 +5.20(+1.28%)
Jun 27, 2014 390.40 408.80 390.20 405.00 24,061 +11.10(+2.82%)
Jun 26, 2014 392.00 396.45 389.50 393.90 4,230 +1.70(+0.43%)
Jun 25, 2014 368.20 392.60 360.90 392.20 15,736 +2.70(+0.69%)
Jun 24, 2014 395.20 400.30 388.50 389.50 6,804 -7.20(-1.81%)
Jun 23, 2014 398.90 398.90 390.90 396.70 2,821 +0.00(+0.00%)
Jun 20, 2014 395.50 398.70 392.50 396.70 8,892 +1.10(+0.28%)
Jun 19, 2014 392.70 396.70 391.90 395.60 2,404 +5.50(+1.41%)
Jun 18, 2014 391.30 393.60 384.70 390.10 3,455 -0.70(-0.18%)
Jun 17, 2014 388.10 394.80 383.92 390.80 4,446 +2.70(+0.70%)
Jun 16, 2014 385.70 391.00 383.40 388.10 4,406 +0.90(+0.23%)
Jun 13, 2014 387.80 390.55 384.40 387.20 4,396 -0.80(-0.21%)
Jun 12, 2014 387.70 391.90 383.00 388.00 3,735 -1.80(-0.46%)
Jun 11, 2014 391.90 392.20 386.20 389.80 4,700 -5.30(-1.34%)
Jun 10, 2014 396.50 396.90 392.10 395.10 3,677 -3.00(-0.75%)
Jun 06, 2014 392.50 399.60 390.10 398.10 10,999 +6.40(+1.63%)
Jun 05, 2014 384.30 398.85 381.60 391.70 10,290 +9.30(+2.43%)
Jun 04, 2014 383.90 387.20 377.90 382.40 7,481 -3.30(-0.86%)
Jun 03, 2014 384.50 388.60 374.50 385.70 12,877 -1.00(-0.26%)
Jun 02, 2014 414.80 414.80 384.40 386.70 14,340 -32.50(-7.75%)
May 30, 2014 425.20 428.76 418.40 419.20 7,913 -6.80(-1.60%)
May 29, 2014 426.60 428.80 423.90 426.00 7,024 -0.90(-0.21%)
May 28, 2014 430.00 430.00 425.50 426.90 3,059 -4.90(-1.13%)
May 27, 2014 435.50 441.80 427.00 431.80 4,157 -1.80(-0.42%)
May 23, 2014 422.50 433.60 433.60 433.60 4,500 +8.40(+1.98%)
May 22, 2014 416.50 426.80 409.10 425.20 2,655 +11.00(+2.66%)
May 21, 2014 418.30 425.10 410.70 414.20 7,863 -1.20(-0.29%)
May 20, 2014 425.20 425.20 408.60 415.40 6,592 -12.80(-2.99%)
May 19, 2014 416.10 430.30 416.10 428.20 4,197 +9.20(+2.20%)
May 16, 2014 413.00 419.40 409.30 419.00 4,086 +6.00(+1.45%)
May 15, 2014 408.60 415.30 400.00 413.00 6,471 +1.20(+0.29%)
May 14, 2014 422.40 422.40 410.80 411.80 7,020 -12.40(-2.92%)
May 13, 2014 437.20 437.20 422.80 424.20 4,930 -14.20(-3.24%)
May 12, 2014 426.50 444.40 425.70 438.40 8,242 +12.80(+3.01%)
May 09, 2014 412.50 429.10 412.50 425.60 7,470 +11.20(+2.70%)
May 08, 2014 421.30 423.60 413.60 414.40 4,606 -6.40(-1.52%)
May 07, 2014 417.40 420.90 414.50 420.80 4,735 +3.50(+0.84%)
May 06, 2014 419.60 425.30 414.90 417.30 8,288 -4.40(-1.04%)
May 05, 2014 423.90 424.70 414.80 421.70 7,396 -5.10(-1.19%)
May 02, 2014 425.40 436.00 425.05 426.80 3,639 +1.50(+0.35%)
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.