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 UNCHANGED
Streaming Delayed 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, 2016 6.160 6.240 6.000 6.050 1,073,225 -0.16(-2.58%)
Aug 30, 2016 6.320 6.430 6.165 6.210 592,384 -0.12(-1.90%)
Aug 29, 2016 6.180 6.450 6.140 6.330 968,217 +0.13(+2.10%)
Aug 26, 2016 6.290 6.440 6.110 6.200 1,068,667 -0.07(-1.12%)
Aug 25, 2016 6.390 6.485 6.230 6.270 863,934 -0.06(-0.95%)
Aug 24, 2016 6.490 6.600 6.280 6.330 883,567 -0.20(-3.06%)
Aug 23, 2016 6.440 6.625 6.430 6.530 677,326 +0.11(+1.71%)
Aug 22, 2016 6.510 6.510 6.320 6.420 719,895 -0.19(-2.87%)
Aug 19, 2016 6.610 6.650 6.540 6.610 655,074 -0.06(-0.90%)
Aug 18, 2016 6.430 6.770 6.380 6.670 1,012,358 +0.30(+4.71%)
Aug 17, 2016 6.310 6.400 6.215 6.370 1,017,623 +0.09(+1.43%)
Aug 16, 2016 6.330 6.430 6.220 6.280 1,130,379 -0.02(-0.32%)
Aug 15, 2016 6.210 6.370 6.080 6.300 1,463,532 +0.12(+1.94%)
Aug 12, 2016 6.240 6.300 6.000 6.180 1,151,258 -0.06(-0.96%)
Aug 11, 2016 6.090 6.410 6.060 6.240 1,907,063 +0.30(+5.05%)
Aug 10, 2016 6.190 6.230 5.920 5.940 949,702 -0.25(-4.04%)
Aug 09, 2016 6.170 6.310 5.950 6.190 1,413,095 +0.03(+0.49%)
Aug 08, 2016 6.360 6.645 6.140 6.160 1,571,084 -0.14(-2.22%)
Aug 05, 2016 5.930 6.330 5.860 6.300 1,194,382 +0.38(+6.42%)
Aug 04, 2016 5.820 6.020 5.820 5.920 591,208 +0.09(+1.54%)
Aug 03, 2016 5.620 5.885 5.570 5.830 976,664 +0.19(+3.37%)
Aug 02, 2016 5.800 5.920 5.540 5.640 987,953 -0.12(-2.08%)
Aug 01, 2016 5.900 5.900 5.730 5.760 1,520,888 -0.25(-4.16%)
Jul 29, 2016 5.740 6.060 5.740 6.010 2,250,390 +0.19(+3.26%)
Jul 28, 2016 5.980 6.095 5.720 5.820 914,923 -0.17(-2.84%)
Jul 27, 2016 6.020 6.180 5.910 5.990 909,092 +0.03(+0.50%)
Jul 26, 2016 6.050 6.140 5.900 5.960 1,548,273 -0.11(-1.81%)
Jul 25, 2016 6.120 6.140 6.020 6.070 806,461 -0.12(-1.94%)
Jul 22, 2016 6.130 6.200 6.015 6.190 750,721 +0.07(+1.14%)
Jul 21, 2016 6.200 6.420 6.100 6.120 828,426 -0.09(-1.45%)
Jul 20, 2016 6.100 6.255 5.810 6.210 1,244,055 +0.06(+0.98%)
Jul 19, 2016 6.240 6.330 6.100 6.150 685,909 -0.15(-2.38%)
Jul 18, 2016 6.260 6.330 6.120 6.300 709,332 +0.03(+0.48%)
Jul 15, 2016 6.380 6.390 6.230 6.270 597,914 -0.03(-0.48%)
Jul 14, 2016 6.380 6.550 6.290 6.300 866,348 +0.02(+0.32%)
Jul 13, 2016 6.400 6.540 6.130 6.280 1,153,874 -0.12(-1.88%)
Jul 12, 2016 6.370 6.590 6.340 6.400 2,268,323 +0.21(+3.39%)
Jul 11, 2016 6.250 6.370 6.180 6.190 1,139,035 +0.04(+0.65%)
Jul 08, 2016 6.100 6.230 6.010 6.150 987,002 +0.14(+2.33%)
Jul 07, 2016 6.260 6.460 5.980 6.010 989,567 -0.17(-2.75%)
