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 )

4.020 -0.090 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 4.422 4.445 4.297 4.355 398,400 -0.04(-0.95%)
Mar 30, 2004 4.218 4.455 4.200 4.397 528,300 +0.18(+4.23%)
Mar 29, 2004 4.233 4.358 4.190 4.218 477,300 -0.00(-0.04%)
Mar 26, 2004 4.192 4.295 4.143 4.220 441,300 +0.14(+3.47%)
Mar 25, 2004 4.067 4.130 4.067 4.078 398,700 -0.00(-0.12%)
Mar 24, 2004 4.158 4.165 4.050 4.083 551,700 -0.05(-1.21%)
Mar 23, 2004 4.278 4.278 4.125 4.133 659,700 -0.13(-3.13%)
Mar 22, 2004 4.425 4.433 4.267 4.267 399,000 -0.14(-3.14%)
Mar 19, 2004 4.400 4.443 4.377 4.405 508,200 +0.03(+0.61%)
Mar 18, 2004 4.442 4.448 4.350 4.378 299,700 -0.05(-1.05%)
Mar 17, 2004 4.383 4.448 4.350 4.425 428,700 +0.06(+1.34%)
Mar 16, 2004 4.413 4.430 4.272 4.367 379,500 -0.04(-0.91%)
Mar 15, 2004 4.550 4.553 4.400 4.407 271,500 -0.15(-3.33%)
Mar 12, 2004 4.410 4.558 4.408 4.558 331,800 +0.15(+3.40%)
Mar 11, 2004 4.383 4.467 4.383 4.408 593,400 +0.03(+0.76%)
Mar 10, 2004 4.525 4.567 4.375 4.375 576,600 -0.13(-2.96%)
Mar 09, 2004 4.608 4.662 4.492 4.508 491,100 -0.10(-2.17%)
Mar 08, 2004 4.550 4.612 4.550 4.608 313,800 +0.04(+0.91%)
Mar 05, 2004 4.530 4.645 4.517 4.567 307,800 +0.04(+0.81%)
Mar 04, 2004 4.403 4.530 4.403 4.530 254,400 +0.16(+3.54%)
Mar 03, 2004 4.483 4.483 4.357 4.375 267,000 -0.11(-2.42%)
Mar 02, 2004 4.280 4.483 4.280 4.483 1,150,500 +0.23(+5.49%)
Mar 01, 2004 4.217 4.302 4.217 4.250 543,300 +0.10(+2.41%)
Feb 27, 2004 4.367 4.367 4.148 4.150 585,300 -0.21(-4.78%)
Feb 26, 2004 4.358 4.417 4.330 4.358 502,500 +0.02(+0.58%)
Feb 25, 2004 4.280 4.360 4.222 4.333 390,300 +0.05(+1.29%)
Feb 24, 2004 4.148 4.288 4.133 4.278 438,000 +0.14(+3.30%)
Feb 23, 2004 4.228 4.228 4.142 4.142 258,600 -0.04(-1.07%)
Feb 20, 2004 4.240 4.267 4.187 4.187 360,000 -0.02(-0.48%)
Feb 19, 2004 4.283 4.297 4.207 4.207 309,900 -0.05(-1.29%)
Feb 18, 2004 4.342 4.343 4.237 4.262 301,800 -0.06(-1.27%)
Feb 17, 2004 4.343 4.357 4.303 4.317 336,900 -0.03(-0.61%)
Feb 13, 2004 4.403 4.413 4.328 4.343 441,600 -0.04(-0.95%)
Feb 12, 2004 4.412 4.425 4.383 4.385 636,300 -0.04(-0.79%)
Feb 11, 2004 4.337 4.423 4.327 4.420 481,200 +0.08(+1.92%)
Feb 10, 2004 4.072 4.337 4.072 4.337 394,500 +0.29(+7.17%)
Feb 09, 2004 4.042 4.142 4.025 4.047 165,300 +0.01(+0.33%)
Feb 06, 2004 3.942 4.058 3.933 4.033 226,200 +0.12(+2.98%)
Feb 05, 2004 3.988 4.062 3.843 3.917 554,400 -0.04(-0.89%)
Feb 04, 2004 4.067 4.090 3.952 3.952 412,200 -0.12(-3.03%)
Feb 03, 2004 4.135 4.147 4.000 4.075 207,900 -0.04(-1.05%)
