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 (%)
Aug 31, 2012 6.590 6.640 6.360 6.410 1,285,041 -0.09(-1.38%)
Aug 30, 2012 6.710 6.730 6.430 6.500 900,257 -0.30(-4.41%)
Aug 29, 2012 6.980 6.990 6.790 6.800 1,101,380 -0.01(-0.15%)
Aug 27, 2012 6.860 6.890 6.760 6.810 312,240 -0.02(-0.29%)
Aug 24, 2012 6.780 6.860 6.700 6.830 459,566 +0.02(+0.29%)
Aug 23, 2012 6.770 6.920 6.750 6.810 729,410 +0.06(+0.89%)
Aug 22, 2012 6.620 6.780 6.590 6.750 712,415 +0.15(+2.27%)
Aug 21, 2012 6.650 6.730 6.520 6.600 622,263 +0.00(+0.00%)
Aug 20, 2012 6.680 6.700 6.580 6.600 394,385 -0.13(-1.93%)
Aug 17, 2012 6.670 6.740 6.660 6.730 269,287 +0.05(+0.75%)
Aug 16, 2012 6.600 6.720 6.550 6.680 260,606 +0.08(+1.21%)
Aug 15, 2012 6.480 6.600 6.480 6.600 369,481 +0.13(+2.01%)
Aug 14, 2012 6.620 6.700 6.460 6.470 525,944 -0.12(-1.82%)
Aug 13, 2012 6.790 6.790 6.520 6.590 441,621 -0.20(-2.95%)
Aug 10, 2012 6.860 6.910 6.710 6.790 437,304 -0.13(-1.88%)
Aug 09, 2012 6.580 7.000 6.580 6.920 969,444 +0.36(+5.49%)
Aug 08, 2012 6.810 7.050 6.370 6.560 1,042,678 -0.35(-5.07%)
Aug 07, 2012 7.070 7.110 6.840 6.910 955,001 -0.06(-0.86%)
Aug 06, 2012 7.010 7.200 6.820 6.970 539,078 -0.01(-0.14%)
Aug 03, 2012 6.650 7.000 6.520 6.980 788,847 +0.53(+8.22%)
Aug 02, 2012 6.660 6.819 6.410 6.450 637,035 -0.30(-4.44%)
Aug 01, 2012 7.010 7.030 6.740 6.750 443,639 -0.18(-2.60%)
Jul 31, 2012 7.060 7.180 6.900 6.930 526,381 -0.19(-2.67%)
Jul 30, 2012 7.060 7.150 6.940 7.120 525,074 +0.07(+0.99%)
Jul 27, 2012 6.690 7.100 6.620 7.050 848,041 +0.40(+6.02%)
Jul 26, 2012 6.790 6.860 6.565 6.650 689,152 +0.03(+0.45%)
Jul 25, 2012 6.740 6.770 6.570 6.620 457,768 -0.07(-1.05%)
Jul 24, 2012 6.950 6.950 6.650 6.690 448,035 -0.24(-3.46%)
Jul 23, 2012 7.110 7.140 6.930 6.930 649,560 -0.39(-5.33%)
Jul 20, 2012 7.430 7.570 7.260 7.320 580,703 -0.13(-1.74%)
Jul 19, 2012 7.400 7.570 7.300 7.450 550,321 +0.12(+1.64%)
Jul 18, 2012 7.030 7.330 7.000 7.330 519,245 +0.29(+4.12%)
Jul 17, 2012 6.920 7.100 6.790 7.040 363,945 +0.17(+2.47%)
Jul 16, 2012 6.860 6.900 6.750 6.870 358,193 -0.02(-0.29%)
Jul 13, 2012 6.980 7.045 6.860 6.890 505,799 -0.08(-1.15%)
Jul 12, 2012 7.010 7.040 6.830 6.970 544,620 -0.14(-1.97%)
Jul 11, 2012 7.030 7.200 6.980 7.110 629,465 +0.10(+1.43%)
Jul 10, 2012 7.100 7.220 6.950 7.010 446,734 -0.01(-0.14%)
Jul 09, 2012 7.000 7.060 6.940 7.020 544,546 +0.00(+0.00%)
Jul 06, 2012 7.100 7.120 6.949 7.020 401,383 -0.21(-2.90%)
Jul 05, 2012 7.380 7.440 7.190 7.230 266,447 -0.18(-2.43%)