Jul 06, 2016 6.040 6.270 6.020 6.180 871,860 +0.07(+1.15%)
Jul 05, 2016 6.370 6.430 5.960 6.110 810,006 -0.40(-6.14%)
Jul 01, 2016 6.350 6.510 6.510 6.510 1,262,300 +0.14(+2.20%)
Jun 30, 2016 6.130 6.390 5.915 6.370 1,956,858 +0.22(+3.58%)
Jun 29, 2016 6.010 6.345 5.860 6.150 1,807,888 +0.28(+4.77%)
Jun 28, 2016 5.670 5.900 5.640 5.870 697,023 +0.33(+5.96%)
Jun 27, 2016 5.880 5.880 5.370 5.540 1,190,940 -0.48(-7.97%)
Jun 24, 2016 5.890 6.050 5.850 6.020 3,878,852 -0.17(-2.75%)
Jun 23, 2016 5.840 6.210 5.770 6.190 1,616,077 +0.52(+9.17%)
Jun 22, 2016 5.880 5.980 5.650 5.670 993,357 -0.14(-2.41%)
Jun 21, 2016 5.820 5.835 5.600 5.810 1,098,030 -0.02(-0.34%)
Jun 20, 2016 5.770 5.930 5.720 5.830 1,922,964 +0.17(+3.00%)
Jun 17, 2016 5.540 5.770 5.520 5.660 2,996,771 +0.15(+2.72%)
Jun 16, 2016 5.560 5.700 5.410 5.510 7,705,895 -0.87(-13.64%)
Jun 15, 2016 6.370 6.575 6.220 6.380 860,868 -0.03(-0.47%)
Jun 14, 2016 6.350 6.560 6.225 6.410 562,769 +0.01(+0.16%)
Jun 13, 2016 6.500 6.580 6.360 6.400 842,463 -0.17(-2.59%)
Jun 10, 2016 6.410 6.640 6.325 6.570 1,052,164 +0.13(+2.02%)
Jun 09, 2016 6.410 6.530 6.280 6.440 691,808 -0.07(-1.08%)
Jun 08, 2016 6.540 6.680 6.410 6.510 837,426 +0.05(+0.77%)
Jun 07, 2016 6.130 6.500 5.981 6.460 1,278,236 +0.35(+5.73%)
Jun 06, 2016 5.690 6.150 5.690 6.110 994,426 +0.51(+9.11%)
Jun 03, 2016 5.580 5.610 5.340 5.600 1,268,945 +0.06(+1.08%)
Jun 02, 2016 5.730 5.770 5.420 5.540 916,259 -0.33(-5.62%)
Jun 01, 2016 5.570 5.900 5.490 5.870 1,276,200 +0.40(+7.31%)
May 31, 2016 5.360 5.515 5.360 5.470 903,262 +0.13(+2.43%)
May 27, 2016 5.200 5.340 5.340 5.340 624,100 +0.13(+2.50%)
May 26, 2016 5.590 5.665 5.180 5.210 1,878,393 -0.34(-6.13%)
May 25, 2016 5.280 5.610 5.280 5.550 990,925 +0.31(+5.92%)
May 24, 2016 5.200 5.260 5.090 5.240 984,497 +0.04(+0.77%)
May 23, 2016 5.000 5.290 4.930 5.200 1,063,066 +0.12(+2.36%)
May 20, 2016 5.050 5.160 4.930 5.080 682,559 +0.05(+0.99%)
May 19, 2016 5.020 5.100 4.911 5.030 1,051,054 -0.02(-0.40%)
May 18, 2016 5.270 5.390 5.035 5.050 863,003 -0.32(-5.96%)
May 17, 2016 5.290 5.520 5.290 5.370 806,080 +0.08(+1.51%)
May 16, 2016 5.300 5.350 5.150 5.290 1,283,743 +0.22(+4.34%)
May 13, 2016 5.350 5.500 5.050 5.070 1,033,443 -0.42(-7.65%)
May 12, 2016 5.490 5.735 5.355 5.490 1,365,428 +0.09(+1.67%)
May 11, 2016 5.440 5.520 5.170 5.400 1,386,587 -0.10(-1.82%)
May 10, 2016 5.150 5.830 5.150 5.500 2,300,247 +0.43(+8.48%)
May 09, 2016 5.760 5.890 4.650 5.070 4,862,076 -1.13(-18.23%)
May 06, 2016 6.430 6.680 6.180 6.200 1,113,648 -0.32(-4.91%)