Feb 02, 2004 4.037 4.202 4.033 4.118 405,000 +0.12(+2.87%)
Jan 30, 2004 4.083 4.100 3.987 4.003 180,600 -0.07(-1.76%)
Jan 29, 2004 4.138 4.157 4.033 4.075 300,300 -0.02(-0.61%)
Jan 28, 2004 4.175 4.308 4.100 4.100 490,500 -0.04(-1.05%)
Jan 27, 2004 4.297 4.303 4.120 4.143 360,300 -0.14(-3.19%)
Jan 26, 2004 4.317 4.317 4.223 4.280 342,000 -0.02(-0.47%)
Jan 23, 2004 4.200 4.348 4.192 4.300 457,800 +0.12(+2.99%)
Jan 22, 2004 4.228 4.275 4.155 4.175 461,100 -0.04(-0.87%)
Jan 21, 2004 4.223 4.283 4.200 4.212 455,100 -0.03(-0.67%)
Jan 20, 2004 4.157 4.242 4.152 4.240 672,900 +0.09(+2.21%)
Jan 16, 2004 4.175 4.183 4.135 4.148 449,400 -0.00(-0.04%)
Jan 15, 2004 4.218 4.232 4.117 4.150 354,000 -0.07(-1.62%)
Jan 14, 2004 4.363 4.395 4.200 4.218 400,200 -0.15(-3.32%)
Jan 13, 2004 4.417 4.433 4.092 4.363 1,608,000 -0.21(-4.63%)
Jan 12, 2004 4.558 4.617 4.508 4.575 413,100 +0.03(+0.73%)
Jan 09, 2004 4.517 4.608 4.503 4.542 403,800 +0.01(+0.33%)
Jan 08, 2004 4.500 4.553 4.468 4.527 442,500 +0.05(+1.12%)
Jan 07, 2004 4.375 4.492 4.350 4.477 597,600 +0.11(+2.52%)
Jan 06, 2004 4.642 4.685 4.367 4.367 595,500 -0.22(-4.87%)
Jan 05, 2004 4.333 4.633 4.287 4.590 1,711,200 +0.46(+11.27%)
Jan 02, 2004 4.157 4.200 4.067 4.125 271,200 +0.08(+2.10%)
Dec 31, 2003 4.222 4.228 4.040 4.040 204,000 -0.18(-4.30%)
Dec 30, 2003 4.242 4.312 4.215 4.222 196,800 +0.02(+0.40%)
Dec 29, 2003 4.103 4.217 4.103 4.205 205,200 +0.11(+2.69%)
Dec 26, 2003 4.108 4.123 4.083 4.095 79,200 -0.03(-0.65%)
Dec 24, 2003 4.108 4.132 4.083 4.122 130,800 +0.00(+0.08%)
Dec 23, 2003 4.142 4.155 4.072 4.118 462,600 +0.01(+0.24%)
Dec 22, 2003 4.017 4.142 4.017 4.108 630,300 +0.12(+3.05%)
Dec 19, 2003 3.942 3.987 3.888 3.987 261,300 +0.04(+1.10%)
Dec 18, 2003 3.883 3.965 3.877 3.943 326,100 +0.06(+1.59%)
Dec 17, 2003 3.858 3.908 3.843 3.882 227,700 +0.04(+1.04%)
Dec 16, 2003 3.808 3.852 3.777 3.842 413,700 +0.04(+1.19%)
Dec 15, 2003 3.915 3.933 3.818 3.797 279,000 -0.10(-2.65%)
Dec 12, 2003 3.835 3.888 3.810 3.900 687,300 +0.07(+1.74%)
Dec 11, 2003 3.802 3.833 3.800 3.833 175,800 +0.03(+0.88%)
Dec 10, 2003 3.790 3.838 3.785 3.800 135,000 +0.00(+0.00%)
Dec 09, 2003 3.927 3.928 3.800 3.800 396,300 -0.14(-3.55%)
Dec 08, 2003 3.965 3.965 3.913 3.940 424,500 -0.03(-0.76%)
Dec 05, 2003 3.883 3.942 3.858 3.970 177,900 +0.08(+1.97%)
Dec 04, 2003 3.750 3.895 3.725 3.893 252,000 +0.14(+3.59%)
Dec 03, 2003 3.792 3.833 3.750 3.758 318,900 -0.08(-1.96%)
Dec 02, 2003 3.793 3.850 3.760 3.833 202,500 +0.03(+0.79%)