Jul 03, 2012 7.080 7.480 7.020 7.410 789,836 +0.37(+5.26%)
Jul 02, 2012 7.120 7.130 6.940 7.040 688,341 -0.09(-1.26%)
Jun 29, 2012 6.850 7.130 6.690 7.130 856,123 +0.49(+7.38%)
Jun 28, 2012 6.350 6.650 6.280 6.640 596,161 +0.20(+3.11%)
Jun 27, 2012 6.290 6.500 6.190 6.440 447,893 +0.18(+2.88%)
Jun 26, 2012 6.340 6.345 6.150 6.260 538,051 -0.08(-1.26%)
Jun 25, 2012 6.660 6.660 6.300 6.340 451,367 -0.47(-6.90%)
Jun 22, 2012 6.840 6.890 6.730 6.810 1,030,631 +0.04(+0.59%)
Jun 21, 2012 7.040 7.100 6.750 6.770 951,238 -0.27(-3.84%)
Jun 20, 2012 6.910 7.140 6.860 7.040 657,339 +0.12(+1.73%)
Jun 19, 2012 6.600 6.990 6.570 6.920 599,996 +0.38(+5.81%)
Jun 18, 2012 6.520 6.580 6.380 6.540 759,027 -0.09(-1.36%)
Jun 15, 2012 6.610 6.760 6.500 6.630 1,396,495 +0.04(+0.61%)
Jun 14, 2012 6.350 6.620 6.290 6.590 700,337 +0.31(+4.94%)
Jun 13, 2012 6.410 6.450 6.190 6.280 672,990 -0.17(-2.64%)
Jun 12, 2012 6.430 6.460 6.200 6.450 481,946 +0.07(+1.10%)
Jun 11, 2012 6.670 6.850 6.380 6.380 693,382 -0.18(-2.74%)
Jun 08, 2012 6.600 6.600 6.380 6.560 546,131 -0.11(-1.65%)
Jun 07, 2012 6.780 6.991 6.600 6.670 750,475 +0.05(+0.76%)
Jun 06, 2012 6.470 6.730 6.440 6.620 578,540 +0.28(+4.42%)
Jun 05, 2012 6.140 6.390 6.120 6.340 556,703 +0.17(+2.76%)
Jun 04, 2012 6.210 6.290 6.090 6.170 643,431 +0.00(+0.00%)
Jun 01, 2012 6.180 6.300 6.140 6.170 799,947 -0.22(-3.44%)
May 31, 2012 6.550 6.570 6.220 6.390 594,922 -0.16(-2.44%)
May 30, 2012 6.840 6.840 6.510 6.550 437,300 -0.42(-6.03%)
May 29, 2012 6.740 7.090 6.720 6.970 523,216 +0.34(+5.13%)
May 25, 2012 6.780 6.780 6.580 6.630 344,186 -0.14(-2.07%)
May 24, 2012 6.880 6.970 6.640 6.770 380,059 -0.09(-1.31%)
May 23, 2012 6.740 6.870 6.540 6.860 404,874 +0.05(+0.73%)
May 22, 2012 6.980 7.030 6.750 6.810 601,241 -0.17(-2.44%)
May 21, 2012 6.840 7.005 6.720 6.980 623,453 +0.17(+2.50%)
May 18, 2012 6.410 6.970 6.410 6.810 1,434,059 +0.46(+7.24%)
May 17, 2012 6.590 6.620 6.265 6.350 710,131 -0.24(-3.64%)
May 16, 2012 6.710 6.940 6.590 6.590 593,635 -0.09(-1.35%)
May 15, 2012 6.900 6.930 6.610 6.680 979,439 -0.24(-3.47%)
May 14, 2012 7.070 7.070 6.870 6.920 781,966 -0.28(-3.89%)
May 11, 2012 7.240 7.320 7.120 7.200 713,210 -0.17(-2.31%)
May 10, 2012 7.460 7.590 7.260 7.370 683,455 +0.03(+0.41%)
May 09, 2012 7.840 7.960 6.800 7.340 1,824,553 -0.86(-10.49%)
May 08, 2012 8.100 8.210 7.890 8.200 557,286 -0.01(-0.12%)
May 07, 2012 8.040 8.240 7.820 8.210 669,207 +0.12(+1.48%)
May 04, 2012 8.260 8.280 7.940 8.090 668,697 -0.26(-3.11%)
