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 (%)
Sep 28, 2018 4.420 4.550 4.390 4.510 595,000 +0.07(+1.58%)
Sep 27, 2018 4.430 4.455 4.330 4.440 430,415 +0.02(+0.45%)
Sep 26, 2018 4.670 4.720 4.400 4.420 514,573 -0.30(-6.36%)
Sep 25, 2018 4.550 4.740 4.541 4.720 577,843 +0.22(+4.89%)
Sep 24, 2018 4.340 4.560 4.340 4.500 596,976 +0.11(+2.51%)
Sep 21, 2018 4.310 4.400 4.300 4.390 1,184,700 +0.09(+2.09%)
Sep 20, 2018 4.420 4.420 4.290 4.300 251,328 -0.04(-0.92%)
Sep 19, 2018 4.310 4.411 4.299 4.340 469,805 +0.02(+0.46%)
Sep 18, 2018 4.350 4.440 4.295 4.320 325,326 +0.03(+0.70%)
Sep 17, 2018 4.420 4.440 4.250 4.290 412,510 -0.12(-2.72%)
Sep 14, 2018 4.380 4.450 4.300 4.410 526,700 +0.04(+0.92%)
Sep 13, 2018 4.450 4.465 4.360 4.370 287,598 -0.08(-1.80%)
Sep 12, 2018 4.430 4.495 4.320 4.450 446,770 +0.05(+1.14%)
Sep 11, 2018 4.370 4.490 4.350 4.400 643,395 +0.09(+2.09%)
Sep 10, 2018 4.270 4.330 4.240 4.310 531,069 +0.07(+1.65%)
Sep 07, 2018 4.190 4.250 4.160 4.240 537,700 -0.01(-0.24%)
Sep 06, 2018 4.350 4.390 4.190 4.250 810,868 -0.09(-2.07%)
Sep 05, 2018 4.500 4.560 4.340 4.340 457,588 -0.17(-3.77%)
Sep 04, 2018 4.600 4.610 4.490 4.510 412,472 -0.08(-1.74%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.02(-0.43%)
Aug 30, 2018 4.700 4.725 4.602 4.610 320,398 -0.12(-2.54%)
Aug 29, 2018 4.670 4.810 4.630 4.730 531,893 +0.08(+1.72%)
Aug 28, 2018 4.660 4.750 4.645 4.650 606,713 +0.01(+0.22%)
Aug 27, 2018 4.770 4.800 4.620 4.640 639,330 -0.13(-2.73%)
Aug 24, 2018 4.880 4.940 4.760 4.770 470,300 -0.09(-1.85%)
Aug 23, 2018 4.980 4.990 4.850 4.860 522,321 -0.14(-2.80%)
Aug 22, 2018 5.080 5.105 4.980 5.000 736,947 -0.05(-0.99%)
Aug 21, 2018 4.980 5.070 4.970 5.050 648,039 +0.11(+2.23%)
Aug 20, 2018 4.830 4.970 4.770 4.940 628,260 +0.11(+2.28%)
Aug 17, 2018 4.800 4.840 4.760 4.830 576,200 +0.03(+0.63%)
Aug 16, 2018 4.800 4.895 4.760 4.800 382,054 +0.02(+0.42%)
Aug 15, 2018 4.900 4.915 4.680 4.780 489,186 -0.15(-3.04%)
Aug 14, 2018 4.960 5.040 4.905 4.930 721,338 +0.03(+0.61%)
Aug 13, 2018 4.820 4.939 4.770 4.900 1,129,784 +0.17(+3.59%)
Aug 10, 2018 4.700 4.750 4.630 4.730 861,400 +0.04(+0.85%)
Aug 09, 2018 4.330 4.720 4.200 4.690 1,383,601 +0.52(+12.47%)
Aug 08, 2018 4.340 4.340 4.090 4.170 1,019,993 -0.22(-5.01%)
Aug 07, 2018 4.370 4.440 4.340 4.390 322,020 +0.10(+2.33%)
Aug 06, 2018 4.350 4.380 4.270 4.290 258,086 -0.06(-1.38%)
Aug 03, 2018 4.300 4.385 4.280 4.350 549,200 +0.02(+0.46%)
Aug 02, 2018 4.210 4.340 4.130 4.330 306,821 +0.06(+1.41%)