May 05, 2016 6.900 7.010 6.500 6.520 1,014,679 -0.30(-4.40%)
May 04, 2016 6.780 7.050 6.760 6.820 980,362 +0.03(+0.44%)
May 03, 2016 7.010 7.110 6.650 6.790 1,077,706 -0.35(-4.90%)
May 02, 2016 7.210 7.250 6.970 7.140 1,079,005 -0.06(-0.83%)
Apr 29, 2016 7.000 7.460 7.000 7.200 2,526,630 +0.24(+3.45%)
Apr 28, 2016 7.160 7.280 6.960 6.960 2,492,448 -0.22(-3.06%)
Apr 27, 2016 7.270 7.740 7.120 7.180 2,488,136 +0.05(+0.70%)
Apr 26, 2016 7.170 7.290 7.100 7.130 1,494,996 +0.00(+0.00%)
Apr 25, 2016 7.440 7.530 7.060 7.130 796,559 -0.38(-5.06%)
Apr 22, 2016 7.180 7.580 7.180 7.510 1,720,680 +0.37(+5.18%)
Apr 21, 2016 7.160 7.291 7.060 7.140 1,855,350 -0.03(-0.42%)
Apr 20, 2016 7.270 7.380 7.140 7.170 1,892,675 -0.15(-2.05%)
Apr 19, 2016 7.160 7.415 7.138 7.320 787,492 +0.23(+3.24%)
Apr 18, 2016 6.720 7.130 6.700 7.090 455,663 +0.12(+1.72%)
Apr 15, 2016 6.840 7.160 6.670 6.970 2,290,379 +0.06(+0.87%)
Apr 14, 2016 6.930 6.980 6.760 6.910 513,839 +0.00(+0.00%)
Apr 13, 2016 6.880 7.060 6.760 6.910 716,010 +0.07(+1.02%)
Apr 12, 2016 6.770 6.860 6.650 6.840 890,553 +0.10(+1.48%)
Apr 11, 2016 6.650 6.935 6.620 6.740 953,620 +0.19(+2.90%)
Apr 08, 2016 6.450 6.610 6.420 6.550 1,046,499 +0.28(+4.47%)
Apr 07, 2016 6.230 6.440 6.180 6.270 1,342,184 -0.06(-0.95%)
Apr 06, 2016 6.150 6.370 5.990 6.330 644,141 +0.23(+3.77%)
Apr 05, 2016 6.000 6.205 5.960 6.100 686,125 +0.02(+0.33%)
Apr 04, 2016 6.200 6.370 5.944 6.080 1,248,597 -0.14(-2.25%)
Apr 01, 2016 6.150 6.260 6.060 6.220 693,473 -0.13(-2.05%)
Mar 31, 2016 6.210 6.520 6.210 6.350 685,691 +0.16(+2.58%)
Mar 30, 2016 6.270 6.430 6.085 6.190 745,964 +0.02(+0.32%)
Mar 29, 2016 5.880 6.260 5.770 6.170 670,546 +0.18(+3.01%)
Mar 28, 2016 6.060 6.190 5.760 5.990 865,847 -0.19(-3.07%)
Mar 24, 2016 5.830 6.180 6.180 6.180 589,400 +0.26(+4.39%)
Mar 23, 2016 6.230 6.370 5.915 5.920 847,430 -0.43(-6.77%)
Mar 22, 2016 6.440 6.490 6.290 6.350 609,990 -0.18(-2.76%)
Mar 21, 2016 6.370 6.760 6.354 6.530 903,564 +0.12(+1.87%)
Mar 18, 2016 6.900 6.960 6.315 6.410 1,866,810 -0.42(-6.15%)
Mar 17, 2016 6.800 6.890 6.610 6.830 950,513 +0.11(+1.64%)
Mar 16, 2016 6.490 6.760 6.470 6.720 637,928 +0.29(+4.51%)
Mar 15, 2016 6.450 6.520 6.190 6.430 530,667 -0.15(-2.28%)
Mar 14, 2016 6.470 6.670 6.380 6.580 687,429 -0.05(-0.75%)
Mar 11, 2016 6.260 6.665 6.260 6.630 806,037 +0.48(+7.80%)
Mar 10, 2016 6.140 6.275 5.990 6.150 829,531 +0.01(+0.16%)
Mar 09, 2016 6.140 6.195 5.840 6.140 898,280 +0.15(+2.50%)
Mar 08, 2016 6.090 6.150 5.815 5.990 1,163,860 -0.19(-3.07%)
Mar 07, 2016 5.940 6.300 5.940 6.180 1,415,174 +0.26(+4.39%)