May 03, 2012 8.630 8.730 8.340 8.350 375,656 -0.27(-3.13%)
May 02, 2012 8.670 8.740 8.530 8.620 361,429 -0.11(-1.26%)
May 01, 2012 8.730 9.060 8.680 8.730 561,569 +0.02(+0.23%)
Apr 30, 2012 8.640 8.750 8.610 8.710 581,684 +0.02(+0.23%)
Apr 27, 2012 8.820 8.870 8.660 8.690 492,469 -0.09(-1.03%)
Apr 26, 2012 8.650 8.860 8.630 8.780 372,375 +0.09(+1.04%)
Apr 25, 2012 8.620 8.730 8.500 8.690 493,636 +0.19(+2.24%)
Apr 24, 2012 8.200 8.590 8.090 8.500 738,767 +0.35(+4.29%)
Apr 23, 2012 7.700 8.190 7.570 8.150 837,789 +0.28(+3.56%)
Apr 20, 2012 8.190 8.290 7.810 7.870 1,158,145 -0.17(-2.11%)
Apr 19, 2012 8.170 8.250 8.000 8.040 953,596 -0.09(-1.11%)
Apr 18, 2012 8.260 8.365 8.120 8.130 1,653,611 -0.16(-1.93%)
Apr 17, 2012 8.720 8.740 8.250 8.290 3,754,575 -0.31(-3.60%)
Apr 16, 2012 8.770 8.830 8.500 8.600 1,167,417 -0.43(-4.76%)
Apr 13, 2012 9.280 9.280 8.900 9.030 431,432 -0.34(-3.63%)
Apr 12, 2012 8.980 9.430 8.930 9.370 416,498 +0.40(+4.46%)
Apr 11, 2012 8.950 9.060 8.860 8.970 542,335 +0.16(+1.82%)
Apr 10, 2012 9.060 9.070 8.730 8.810 534,076 -0.26(-2.87%)
Apr 09, 2012 8.890 9.150 8.820 9.070 520,163 -0.13(-1.41%)
Apr 05, 2012 9.280 9.410 9.150 9.200 342,554 -0.16(-1.71%)
Apr 04, 2012 9.520 9.600 9.300 9.360 384,816 -0.36(-3.70%)
Apr 03, 2012 9.770 9.790 9.480 9.720 770,699 -0.05(-0.51%)
Apr 02, 2012 9.390 9.800 9.290 9.770 695,240 +0.35(+3.72%)
Mar 30, 2012 9.560 9.570 9.320 9.420 338,340 -0.02(-0.21%)
Mar 29, 2012 9.280 9.470 9.220 9.440 511,554 +0.06(+0.64%)
Mar 28, 2012 9.500 9.574 9.230 9.380 717,066 -0.17(-1.78%)
Mar 27, 2012 9.530 9.630 9.370 9.550 777,154 +0.06(+0.63%)
Mar 26, 2012 9.590 9.600 9.400 9.490 502,904 +0.07(+0.74%)
Mar 23, 2012 8.880 9.450 8.880 9.420 640,392 +0.55(+6.20%)
Mar 22, 2012 9.090 9.180 8.820 8.870 792,936 -0.39(-4.21%)
Mar 21, 2012 9.360 9.380 9.160 9.260 608,887 -0.09(-0.96%)
Mar 20, 2012 9.480 9.549 9.330 9.350 619,703 -0.25(-2.60%)
Mar 19, 2012 9.410 9.800 9.330 9.600 676,620 +0.22(+2.35%)
Mar 16, 2012 9.350 9.510 9.330 9.380 1,352,602 +0.02(+0.21%)
Mar 15, 2012 9.450 9.480 9.260 9.360 375,943 -0.06(-0.64%)
Mar 14, 2012 9.750 9.810 9.360 9.420 476,187 -0.35(-3.58%)
Mar 13, 2012 9.480 9.785 9.480 9.770 586,337 +0.38(+4.05%)
Mar 12, 2012 9.590 9.680 9.290 9.390 835,163 -0.22(-2.29%)
Mar 09, 2012 9.180 9.610 9.120 9.610 827,458 +0.41(+4.46%)
Mar 08, 2012 9.070 9.240 8.950 9.200 437,248 +0.18(+2.00%)
Mar 07, 2012 8.880 9.030 8.750 9.020 360,924 +0.21(+2.38%)
Mar 06, 2012 8.850 8.880 8.692 8.810 596,517 -0.18(-2.00%)