Aug 01, 2018 4.240 4.360 4.180 4.270 475,110 -0.04(-0.93%)
Jul 31, 2018 4.240 4.350 4.210 4.310 485,970 +0.07(+1.65%)
Jul 30, 2018 4.170 4.300 4.150 4.240 626,802 +0.10(+2.42%)
Jul 27, 2018 4.260 4.290 4.110 4.140 540,500 -0.14(-3.27%)
Jul 26, 2018 4.280 4.330 4.260 4.280 375,700 +0.02(+0.47%)
Jul 25, 2018 4.270 4.290 4.230 4.260 436,676 -0.02(-0.47%)
Jul 24, 2018 4.340 4.390 4.265 4.280 311,044 -0.01(-0.23%)
Jul 23, 2018 4.410 4.440 4.280 4.290 491,745 -0.10(-2.28%)
Jul 20, 2018 4.470 4.490 4.300 4.390 518,778 -0.10(-2.23%)
Jul 19, 2018 4.520 4.620 4.485 4.490 406,462 -0.08(-1.75%)
Jul 18, 2018 4.560 4.605 4.470 4.570 332,144 -0.03(-0.65%)
Jul 17, 2018 4.690 4.690 4.600 4.600 265,324 -0.08(-1.71%)
Jul 16, 2018 4.790 4.830 4.600 4.680 727,899 -0.14(-2.90%)
Jul 13, 2018 4.780 4.850 4.750 4.820 408,055 +0.03(+0.63%)
Jul 12, 2018 4.730 4.838 4.610 4.790 675,517 +0.06(+1.27%)
Jul 11, 2018 4.720 4.870 4.705 4.730 525,952 -0.07(-1.46%)
Jul 10, 2018 4.770 4.850 4.720 4.800 552,018 +0.06(+1.27%)
Jul 09, 2018 4.720 4.796 4.720 4.740 899,884 +0.04(+0.85%)
Jul 06, 2018 4.760 4.830 4.680 4.700 1,067,390 +0.17(+3.75%)
Jul 05, 2018 4.460 4.530 4.380 4.530 416,875 +0.08(+1.80%)
Jul 03, 2018 4.450 4.450 4.450 0 -0.02(-0.45%)
Jul 02, 2018 4.430 4.485 4.310 4.470 897,769 +0.02(+0.45%)
Jun 29, 2018 4.580 4.610 4.450 4.450 496,759 -0.11(-2.41%)
Jun 28, 2018 4.530 4.610 4.480 4.560 594,155 +0.02(+0.44%)
Jun 27, 2018 4.360 4.580 4.350 4.540 903,811 +0.22(+5.09%)
Jun 26, 2018 4.240 4.350 4.130 4.320 565,001 +0.13(+3.10%)
Jun 25, 2018 4.470 4.470 4.180 4.190 402,796 -0.28(-6.26%)
Jun 22, 2018 4.430 4.520 4.350 4.470 3,709,097 +0.20(+4.68%)
Jun 21, 2018 4.430 4.465 4.225 4.270 655,331 -0.20(-4.47%)
Jun 20, 2018 4.530 4.540 4.420 4.470 434,903 -0.02(-0.45%)
Jun 19, 2018 4.360 4.530 4.355 4.490 644,293 +0.07(+1.58%)
Jun 18, 2018 4.300 4.430 4.270 4.420 565,860 +0.12(+2.79%)
Jun 15, 2018 4.330 4.185 4.300 2,034,304 -0.03(-0.69%)
Jun 14, 2018 4.400 4.420 4.295 4.330 529,746 -0.06(-1.37%)
Jun 13, 2018 4.390 4.470 4.330 4.390 782,402 +0.00(+0.00%)
Jun 12, 2018 4.390 4.500 4.350 4.390 602,272 +0.00(+0.00%)
Jun 11, 2018 4.280 4.420 4.231 4.390 694,643 +0.10(+2.33%)
Jun 08, 2018 4.330 4.340 4.210 4.290 622,718 -0.05(-1.15%)
Jun 07, 2018 4.330 4.400 4.280 4.340 954,512 +0.06(+1.40%)
Jun 06, 2018 4.200 4.280 814,576 +0.06(+1.42%)
Jun 05, 2018 4.110 4.270 4.110 4.220 625,826 +0.11(+2.68%)
Jun 04, 2018 4.210 4.250 4.020 4.110 866,381 -0.09(-2.14%)