Dec 01, 2003 3.730 3.825 3.730 3.803 213,600 +0.07(+1.88%)
Nov 28, 2003 3.708 3.742 3.690 3.733 73,800 +0.04(+1.17%)
Nov 26, 2003 3.608 3.742 3.608 3.690 222,000 +0.09(+2.50%)
Nov 25, 2003 3.583 3.625 3.573 3.600 528,900 +0.03(+0.75%)
Nov 24, 2003 3.600 3.678 3.572 3.573 254,100 -0.02(-0.51%)
Nov 21, 2003 3.607 3.627 3.585 3.592 164,100 -0.01(-0.23%)
Nov 20, 2003 3.588 3.625 3.582 3.600 311,400 +0.01(+0.33%)
Nov 19, 2003 3.663 3.667 3.587 3.588 345,300 -0.08(-2.05%)
Nov 18, 2003 3.725 3.768 3.658 3.663 324,300 -0.04(-1.21%)
Nov 17, 2003 3.695 3.763 3.660 3.708 245,400 -0.10(-2.63%)
Nov 14, 2003 3.842 3.842 3.723 3.808 543,900 -0.03(-0.87%)
Nov 13, 2003 3.767 3.857 3.767 3.842 265,800 +0.07(+1.90%)
Nov 12, 2003 3.800 3.833 3.717 3.770 842,100 -0.08(-2.12%)
Nov 11, 2003 4.012 4.012 3.852 3.852 260,700 -0.15(-3.71%)
Nov 10, 2003 4.015 4.015 3.983 4.000 405,000 -0.01(-0.37%)
Nov 07, 2003 3.917 4.033 3.917 4.015 338,400 +0.10(+2.69%)
Nov 06, 2003 3.917 3.917 3.883 3.910 513,600 -0.01(-0.17%)
Nov 05, 2003 3.805 3.917 3.867 3.917 262,200 +0.07(+1.73%)
Nov 04, 2003 3.805 3.852 3.805 3.850 361,911 +0.07(+1.76%)
Nov 03, 2003 3.792 3.823 3.783 3.783 220,320 +0.01(+0.40%)
Oct 31, 2003 3.723 3.822 3.723 3.768 225,600 +0.04(+1.12%)
Oct 30, 2003 3.718 3.727 3.683 3.727 147,000 -0.02(-0.62%)
Oct 29, 2003 3.725 3.775 3.697 3.750 208,500 +0.02(+0.67%)
Oct 28, 2003 3.678 3.725 3.660 3.725 240,300 +0.03(+0.72%)
Oct 27, 2003 3.500 3.767 3.500 3.698 622,200 +0.21(+6.17%)
Oct 24, 2003 3.475 3.525 3.467 3.483 244,500 +0.00(+0.00%)
Oct 23, 2003 3.450 3.483 3.393 3.483 506,700 +0.03(+0.97%)
Oct 22, 2003 3.542 3.543 3.450 3.450 211,500 -0.10(-2.77%)
Oct 21, 2003 3.550 3.550 3.535 3.548 151,500 +0.01(+0.33%)
Oct 20, 2003 3.552 3.580 3.512 3.537 189,300 -0.01(-0.38%)
Oct 17, 2003 3.652 3.652 3.550 3.550 170,400 -0.11(-2.92%)
Oct 16, 2003 3.615 3.688 3.615 3.657 554,100 +0.04(+1.06%)
Oct 15, 2003 3.698 3.698 3.585 3.618 289,800 -0.08(-2.16%)
Oct 14, 2003 3.658 3.748 3.658 3.698 358,500 +0.03(+0.86%)
Oct 13, 2003 3.543 3.700 3.568 3.667 402,000 +0.12(+3.48%)
Oct 10, 2003 3.518 3.565 3.518 3.543 143,100 +0.01(+0.28%)
Oct 09, 2003 3.533 3.533 3.467 3.533 215,700 +0.03(+0.95%)
Oct 08, 2003 3.577 3.602 3.487 3.500 113,400 -0.07(-2.05%)
Oct 07, 2003 3.525 3.575 3.508 3.573 209,700 +0.05(+1.37%)
Oct 06, 2003 3.492 3.543 3.483 3.525 157,800 +0.04(+1.20%)
Oct 03, 2003 3.433 3.503 3.422 3.483 223,800 +0.07(+2.05%)
Oct 02, 2003 3.358 3.433 3.358 3.413 655,800 -0.00(-0.10%)
Oct 01, 2003 3.437 3.480 3.415 3.417 288,600 -0.02(-0.58%)