Mar 04, 2016 6.000 6.030 5.740 5.920 1,490,943 +0.01(+0.17%)
Mar 03, 2016 5.690 6.040 5.680 5.910 879,008 +0.19(+3.32%)
Mar 02, 2016 5.150 5.730 5.090 5.720 1,094,756 +0.53(+10.21%)
Mar 01, 2016 5.070 5.290 5.010 5.190 1,314,087 +0.15(+2.98%)
Feb 29, 2016 5.380 5.410 4.780 5.040 2,021,069 -0.43(-7.86%)
Feb 26, 2016 5.580 5.870 5.030 5.470 2,031,715 +0.11(+2.05%)
Feb 25, 2016 5.360 5.490 5.010 5.360 1,377,170 -0.01(-0.19%)
Feb 24, 2016 5.000 5.390 4.760 5.370 1,568,904 +0.21(+4.07%)
Feb 23, 2016 5.440 5.545 5.110 5.160 750,573 -0.34(-6.18%)
Feb 22, 2016 5.290 5.535 5.220 5.500 780,825 +0.35(+6.80%)
Feb 19, 2016 5.090 5.205 5.010 5.150 504,672 +0.00(+0.00%)
Feb 18, 2016 5.320 5.400 5.120 5.150 719,845 -0.12(-2.28%)
Feb 17, 2016 5.150 5.390 5.140 5.270 734,766 +0.20(+3.94%)
Feb 16, 2016 5.020 5.090 4.900 5.070 720,180 +0.17(+3.47%)
Feb 12, 2016 4.750 4.900 4.900 4.900 710,000 +0.18(+3.81%)
Feb 11, 2016 4.770 4.830 4.620 4.720 1,125,969 -0.10(-2.07%)
Feb 10, 2016 5.000 5.230 4.810 4.820 632,005 -0.18(-3.60%)
Feb 09, 2016 5.570 5.620 4.975 5.000 906,334 -0.72(-12.59%)
Feb 08, 2016 5.570 5.970 5.520 5.720 800,496 +0.03(+0.53%)
Feb 05, 2016 5.890 6.000 5.640 5.690 769,094 -0.30(-5.01%)
Feb 04, 2016 6.080 6.360 5.875 5.990 1,400,190 +0.00(+0.00%)
Feb 03, 2016 5.860 6.065 5.620 5.990 633,451 +0.29(+5.09%)
Feb 02, 2016 5.760 5.790 5.625 5.700 507,943 -0.18(-3.06%)
Feb 01, 2016 6.010 6.160 5.820 5.880 695,254 -0.31(-5.01%)
Jan 29, 2016 5.920 6.210 5.900 6.190 966,944 +0.28(+4.74%)
Jan 28, 2016 5.770 6.220 5.710 5.910 866,841 +0.43(+7.85%)
Jan 27, 2016 5.580 5.770 5.410 5.480 1,450,295 -0.18(-3.18%)
Jan 26, 2016 5.360 5.690 5.160 5.660 1,103,973 +0.50(+9.69%)
Jan 25, 2016 5.460 5.700 5.160 5.160 754,213 -0.47(-8.35%)
Jan 22, 2016 5.680 5.820 5.390 5.630 831,460 +0.17(+3.11%)
Jan 21, 2016 5.420 5.690 5.400 5.460 1,025,214 -0.03(-0.55%)
Jan 20, 2016 5.240 5.600 5.120 5.490 1,445,109 +0.14(+2.62%)
Jan 19, 2016 5.810 5.810 5.205 5.350 1,257,027 -0.43(-7.44%)
Jan 15, 2016 5.280 5.780 5.780 5.780 1,256,500 +0.23(+4.14%)
Jan 14, 2016 5.460 5.580 5.145 5.550 2,107,962 +0.12(+2.21%)
Jan 13, 2016 5.750 5.960 5.420 5.430 1,291,152 -0.32(-5.57%)
Jan 12, 2016 6.250 6.260 5.620 5.750 1,316,863 -0.39(-6.35%)
Jan 11, 2016 6.370 6.400 6.020 6.140 917,497 -0.20(-3.15%)
Jan 08, 2016 6.660 6.680 6.270 6.340 1,414,781 -0.23(-3.50%)
Jan 07, 2016 6.850 6.940 6.500 6.570 893,471 -0.44(-6.28%)
Jan 06, 2016 7.130 7.280 6.990 7.010 864,212 -0.35(-4.76%)
Jan 05, 2016 7.590 7.640 7.260 7.360 938,701 -0.12(-1.60%)