Jun 01, 2018 4.240 4.260 4.140 4.200 609,793 -0.02(-0.47%)
May 31, 2018 4.350 4.390 4.200 4.220 836,933 -0.14(-3.21%)
May 30, 2018 4.350 4.450 4.330 4.360 601,036 +0.06(+1.40%)
May 29, 2018 4.210 4.330 4.189 4.300 685,544 +0.04(+0.94%)
May 25, 2018 4.260 4.260 4.260 0 -0.14(-3.18%)
May 24, 2018 4.390 4.490 4.350 4.400 444,632 -0.08(-1.79%)
May 23, 2018 4.490 4.510 4.340 4.480 680,409 -0.04(-0.88%)
May 22, 2018 4.580 4.640 4.490 4.520 554,006 -0.07(-1.53%)
May 21, 2018 4.700 4.725 4.580 4.590 619,859 -0.09(-1.92%)
May 18, 2018 4.830 4.840 4.660 4.680 511,474 -0.12(-2.50%)
May 17, 2018 4.700 4.850 4.680 4.800 945,276 +0.14(+3.00%)
May 16, 2018 4.650 4.710 4.635 4.660 769,971 +0.08(+1.75%)
May 15, 2018 4.570 4.680 4.560 4.580 869,481 -0.02(-0.43%)
May 14, 2018 4.640 4.700 4.570 4.600 559,019 -0.02(-0.43%)
May 11, 2018 4.690 4.755 4.590 4.620 724,872 -0.03(-0.65%)
May 10, 2018 4.580 4.705 4.560 4.650 1,114,070 +0.10(+2.20%)
May 09, 2018 4.400 4.580 4.380 4.550 1,709,388 +0.26(+6.06%)
May 08, 2018 4.160 4.370 3.860 4.290 1,348,670 +0.09(+2.14%)
May 07, 2018 4.210 4.370 4.170 4.200 1,392,193 +0.01(+0.24%)
May 04, 2018 4.130 4.250 4.130 4.190 629,830 +0.06(+1.45%)
May 03, 2018 4.170 4.180 4.010 4.130 852,397 -0.05(-1.20%)
May 02, 2018 3.970 4.240 3.940 4.180 700,230 +0.22(+5.56%)
May 01, 2018 3.900 3.980 3.830 3.960 552,022 +0.03(+0.76%)
Apr 30, 2018 4.030 4.090 3.920 3.930 540,290 -0.10(-2.48%)
Apr 27, 2018 3.970 4.050 3.915 4.030 414,063 +0.03(+0.75%)
Apr 26, 2018 3.940 4.040 3.930 4.000 631,966 +0.08(+2.04%)
Apr 25, 2018 3.770 3.935 3.720 3.920 594,068 +0.12(+3.16%)
Apr 24, 2018 3.720 3.850 3.710 3.800 599,563 +0.09(+2.43%)
Apr 23, 2018 3.650 3.720 3.580 3.710 262,868 +0.04(+1.09%)
Apr 20, 2018 3.630 3.735 3.560 3.670 345,615 +0.00(+0.00%)
Apr 19, 2018 3.670 3.750 3.620 3.670 383,413 +0.01(+0.27%)
Apr 18, 2018 3.650 3.740 3.630 3.660 549,650 +0.07(+1.95%)
Apr 17, 2018 3.550 3.610 3.500 3.590 509,904 +0.06(+1.70%)
Apr 16, 2018 3.600 3.600 3.490 3.530 639,009 -0.06(-1.67%)
Apr 13, 2018 3.650 3.670 3.570 3.590 618,346 -0.01(-0.28%)
Apr 12, 2018 3.540 3.650 3.435 3.600 800,622 +0.08(+2.27%)
Apr 11, 2018 3.410 3.540 3.410 3.520 1,123,598 +0.11(+3.23%)
Apr 10, 2018 3.260 3.450 3.260 3.410 692,685 +0.21(+6.56%)
Apr 09, 2018 3.360 3.360 3.180 3.200 979,242 -0.11(-3.32%)
Apr 06, 2018 3.330 3.370 3.235 3.310 1,625,213 -0.06(-1.78%)
Apr 05, 2018 3.490 3.510 3.370 3.370 838,138 -0.12(-3.44%)
Apr 04, 2018 3.400 3.520 3.330 3.490 748,144 +0.01(+0.29%)