Mar 05, 2012 9.010 9.090 8.890 8.990 714,640 -0.08(-0.88%)
Mar 02, 2012 9.160 9.260 8.970 9.070 686,376 -0.13(-1.41%)
Mar 01, 2012 9.170 9.300 9.120 9.200 702,636 +0.11(+1.21%)
Feb 29, 2012 9.820 9.840 9.080 9.090 905,595 -0.75(-7.62%)
Feb 28, 2012 10.11 10.23 9.800 9.840 543,749 -0.23(-2.28%)
Feb 27, 2012 10.36 10.36 10.01 10.07 628,588 -0.42(-4.00%)
Feb 24, 2012 10.53 10.59 10.44 10.49 317,071 +0.00(+0.00%)
Feb 23, 2012 10.38 10.51 10.15 10.49 425,917 +0.15(+1.45%)
Feb 22, 2012 10.32 10.45 10.24 10.34 242,133 -0.01(-0.10%)
Feb 21, 2012 10.41 10.59 10.27 10.35 285,875 -0.07(-0.67%)
Feb 17, 2012 10.22 10.49 10.22 10.42 356,733 +0.27(+2.66%)
Feb 16, 2012 9.960 10.22 9.840 10.15 322,422 +0.21(+2.11%)
Feb 15, 2012 10.20 10.20 9.850 9.940 359,805 -0.16(-1.58%)
Feb 14, 2012 10.13 10.20 9.960 10.10 264,069 -0.07(-0.69%)
Feb 13, 2012 10.18 10.28 9.940 10.17 374,761 +0.17(+1.70%)
Feb 10, 2012 10.07 10.32 9.990 10.00 306,678 -0.22(-2.15%)
Feb 09, 2012 10.59 10.61 10.21 10.22 279,890 -0.33(-3.13%)
Feb 08, 2012 10.50 10.66 10.29 10.55 341,969 +0.09(+0.86%)
Feb 07, 2012 10.46 10.53 10.28 10.46 340,004 -0.07(-0.66%)
Feb 06, 2012 10.25 10.53 10.16 10.53 297,307 +0.22(+2.13%)
Feb 03, 2012 10.08 10.39 10.00 10.31 683,363 +0.41(+4.14%)
Feb 02, 2012 9.590 9.920 9.550 9.900 308,601 +0.31(+3.23%)
Feb 01, 2012 9.410 9.650 9.220 9.590 621,229 +0.25(+2.68%)
Jan 31, 2012 9.570 9.620 9.220 9.340 266,232 -0.11(-1.16%)
Jan 30, 2012 9.320 9.490 9.136 9.450 269,997 -0.01(-0.11%)
Jan 27, 2012 9.360 9.610 9.330 9.460 356,437 +0.02(+0.21%)
Jan 26, 2012 9.810 9.870 9.370 9.440 379,644 -0.27(-2.78%)
Jan 25, 2012 9.480 9.790 9.260 9.710 487,697 +0.20(+2.10%)
Jan 24, 2012 9.240 9.550 9.000 9.510 403,921 +0.16(+1.71%)
Jan 23, 2012 9.450 9.450 9.270 9.350 274,262 -0.11(-1.16%)
Jan 20, 2012 9.440 9.540 9.320 9.460 310,108 +0.03(+0.32%)
Jan 19, 2012 9.500 9.620 9.350 9.430 445,851 +0.00(+0.00%)
Jan 18, 2012 9.020 9.450 9.020 9.430 355,807 +0.41(+4.55%)
Jan 17, 2012 8.970 9.120 8.830 9.020 493,359 +0.15(+1.69%)
Jan 13, 2012 8.990 9.080 8.750 8.870 512,750 -0.31(-3.38%)
Jan 12, 2012 9.420 9.460 9.140 9.180 451,862 -0.24(-2.55%)
Jan 11, 2012 9.620 9.680 9.420 9.420 428,898 -0.29(-2.99%)
Jan 10, 2012 9.510 9.710 9.510 9.710 569,427 +0.39(+4.18%)
Jan 09, 2012 9.400 9.480 9.230 9.320 613,660 -0.06(-0.64%)
Jan 06, 2012 9.570 9.640 9.230 9.380 863,696 -0.23(-2.39%)
Jan 05, 2012 9.220 9.730 8.980 9.610 942,870 -0.11(-1.13%)
Jan 04, 2012 9.840 9.840 9.560 9.720 523,200 +0.38(+4.07%)