Sep 30, 2003 3.372 3.475 3.325 3.437 472,800 +0.06(+1.83%)
Sep 29, 2003 3.368 3.425 3.325 3.375 275,700 +0.00(+0.00%)
Sep 26, 2003 3.607 3.607 3.292 3.375 599,100 -0.24(-6.60%)
Sep 25, 2003 3.617 3.617 3.517 3.613 512,700 -0.01(-0.32%)
Sep 24, 2003 3.700 3.717 3.620 3.625 297,600 -0.02(-0.41%)
Sep 23, 2003 3.552 3.690 3.552 3.640 444,600 +0.12(+3.41%)
Sep 22, 2003 3.500 3.565 3.500 3.520 571,200 +0.04(+1.00%)
Sep 19, 2003 3.498 3.500 3.498 3.485 327,000 -0.01(-0.38%)
Sep 18, 2003 3.575 3.583 3.488 3.498 445,200 -0.10(-2.91%)
Sep 17, 2003 3.635 3.667 3.537 3.603 180,300 -0.05(-1.37%)
Sep 16, 2003 3.583 3.660 3.577 3.653 530,100 +0.06(+1.76%)
Sep 15, 2003 3.633 3.680 3.583 3.590 448,200 -0.03(-0.74%)
Sep 12, 2003 3.708 3.708 3.562 3.617 458,700 -0.10(-2.69%)
Sep 11, 2003 3.683 3.767 3.642 3.717 271,500 +0.05(+1.36%)
Sep 10, 2003 3.750 3.750 3.650 3.667 204,300 -0.09(-2.44%)
Sep 09, 2003 3.850 3.850 3.733 3.758 246,300 -0.11(-2.80%)
Sep 08, 2003 3.730 3.887 3.730 3.867 359,100 +0.11(+2.97%)
Sep 05, 2003 3.733 3.755 3.662 3.755 1,126,500 +0.02(+0.63%)
Sep 04, 2003 3.833 3.857 3.732 3.732 244,500 -0.11(-2.86%)
Sep 03, 2003 3.842 3.888 3.817 3.842 521,400 -0.01(-0.22%)
Sep 02, 2003 3.750 3.867 3.713 3.850 448,200 +0.10(+2.67%)
Aug 29, 2003 3.800 3.800 3.737 3.750 270,000 -0.05(-1.32%)
Aug 28, 2003 3.733 3.825 3.693 3.800 429,900 +0.05(+1.33%)
Aug 27, 2003 3.708 3.792 3.683 3.750 485,700 +0.06(+1.63%)
Aug 26, 2003 3.753 3.755 3.608 3.690 371,100 -0.06(-1.69%)
Aug 25, 2003 3.808 3.808 3.633 3.753 636,000 -0.06(-1.44%)
Aug 22, 2003 3.933 3.945 3.808 3.808 399,300 +1.20(+46.10%)
Aug 21, 2003 2.595 2.653 2.579 2.607 670,500 +0.02(+0.69%)
Aug 20, 2003 2.613 2.613 2.586 2.589 658,800 -0.02(-0.94%)
Aug 19, 2003 2.611 2.622 2.587 2.613 972,000 +0.01(+0.37%)
Aug 18, 2003 2.570 2.619 2.570 2.604 624,150 +0.04(+1.71%)
Aug 15, 2003 2.619 2.619 2.559 2.560 282,600 -0.06(-2.23%)
Aug 14, 2003 2.603 2.626 2.593 2.619 263,700 +0.02(+0.60%)
Aug 13, 2003 2.630 2.630 2.585 2.603 727,650 -0.03(-1.01%)
Aug 12, 2003 2.641 2.641 2.607 2.630 557,550 -0.01(-0.45%)
Aug 11, 2003 2.607 2.694 2.607 2.641 639,450 +0.04(+1.60%)
Aug 08, 2003 2.614 2.614 2.574 2.600 231,300 -0.01(-0.54%)
Aug 07, 2003 2.556 2.616 2.556 2.614 299,700 +0.00(+0.11%)
Aug 06, 2003 2.530 2.650 2.504 2.611 476,100 +0.08(+3.19%)
Aug 05, 2003 2.533 2.578 2.510 2.530 485,550 -0.00(-0.12%)
Aug 04, 2003 2.452 2.544 2.447 2.533 384,300 +0.07(+2.83%)
Aug 01, 2003 2.433 2.481 2.400 2.464 292,050 +0.03(+1.25%)