Apr 03, 2018 3.470 3.490 3.360 3.480 651,839 +0.05(+1.46%)
Apr 02, 2018 3.710 3.730 3.420 3.430 912,538 -0.32(-8.53%)
Mar 29, 2018 3.750 3.750 3.750 0 +0.06(+1.63%)
Mar 28, 2018 3.680 3.785 3.660 3.690 862,561 -0.01(-0.27%)
Mar 27, 2018 3.850 3.910 3.680 3.700 566,714 -0.13(-3.39%)
Mar 26, 2018 3.860 3.875 3.710 3.830 585,781 +0.01(+0.26%)
Mar 23, 2018 3.890 3.940 3.810 3.820 848,043 +0.03(+0.79%)
Mar 22, 2018 3.870 3.920 3.780 3.790 383,565 -0.14(-3.56%)
Mar 21, 2018 3.840 3.960 3.800 3.930 992,635 +0.10(+2.61%)
Mar 20, 2018 3.870 3.900 3.780 3.830 530,971 +0.00(+0.00%)
Mar 19, 2018 3.900 3.940 3.760 3.830 735,816 -0.12(-3.04%)
Mar 16, 2018 3.890 3.970 3.815 3.950 2,152,114 +0.08(+2.07%)
Mar 15, 2018 4.020 4.060 3.830 3.870 611,391 -0.13(-3.25%)
Mar 14, 2018 3.920 4.095 3.920 4.000 957,162 +0.08(+2.04%)
Mar 13, 2018 4.080 4.125 3.890 3.920 893,599 -0.16(-3.92%)
Mar 12, 2018 3.900 4.080 3.890 4.080 862,875 +0.19(+4.88%)
Mar 09, 2018 3.780 3.900 3.780 3.890 1,039,237 +0.08(+2.10%)
Mar 08, 2018 3.860 3.870 3.750 3.810 688,605 -0.02(-0.52%)
Mar 07, 2018 3.770 3.830 2,980,780 -0.15(-3.77%)
Mar 06, 2018 3.860 4.040 3.810 3.980 1,160,502 +0.15(+3.92%)
Mar 05, 2018 3.700 3.860 3.665 3.830 1,092,618 +0.08(+2.13%)
Mar 02, 2018 3.550 3.780 3.550 3.750 1,089,834 +0.15(+4.17%)
Mar 01, 2018 3.640 3.700 3.570 3.600 1,023,685 -0.03(-0.83%)
Feb 28, 2018 3.500 3.800 3.440 3.630 965,070 -0.11(-2.94%)
Feb 27, 2018 4.000 4.130 3.730 3.740 1,541,462 -0.27(-6.73%)
Feb 26, 2018 3.940 4.025 3.910 4.010 1,207,182 +0.07(+1.78%)
Feb 23, 2018 3.880 3.960 3.810 3.940 461,527 +0.07(+1.81%)
Feb 22, 2018 3.970 3.800 3.870 644,761 +0.06(+1.57%)
Feb 21, 2018 3.720 3.910 3.720 3.810 693,730 +0.07(+1.87%)
Feb 20, 2018 3.720 3.800 3.690 3.740 1,054,114 +0.05(+1.36%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.10(+2.79%)
Feb 15, 2018 3.620 3.850 3.450 3.590 1,005,792 -0.03(-0.83%)
Feb 14, 2018 3.410 3.650 3.400 3.620 587,603 +0.16(+4.62%)
Feb 13, 2018 3.500 3.540 3.430 3.460 582,574 -0.08(-2.26%)
Feb 12, 2018 3.530 3.670 3.470 3.540 1,147,160 +0.04(+1.14%)
Feb 09, 2018 3.560 3.560 3.420 3.500 1,290,887 +0.03(+0.86%)
Feb 08, 2018 3.850 3.869 3.480 3.470 1,002,326 -0.38(-9.87%)
Feb 07, 2018 3.890 3.930 3.840 3.850 911,562 -0.03(-0.77%)
Feb 06, 2018 3.740 3.950 3.730 3.880 1,155,194 -0.02(-0.51%)
Feb 05, 2018 3.800 3.940 3.760 3.900 1,027,532 +0.09(+2.36%)
Feb 02, 2018 3.890 3.920 3.720 3.810 1,096,990 -0.17(-4.27%)
Feb 01, 2018 3.830 3.990 3.780 3.980 692,731 +0.14(+3.65%)