Jan 04, 2016 7.560 7.810 7.340 7.480 1,292,230 -0.04(-0.53%)
Dec 31, 2015 7.450 7.520 7.520 7.520 709,600 +0.06(+0.80%)
Dec 30, 2015 7.500 7.710 7.420 7.460 495,623 -0.15(-1.97%)
Dec 29, 2015 7.720 7.760 7.490 7.610 475,567 +0.07(+0.93%)
Dec 28, 2015 7.850 7.850 7.490 7.540 467,464 -0.46(-5.75%)
Dec 24, 2015 7.960 8.000 8.000 8.000 333,300 +0.01(+0.13%)
Dec 23, 2015 7.880 7.990 7.660 7.990 608,939 +0.30(+3.90%)
Dec 22, 2015 7.520 7.750 7.390 7.690 606,915 +0.23(+3.08%)
Dec 21, 2015 7.560 7.720 7.320 7.460 830,012 -0.17(-2.23%)
Dec 18, 2015 7.780 8.040 7.570 7.630 2,559,890 -0.15(-1.93%)
Dec 17, 2015 8.000 8.120 7.730 7.780 770,995 -0.29(-3.59%)
Dec 16, 2015 8.300 8.540 7.830 8.070 955,873 -0.38(-4.50%)
Dec 15, 2015 8.150 8.580 8.070 8.450 858,737 +0.43(+5.36%)
Dec 14, 2015 8.170 8.220 7.820 8.020 855,522 -0.20(-2.43%)
Dec 11, 2015 8.270 8.410 8.130 8.220 809,876 -0.36(-4.20%)
Dec 10, 2015 8.440 8.770 8.440 8.580 555,262 +0.07(+0.82%)
Dec 09, 2015 8.590 8.810 8.290 8.510 781,631 -0.05(-0.58%)
Dec 08, 2015 8.050 8.640 8.030 8.560 1,024,420 +0.35(+4.26%)
Dec 07, 2015 8.340 8.360 8.090 8.210 844,498 -0.31(-3.64%)
Dec 04, 2015 9.020 9.060 8.480 8.520 1,002,746 -0.70(-7.59%)
Dec 03, 2015 9.010 9.230 8.860 9.220 1,531,252 +0.32(+3.60%)
Dec 02, 2015 9.190 9.390 8.700 8.900 1,752,506 -0.38(-4.09%)
Dec 01, 2015 9.250 9.440 9.070 9.280 941,663 -0.04(-0.43%)
Nov 30, 2015 9.200 9.390 9.180 9.320 1,053,566 +0.26(+2.87%)
Nov 27, 2015 9.070 9.320 8.930 9.060 230,212 -0.16(-1.74%)
Nov 25, 2015 9.080 9.220 9.220 9.220 671,400 +0.08(+0.88%)
Nov 24, 2015 9.080 9.403 9.080 9.140 712,541 +0.07(+0.77%)
Nov 23, 2015 8.830 9.090 8.710 9.070 921,049 +0.24(+2.72%)
Nov 20, 2015 8.790 9.060 8.760 8.830 868,530 +0.04(+0.46%)
Nov 19, 2015 8.900 9.020 8.620 8.790 513,631 -0.22(-2.44%)
Nov 18, 2015 8.790 9.090 8.750 9.010 594,096 +0.32(+3.68%)
Nov 17, 2015 9.010 9.090 8.655 8.690 724,238 -0.33(-3.66%)
Nov 16, 2015 8.770 9.060 8.540 9.020 1,522,825 +0.31(+3.56%)
Nov 13, 2015 8.430 8.840 8.340 8.710 1,185,134 +0.22(+2.59%)
Nov 12, 2015 8.570 8.730 8.420 8.490 747,062 -0.12(-1.39%)
Nov 11, 2015 8.810 8.860 8.330 8.610 724,713 -0.19(-2.16%)
Nov 10, 2015 8.280 8.850 8.190 8.800 2,692,537 +0.96(+12.24%)
Nov 09, 2015 7.960 8.020 7.640 7.840 1,164,640 -0.11(-1.38%)
Nov 06, 2015 7.670 7.950 7.010 7.950 1,778,296 +1.06(+15.38%)
Nov 05, 2015 7.060 7.230 6.840 6.890 513,015 -0.21(-2.96%)
Nov 04, 2015 7.090 7.200 6.870 7.100 789,918 +0.02(+0.28%)
Nov 03, 2015 7.050 7.340 7.050 7.080 748,868 +0.06(+0.85%)
Nov 02, 2015 6.690 7.090 6.690 7.020 511,194 +0.28(+4.15%)