Jul 31, 2003 2.439 2.441 2.422 2.433 333,000 +0.00(+0.15%)
Jul 30, 2003 2.408 2.463 2.400 2.430 539,550 +0.02(+0.89%)
Jul 29, 2003 2.452 2.463 2.400 2.408 260,100 -0.04(-1.78%)
Jul 28, 2003 2.147 2.452 2.147 2.452 1,383,300 +0.31(+14.73%)
Jul 25, 2003 2.139 2.156 2.119 2.137 415,350 -0.02(-0.79%)
Jul 24, 2003 2.233 2.259 2.150 2.154 367,650 -0.08(-3.74%)
Jul 23, 2003 2.279 2.289 2.229 2.238 153,000 -0.04(-1.79%)
Jul 22, 2003 2.295 2.352 2.278 2.279 615,150 -0.01(-0.65%)
Jul 21, 2003 2.287 2.296 2.270 2.293 171,900 +0.01(+0.26%)
Jul 18, 2003 2.261 2.287 2.241 2.287 147,600 +0.03(+1.18%)
Jul 17, 2003 2.204 2.267 2.189 2.261 289,800 +0.05(+2.31%)
Jul 16, 2003 2.237 2.237 2.195 2.210 264,600 -0.02(-0.83%)
Jul 15, 2003 2.237 2.242 2.207 2.228 386,550 -0.00(-0.13%)
Jul 14, 2003 2.207 2.254 2.207 2.231 231,300 +0.03(+1.48%)
Jul 11, 2003 2.185 2.200 2.185 2.199 121,950 +0.02(+0.82%)
Jul 10, 2003 2.231 2.237 2.179 2.181 143,550 -0.06(-2.52%)
Jul 09, 2003 2.198 2.237 2.191 2.237 327,150 +0.04(+1.72%)
Jul 08, 2003 2.204 2.213 2.189 2.199 151,650 -0.00(-0.20%)
Jul 07, 2003 2.267 2.275 2.194 2.204 205,200 -0.06(-2.62%)
Jul 03, 2003 2.222 2.274 2.222 2.263 63,900 +0.04(+1.83%)
Jul 02, 2003 2.240 2.247 2.202 2.222 324,000 -0.03(-1.12%)
Jul 01, 2003 2.222 2.265 2.185 2.247 359,100 +0.05(+2.33%)
Jun 30, 2003 2.279 2.279 2.196 2.196 524,700 -0.08(-3.61%)
Jun 27, 2003 2.274 2.285 2.274 2.279 234,450 -0.00(-0.03%)
Jun 26, 2003 2.270 2.304 2.267 2.279 458,550 +0.01(+0.36%)
Jun 25, 2003 2.235 2.296 2.233 2.271 242,550 +0.04(+1.66%)
Jun 24, 2003 2.216 2.237 2.216 2.234 221,850 +0.02(+0.87%)
Jun 23, 2003 2.179 2.222 2.174 2.215 431,550 +0.03(+1.60%)
Jun 20, 2003 2.193 2.207 2.148 2.180 769,950 +0.00(+0.03%)
Jun 19, 2003 2.163 2.184 2.148 2.179 418,950 +0.02(+1.10%)
Jun 18, 2003 2.131 2.156 2.110 2.156 306,900 +0.03(+1.39%)
Jun 17, 2003 2.100 2.154 2.096 2.126 190,800 +0.03(+1.52%)
Jun 16, 2003 2.129 2.137 2.059 2.094 273,150 -0.03(-1.33%)
Jun 13, 2003 2.230 2.230 2.096 2.122 458,100 -0.11(-4.82%)
Jun 12, 2003 2.270 2.278 2.222 2.230 162,900 -0.03(-1.44%)
Jun 11, 2003 2.222 2.281 2.200 2.262 319,950 +0.03(+1.46%)
Jun 10, 2003 2.211 2.237 2.196 2.230 411,750 +0.04(+1.69%)
Jun 09, 2003 2.167 2.205 2.148 2.193 302,400 +0.03(+1.20%)
Jun 06, 2003 2.148 2.175 2.148 2.167 368,550 +0.02(+0.97%)
Jun 05, 2003 2.140 2.148 2.119 2.146 147,600 -0.00(-0.07%)
Jun 04, 2003 2.119 2.147 2.119 2.147 331,650 +0.04(+1.72%)
Jun 03, 2003 2.107 2.117 2.090 2.111 224,100 -0.01(-0.31%)