Jan 31, 2018 3.860 3.900 3.795 3.840 425,713 +0.01(+0.26%)
Jan 30, 2018 3.830 3.850 3.710 3.830 755,143 -0.02(-0.52%)
Jan 29, 2018 4.010 4.010 3.840 3.850 549,756 -0.17(-4.23%)
Jan 26, 2018 4.130 4.130 4.010 4.020 434,870 -0.10(-2.43%)
Jan 25, 2018 4.220 4.230 4.080 4.120 563,839 -0.06(-1.44%)
Jan 24, 2018 4.220 4.270 4.135 4.180 472,241 -0.03(-0.71%)
Jan 23, 2018 4.200 4.230 4.110 4.210 580,745 +0.02(+0.48%)
Jan 22, 2018 4.130 4.250 4.120 4.190 1,178,387 +0.09(+2.20%)
Jan 19, 2018 4.040 4.135 3.985 4.100 861,805 +0.01(+0.24%)
Jan 18, 2018 4.260 4.320 4.080 4.090 1,007,949 -0.18(-4.22%)
Jan 17, 2018 4.300 4.360 4.240 4.270 764,530 +0.02(+0.47%)
Jan 16, 2018 4.400 4.505 4.235 4.250 1,109,339 -0.14(-3.19%)
Jan 12, 2018 4.390 4.390 4.390 0 +0.08(+1.86%)
Jan 11, 2018 4.130 4.460 4.070 4.310 1,605,834 +0.18(+4.36%)
Jan 10, 2018 4.130 600,089 -0.05(-1.20%)
Jan 09, 2018 4.330 4.360 4.151 4.180 715,220 -0.16(-3.69%)
Jan 08, 2018 4.370 4.370 4.240 4.340 651,765 +0.00(+0.00%)
Jan 05, 2018 4.500 4.500 4.310 4.340 788,888 -0.19(-4.19%)
Jan 04, 2018 4.420 4.540 4.300 4.530 1,143,266 +0.14(+3.19%)
Jan 03, 2018 4.320 4.430 4.285 4.390 930,589 +0.08(+1.86%)
Jan 02, 2018 4.270 4.350 4.220 4.310 662,661 +0.04(+0.94%)
Dec 29, 2017 4.270 4.270 4.270 0 -0.04(-0.93%)
Dec 28, 2017 4.410 4.410 4.290 4.310 511,909 -0.04(-0.92%)
Dec 27, 2017 4.420 4.435 4.305 4.350 604,062 -0.05(-1.14%)
Dec 26, 2017 4.240 4.430 4.240 4.400 1,106,569 +0.17(+4.02%)
Dec 22, 2017 4.260 4.305 4.210 4.230 563,951 -0.05(-1.17%)
Dec 21, 2017 4.180 4.360 4.110 4.280 971,238 +0.09(+2.15%)
Dec 20, 2017 4.060 4.270 4.040 4.190 870,184 +0.15(+3.71%)
Dec 19, 2017 4.110 4.175 4.015 4.040 773,085 -0.09(-2.18%)
Dec 18, 2017 4.070 4.195 4.050 4.130 1,432,506 +0.07(+1.72%)
Dec 15, 2017 4.010 4.120 4.010 4.060 2,404,001 +0.07(+1.75%)
Dec 14, 2017 4.000 4.130 3.969 3.990 691,479 -0.06(-1.48%)
Dec 13, 2017 4.110 4.170 4.010 4.050 1,469,726 -0.04(-0.98%)
Dec 12, 2017 4.030 4.140 4.020 4.090 1,276,510 +0.07(+1.74%)
Dec 11, 2017 3.910 4.030 3.835 4.020 1,016,603 +0.10(+2.55%)
Dec 08, 2017 3.900 3.950 3.785 3.920 778,416 +0.00(+0.00%)
Dec 07, 2017 3.880 3.950 3.830 732,384 +0.00(+0.00%)
Dec 06, 2017 4.030 4.050 3.850 3.900 878,403 -0.15(-3.70%)
Dec 05, 2017 4.120 4.150 3.971 4.050 969,730 -0.06(-1.46%)
Dec 04, 2017 4.140 4.180 4.080 4.110 1,864,496 -0.02(-0.48%)
Dec 01, 2017 4.120 4.260 4.050 4.130 1,792,958 +0.11(+2.74%)
Nov 30, 2017 4.010 4.100 3.920 4.020 2,157,871 +0.05(+1.26%)