Dec 30, 2011 9.390 9.530 9.340 9.340 415,162 -0.05(-0.53%)
Dec 29, 2011 9.220 9.470 9.220 9.390 349,531 +0.22(+2.40%)
Dec 28, 2011 9.240 9.300 8.990 9.170 674,053 -0.06(-0.65%)
Dec 27, 2011 9.290 9.400 9.130 9.230 440,779 -0.12(-1.28%)
Dec 23, 2011 9.330 9.360 9.150 9.350 326,000 +0.29(+3.20%)
Dec 21, 2011 8.970 9.099 8.670 9.060 548,419 +0.08(+0.89%)
Dec 20, 2011 8.590 9.020 8.530 8.980 661,580 +0.68(+8.19%)
Dec 19, 2011 8.590 8.640 8.240 8.300 962,729 -0.21(-2.47%)
Dec 16, 2011 8.230 8.610 8.131 8.510 1,461,633 +0.45(+5.58%)
Dec 15, 2011 8.260 8.260 7.920 8.060 916,954 +0.00(+0.00%)
Dec 14, 2011 8.490 8.530 8.050 8.060 880,577 -0.56(-6.50%)
Dec 13, 2011 9.050 9.160 8.590 8.620 1,025,606 -0.33(-3.69%)
Dec 12, 2011 9.080 9.080 8.650 8.950 756,548 -0.33(-3.56%)
Dec 09, 2011 9.000 9.360 8.850 9.280 821,218 +0.29(+3.23%)
Dec 08, 2011 9.380 9.410 8.950 8.990 905,895 -0.47(-4.97%)
Dec 07, 2011 9.350 9.490 9.150 9.460 843,023 +0.03(+0.32%)
Dec 06, 2011 9.490 9.560 9.250 9.430 538,451 -0.04(-0.42%)
Dec 05, 2011 9.580 9.580 9.350 9.470 927,577 +0.11(+1.18%)
Dec 02, 2011 9.510 9.690 9.310 9.360 581,481 +0.01(+0.11%)
Dec 01, 2011 9.150 9.410 9.090 9.350 671,074 +0.17(+1.85%)
Nov 30, 2011 8.700 9.200 8.560 9.180 1,035,671 +0.96(+11.68%)
Nov 29, 2011 8.430 8.460 8.210 8.220 718,800 -0.17(-2.03%)
Nov 28, 2011 7.820 8.440 7.820 8.390 1,088,479 +1.00(+13.53%)
Nov 25, 2011 7.410 7.775 7.380 7.390 429,221 -0.10(-1.34%)
Nov 23, 2011 7.970 7.970 7.480 7.490 622,014 -0.56(-6.96%)
Nov 22, 2011 8.250 8.380 8.030 8.050 707,324 -0.23(-2.78%)
Nov 21, 2011 8.630 8.630 8.180 8.280 812,660 -0.57(-6.44%)
Nov 18, 2011 9.000 9.090 8.780 8.850 506,876 -0.11(-1.23%)
Nov 17, 2011 9.250 9.310 8.880 8.960 648,625 -0.31(-3.34%)
Nov 16, 2011 9.030 9.520 8.990 9.270 929,355 +0.11(+1.20%)
Nov 15, 2011 8.960 9.240 8.870 9.160 1,112,741 +0.16(+1.78%)
Nov 14, 2011 9.250 9.320 8.870 9.000 828,581 -0.32(-3.43%)
Nov 11, 2011 9.190 9.490 9.170 9.320 606,458 +0.28(+3.10%)
Nov 10, 2011 9.170 9.210 8.850 9.040 651,028 +0.16(+1.80%)
Nov 09, 2011 9.100 9.180 8.860 8.880 767,428 -0.55(-5.83%)
Nov 08, 2011 9.340 9.500 9.080 9.430 837,116 +0.19(+2.06%)
Nov 07, 2011 9.830 9.830 8.950 9.240 827,547 -0.61(-6.19%)
Nov 04, 2011 9.480 10.09 9.370 9.850 532,856 +0.17(+1.76%)
Nov 03, 2011 9.690 9.750 9.390 9.680 715,904 +0.19(+2.00%)
Nov 02, 2011 9.360 9.510 9.120 9.490 548,041 +0.41(+4.52%)
Nov 01, 2011 8.850 9.360 8.730 9.080 924,096 -0.42(-4.42%)