Jun 02, 2003 2.181 2.181 2.116 2.118 325,800 -0.07(-3.15%)
May 30, 2003 2.111 2.187 2.108 2.187 266,400 +0.09(+4.50%)
May 29, 2003 2.120 2.123 2.078 2.093 398,250 -0.02(-0.98%)
May 28, 2003 2.141 2.148 2.112 2.113 441,000 -0.02(-1.11%)
May 27, 2003 2.081 2.137 2.081 2.137 438,300 +0.04(+1.80%)
May 23, 2003 2.115 2.124 2.096 2.099 240,750 -0.01(-0.56%)
May 22, 2003 2.126 2.137 2.083 2.111 274,950 -0.01(-0.70%)
May 21, 2003 2.059 2.133 2.059 2.126 182,250 +0.07(+3.24%)
May 20, 2003 2.063 2.077 2.037 2.059 176,400 -0.01(-0.36%)
May 19, 2003 2.033 2.091 2.033 2.067 431,550 +0.07(+3.60%)
May 16, 2003 2.115 2.119 1.995 1.995 511,200 -0.12(-5.51%)
May 15, 2003 2.104 2.119 2.090 2.111 380,250 +0.01(+0.32%)
May 14, 2003 2.122 2.126 2.100 2.104 835,650 -0.02(-0.84%)
May 13, 2003 2.120 2.126 2.110 2.122 469,800 -0.01(-0.24%)
May 12, 2003 2.096 2.148 2.090 2.127 630,900 +0.02(+1.16%)
May 09, 2003 2.075 2.108 2.063 2.103 491,850 +0.03(+1.39%)
May 08, 2003 2.039 2.081 2.028 2.074 288,900 +0.04(+1.74%)
May 07, 2003 2.000 2.061 1.994 2.039 549,000 +0.04(+2.11%)
May 06, 2003 1.959 2.009 1.948 1.996 1,038,150 +0.04(+1.89%)
May 05, 2003 2.000 2.004 1.959 1.959 258,300 -0.04(-2.04%)
May 02, 2003 1.949 2.007 1.949 2.000 567,450 +0.05(+2.66%)
May 01, 2003 1.970 1.990 1.945 1.948 789,750 -0.02(-1.13%)
Apr 30, 2003 1.930 1.978 1.926 1.970 940,050 +0.03(+1.72%)
Apr 29, 2003 1.967 1.974 1.922 1.937 571,950 -0.03(-1.54%)
Apr 28, 2003 1.900 1.978 1.889 1.967 491,850 +0.07(+3.55%)
Apr 25, 2003 1.781 1.900 1.781 1.900 878,400 +0.14(+8.23%)
Apr 24, 2003 1.801 1.801 1.755 1.756 325,350 -0.04(-2.47%)
Apr 23, 2003 1.801 1.807 1.773 1.800 229,500 +0.00(+0.00%)
Apr 22, 2003 1.815 1.815 1.787 1.800 229,500 -0.01(-0.41%)
Apr 21, 2003 1.785 1.811 1.770 1.807 157,050 +0.03(+1.75%)
Apr 17, 2003 1.774 1.778 1.722 1.776 269,100 +0.01(+0.46%)
Apr 16, 2003 1.787 1.789 1.767 1.768 163,800 -0.02(-0.91%)
Apr 15, 2003 1.800 1.800 1.778 1.784 550,350 -0.02(-0.86%)
Apr 14, 2003 1.785 1.815 1.779 1.800 354,150 +0.02(+1.21%)
Apr 11, 2003 1.796 1.796 1.767 1.779 497,700 -0.01(-0.37%)
Apr 10, 2003 1.737 1.793 1.736 1.785 377,550 +0.04(+2.51%)
Apr 09, 2003 1.695 1.748 1.689 1.741 358,200 +0.06(+3.34%)
Apr 08, 2003 1.742 1.742 1.656 1.685 312,750 -0.07(-3.81%)
Apr 07, 2003 1.750 1.762 1.732 1.752 191,250 +0.02(+1.20%)
Apr 04, 2003 1.689 1.739 1.689 1.731 240,300 +0.03(+2.05%)
Apr 03, 2003 1.740 1.750 1.696 1.696 275,850 -0.05(-2.92%)
Apr 02, 2003 1.793 1.799 1.741 1.747 427,500 -0.03(-1.63%)
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.