Nov 29, 2017 4.000 4.070 3.900 3.970 1,875,277 -0.03(-0.75%)
Nov 28, 2017 3.970 4.060 3.910 4.000 1,674,120 +0.01(+0.25%)
Nov 27, 2017 4.110 4.163 3.905 3.990 1,397,381 -0.11(-2.68%)
Nov 24, 2017 4.060 4.180 4.030 4.100 1,671,062 +0.07(+1.74%)
Nov 22, 2017 3.930 4.090 3.930 4.030 1,532,994 +0.18(+4.68%)
Nov 21, 2017 3.870 4.010 3.810 3.850 1,816,707 +0.01(+0.26%)
Nov 20, 2017 3.710 3.940 3.680 3.840 1,941,517 +0.13(+3.50%)
Nov 17, 2017 3.610 3.795 3.570 3.710 1,915,554 +0.13(+3.63%)
Nov 16, 2017 3.550 3.670 3.480 3.580 1,010,957 +0.04(+1.13%)
Nov 15, 2017 3.420 3.640 3.420 3.540 1,469,757 +0.04(+1.14%)
Nov 14, 2017 3.700 3.755 3.490 3.500 1,361,815 -0.19(-5.15%)
Nov 13, 2017 3.890 3.900 3.680 3.690 1,469,534 +0.05(+1.37%)
Nov 10, 2017 3.740 4.100 3.640 3.640 1,865,059 +0.07(+1.96%)
Nov 09, 2017 3.100 3.630 3.090 3.570 3,629,619 +0.48(+15.53%)
Nov 08, 2017 3.060 3.240 3.030 3.090 784,622 -0.01(-0.32%)
Nov 07, 2017 3.180 3.330 3.100 3.100 1,511,222 -0.05(-1.59%)
Nov 06, 2017 3.010 3.160 2.970 3.150 869,962 +0.18(+6.06%)
Nov 03, 2017 2.920 2.990 2.860 2.970 691,624 +0.04(+1.37%)
Nov 02, 2017 2.900 2.970 2.895 2.930 483,078 +0.01(+0.34%)
Nov 01, 2017 2.910 3.020 2.840 2.920 647,105 +0.08(+2.82%)
Oct 31, 2017 2.750 2.870 2.740 2.840 976,849 +0.10(+3.65%)
Oct 30, 2017 2.700 2.810 2.700 2.740 657,548 +0.04(+1.48%)
Oct 27, 2017 2.660 2.708 2.610 2.700 720,186 +0.04(+1.50%)
Oct 26, 2017 2.700 2.703 2.600 2.660 653,847 -0.02(-0.75%)
Oct 25, 2017 2.650 2.680 2.555 2.680 580,563 +0.03(+1.13%)
Oct 24, 2017 2.630 2.690 2.590 2.650 813,598 +0.02(+0.76%)
Oct 23, 2017 2.640 2.690 2.600 2.630 515,537 +0.00(+0.00%)
Oct 20, 2017 2.650 2.650 2.545 2.630 774,753 -0.02(-0.75%)
Oct 19, 2017 2.640 2.700 2.610 2.650 576,887 -0.05(-1.85%)
Oct 18, 2017 2.680 2.730 2.630 2.700 638,680 +0.01(+0.37%)
Oct 17, 2017 2.640 2.700 2.620 2.690 435,094 +0.03(+1.13%)
Oct 16, 2017 2.730 2.749 2.650 2.660 578,280 -0.02(-0.75%)
Oct 13, 2017 2.760 2.800 2.680 2.680 620,977 -0.05(-1.83%)
Oct 12, 2017 2.680 2.750 2.600 2.730 567,139 +0.03(+1.11%)
Oct 11, 2017 2.750 2.750 2.670 2.700 678,876 -0.04(-1.46%)
Oct 10, 2017 2.760 2.820 2.725 2.740 677,215 +0.05(+1.86%)
Oct 09, 2017 2.760 2.815 2.660 2.690 835,028 -0.04(-1.47%)
Oct 06, 2017 2.720 2.770 2.660 2.730 518,001 -0.05(-1.80%)
Oct 05, 2017 2.690 2.820 2.660 2.780 988,329 +0.12(+4.51%)
Oct 04, 2017 2.830 2.850 2.610 2.660 1,253,519 -0.17(-6.01%)
Oct 03, 2017 2.760 2.850 2.730 2.830 914,621 +0.06(+2.17%)
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.