Oct 30, 2015 6.640 6.790 6.380 6.740 452,513 +0.14(+2.12%)
Oct 29, 2015 6.800 6.960 6.530 6.600 613,513 -0.24(-3.51%)
Oct 28, 2015 6.590 6.870 6.550 6.840 476,449 +0.33(+5.07%)
Oct 27, 2015 6.570 6.750 6.410 6.510 332,024 -0.16(-2.40%)
Oct 26, 2015 6.950 6.960 6.600 6.670 308,287 -0.31(-4.44%)
Oct 23, 2015 6.890 7.080 6.750 6.980 394,466 +0.04(+0.58%)
Oct 22, 2015 6.900 7.130 6.790 6.940 399,892 +0.10(+1.46%)
Oct 21, 2015 7.060 7.100 6.830 6.840 337,662 -0.27(-3.80%)
Oct 20, 2015 6.950 7.130 6.820 7.110 362,659 +0.24(+3.49%)
Oct 19, 2015 7.130 7.200 6.800 6.870 580,884 -0.25(-3.51%)
Oct 16, 2015 7.300 7.320 6.940 7.120 437,874 -0.20(-2.73%)
Oct 15, 2015 7.050 7.325 6.930 7.320 341,129 +0.25(+3.54%)
Oct 14, 2015 6.900 7.230 6.890 7.070 561,541 +0.12(+1.73%)
Oct 13, 2015 6.880 7.240 6.850 6.950 292,866 -0.02(-0.29%)
Oct 12, 2015 7.390 7.390 6.630 6.970 541,774 -0.40(-5.43%)
Oct 09, 2015 7.010 7.490 6.940 7.370 759,711 +0.38(+5.44%)
Oct 08, 2015 6.720 7.030 6.580 6.990 638,615 +0.27(+4.02%)
Oct 07, 2015 6.920 7.125 6.510 6.720 694,506 -0.09(-1.32%)
Oct 06, 2015 6.510 6.890 6.490 6.810 512,574 +0.32(+4.93%)
Oct 05, 2015 6.320 6.560 6.190 6.490 423,402 +0.24(+3.84%)
Oct 02, 2015 5.690 6.260 5.660 6.250 420,480 +0.45(+7.76%)
Oct 01, 2015 6.020 6.180 5.790 5.800 475,270 -0.11(-1.86%)
Sep 30, 2015 6.040 6.080 5.740 5.910 520,971 -0.09(-1.50%)
Sep 29, 2015 6.090 6.320 5.990 6.000 554,358 -0.09(-1.48%)
Sep 28, 2015 6.290 6.300 6.080 6.090 406,726 -0.22(-3.49%)
Sep 25, 2015 6.590 6.650 6.210 6.310 641,484 -0.25(-3.81%)
Sep 24, 2015 6.510 6.670 6.420 6.560 423,018 +0.01(+0.15%)
Sep 23, 2015 6.800 6.820 6.530 6.550 385,671 -0.20(-2.96%)
Sep 22, 2015 6.720 6.940 6.640 6.750 397,734 -0.08(-1.17%)
Sep 21, 2015 6.860 6.990 6.670 6.830 605,386 +0.00(+0.00%)
Sep 18, 2015 6.880 6.920 6.680 6.830 1,478,734 -0.18(-2.57%)
Sep 17, 2015 7.000 7.310 6.890 7.010 643,930 -0.02(-0.28%)
Sep 16, 2015 6.970 7.280 6.960 7.030 526,419 +0.12(+1.74%)
Sep 15, 2015 6.770 7.080 6.770 6.910 347,479 +0.11(+1.62%)
Sep 14, 2015 6.870 6.960 6.650 6.800 340,868 -0.15(-2.16%)
Sep 11, 2015 7.060 7.170 6.840 6.950 484,705 -0.26(-3.61%)
Sep 10, 2015 7.090 7.320 6.970 7.210 390,926 +0.05(+0.70%)
Sep 09, 2015 7.350 7.690 7.050 7.160 714,722 -0.14(-1.92%)
Sep 08, 2015 7.350 7.500 7.160 7.300 629,821 +0.03(+0.41%)
Sep 04, 2015 7.220 7.270 7.270 7.270 425,400 -0.11(-1.49%)
Sep 03, 2015 7.420 7.620 7.265 7.380 566,745 -0.12(-1.60%)
Sep 02, 2015 7.400 7.560 7.140 7.500 840,641 +0.26(+3.59%)
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.