Oct 31, 2011 9.990 10.00 9.490 9.500 407,566 -0.71(-6.95%)
Oct 28, 2011 10.09 10.53 9.980 10.21 848,940 +0.09(+0.89%)
Oct 27, 2011 10.09 10.35 9.950 10.12 1,242,839 +0.37(+3.79%)
Oct 26, 2011 9.510 9.830 9.080 9.750 495,253 +0.50(+5.41%)
Oct 25, 2011 9.270 9.400 8.900 9.250 783,473 -0.02(-0.22%)
Oct 24, 2011 9.020 9.300 8.990 9.270 495,664 +0.27(+3.00%)
Oct 21, 2011 9.220 9.220 8.790 9.000 775,047 -0.01(-0.11%)
Oct 20, 2011 8.980 9.010 8.580 9.010 750,798 +0.02(+0.22%)
Oct 19, 2011 9.370 9.480 8.910 8.990 734,893 -0.46(-4.87%)
Oct 18, 2011 8.720 9.520 8.490 9.450 1,365,664 +0.74(+8.50%)
Oct 17, 2011 8.730 8.910 8.610 8.710 855,622 -0.10(-1.14%)
Oct 14, 2011 8.570 8.840 8.460 8.810 569,047 +0.41(+4.88%)
Oct 13, 2011 8.260 8.470 8.080 8.400 491,408 +0.04(+0.48%)
Oct 12, 2011 8.480 8.600 8.330 8.360 1,246,756 +0.03(+0.36%)
Oct 11, 2011 7.960 8.410 7.920 8.330 1,085,082 +0.26(+3.22%)
Oct 10, 2011 7.900 8.090 7.830 8.070 1,085,420 +0.45(+5.91%)
Oct 07, 2011 7.950 8.010 7.380 7.620 1,088,957 -0.23(-2.93%)
Oct 06, 2011 7.880 7.925 7.630 7.850 990,700 +0.15(+1.95%)
Oct 05, 2011 7.600 7.740 7.400 7.700 1,002,309 +0.15(+1.99%)
Oct 04, 2011 6.860 7.610 6.770 7.550 1,235,829 +0.56(+8.01%)
Oct 03, 2011 7.630 7.730 6.930 6.990 943,006 -0.73(-9.46%)
Sep 30, 2011 7.930 8.140 7.710 7.720 829,016 -0.44(-5.39%)
Sep 29, 2011 8.340 8.490 7.830 8.160 848,661 +0.09(+1.12%)
Sep 28, 2011 8.780 8.848 8.010 8.070 665,896 -0.69(-7.88%)
Sep 27, 2011 8.950 9.150 8.660 8.760 701,606 +0.18(+2.10%)
Sep 26, 2011 8.520 8.620 8.050 8.580 607,349 +0.16(+1.90%)
Sep 23, 2011 8.360 8.640 8.250 8.420 1,050,974 -0.03(-0.36%)
Sep 22, 2011 8.480 8.480 8.070 8.450 1,540,721 -0.44(-4.95%)
Sep 21, 2011 9.790 9.890 8.850 8.890 737,676 -0.90(-9.19%)
Sep 20, 2011 10.01 10.17 9.780 9.790 613,046 -0.17(-1.71%)
Sep 19, 2011 9.810 10.06 9.510 9.960 770,329 -0.18(-1.78%)
Sep 16, 2011 10.80 10.97 10.14 10.14 1,472,790 -0.61(-5.67%)
Sep 15, 2011 10.39 10.77 10.25 10.75 840,683 +0.56(+5.50%)
Sep 14, 2011 10.06 10.48 10.00 10.19 1,019,499 +0.23(+2.31%)
Sep 13, 2011 9.650 10.04 9.480 9.960 797,794 +0.38(+3.97%)
Sep 12, 2011 9.350 9.700 9.190 9.580 541,356 +0.07(+0.74%)
Sep 09, 2011 9.830 9.990 9.390 9.510 994,505 -0.45(-4.52%)
Sep 08, 2011 10.05 10.28 9.860 9.960 661,475 -0.12(-1.19%)
Sep 07, 2011 9.560 10.15 9.560 10.08 708,920 +0.77(+8.27%)
Sep 06, 2011 9.010 9.340 8.830 9.310 598,197 -0.01(-0.11%)
Sep 02, 2011 9.540 9.650 9.190 9.320 607,555 -0.63(-6.33%)
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.