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 )

3.995 -0.025 (-0.62%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 13, 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, 2017 3.970 4.150 3.960 4.070 1,653,169 +0.15(+3.83%)
Mar 30, 2017 3.990 4.040 3.910 3.920 875,469 -0.03(-0.76%)
Mar 29, 2017 3.910 4.040 3.880 3.950 1,499,669 +0.05(+1.28%)
Mar 28, 2017 3.770 3.930 3.740 3.900 719,351 +0.13(+3.45%)
Mar 27, 2017 3.710 3.820 3.700 3.770 690,703 -0.04(-1.05%)
Mar 24, 2017 3.880 3.930 3.780 3.810 842,397 -0.07(-1.80%)
Mar 23, 2017 3.770 3.900 3.765 3.880 1,228,316 +0.07(+1.84%)
Mar 22, 2017 3.780 3.830 3.650 3.810 1,426,526 -0.01(-0.26%)
Mar 21, 2017 3.880 3.935 3.770 3.820 1,266,616 +0.07(+1.87%)
Mar 20, 2017 3.780 3.800 3.710 3.750 548,211 -0.08(-2.09%)
Mar 17, 2017 3.870 3.900 3.780 3.830 2,533,676 -0.03(-0.78%)
Mar 16, 2017 3.900 4.030 3.840 3.860 1,282,053 +0.05(+1.31%)
Mar 15, 2017 3.660 3.830 3.560 3.810 1,834,325 +0.28(+7.93%)
Mar 14, 2017 3.730 3.740 3.460 3.530 1,356,388 -0.26(-6.86%)
Mar 13, 2017 3.920 3.720 3.790 1,419,151 -0.07(-1.81%)
Mar 10, 2017 3.940 3.940 3.600 3.860 2,363,827 -0.01(-0.26%)
Mar 09, 2017 4.060 4.100 3.810 3.870 1,853,139 -0.17(-4.21%)
Mar 08, 2017 4.230 4.260 4.010 4.040 2,016,047 -0.21(-4.94%)
Mar 07, 2017 4.310 4.330 4.190 4.250 1,173,652 -0.07(-1.62%)
Mar 06, 2017 4.190 4.350 4.010 4.320 1,553,413 -0.02(-0.46%)
Mar 03, 2017 4.490 4.540 4.300 4.340 1,310,453 -0.13(-2.91%)
Mar 02, 2017 4.400 4.590 4.320 4.470 1,217,189 -0.01(-0.22%)
Mar 01, 2017 4.600 4.600 4.360 4.480 1,313,621 -0.01(-0.22%)
Feb 28, 2017 4.610 4.730 4.480 4.490 1,674,627 -0.14(-3.02%)
Feb 27, 2017 4.480 4.650 4.410 4.630 1,285,547 +0.18(+4.04%)
Feb 24, 2017 4.490 4.495 4.415 4.450 836,171 -0.11(-2.41%)
Feb 23, 2017 4.570 4.610 4.390 4.560 1,829,939 +0.05(+1.11%)
Feb 22, 2017 4.680 4.695 4.500 4.510 1,150,062 -0.21(-4.45%)
Feb 21, 2017 4.670 4.770 4.620 4.720 1,056,679 +0.12(+2.61%)
Feb 17, 2017 4.600 4.600 4.600 0 -0.13(-2.75%)
Feb 16, 2017 4.900 4.950 4.680 4.730 1,508,158 -0.19(-3.86%)
Feb 15, 2017 5.040 5.050 4.910 4.920 1,130,788 -0.15(-2.96%)
Feb 14, 2017 5.000 5.090 4.930 5.070 1,244,653 +0.08(+1.60%)
Feb 13, 2017 4.930 5.040 4.920 4.990 825,701 +0.05(+1.01%)
Feb 10, 2017 4.980 5.080 4.925 4.940 1,005,322 +0.03(+0.61%)
Feb 09, 2017 4.970 5.010 4.830 4.910 1,231,485 -0.02(-0.41%)
Feb 08, 2017 4.930 4.980 4.809 4.930 1,600,130 -0.04(-0.80%)
Feb 07, 2017 4.940 5.030 4.830 4.970 1,197,678 +0.00(+0.00%)
Feb 06, 2017 5.030 5.060 4.920 4.970 1,233,098 -0.07(-1.39%)
Feb 03, 2017 4.950 5.050 4.845 5.040 1,816,051 +0.13(+2.65%)
Feb 02, 2017 4.970 5.000 4.860 4.910 1,480,838 -0.05(-1.01%)
Feb 01, 2017 5.000 5.080 4.840 4.960 2,991,995 +0.00(+0.00%)
Jan 31, 2017 4.850 4.980 4.810 4.960 4,472,577 +0.11(+2.27%)
Jan 30, 2017 4.840 4.880 4.680 4.850 2,696,784 -0.05(-1.02%)
Jan 27, 2017 4.780 4.910 4.720 4.900 1,519,424 +0.09(+1.87%)
Jan 26, 2017 4.870 4.990 4.740 4.810 2,461,521 -0.04(-0.82%)
Jan 25, 2017 4.600 4.860 4.600 4.850 1,606,300 +0.27(+5.90%)
Jan 24, 2017 4.500 4.580 4.360 4.580 1,584,396 +0.12(+2.69%)
Jan 23, 2017 4.520 4.560 4.400 4.460 1,318,028 -0.04(-0.89%)
Jan 20, 2017 4.380 4.510 4.330 4.500 1,422,799 +0.19(+4.41%)
Jan 19, 2017 4.600 4.640 4.290 4.310 2,703,595 -0.25(-5.48%)
Jan 18, 2017 4.700 4.700 4.550 4.560 1,450,140 -0.19(-4.00%)
Jan 17, 2017 4.740 4.810 4.625 4.750 1,347,587 +0.03(+0.64%)
Jan 13, 2017 4.720 4.720 4.720 0 -0.10(-2.07%)
Jan 12, 2017 5.030 5.030 4.780 4.820 1,286,477 -0.18(-3.60%)
Jan 11, 2017 5.010 5.090 4.940 5.000 2,061,948 -0.01(-0.20%)
Jan 10, 2017 4.920 5.030 4.820 5.010 1,748,853 +0.14(+2.87%)
Jan 09, 2017 4.960 5.010 4.820 4.870 1,197,000 -0.13(-2.60%)
Jan 06, 2017 5.090 5.100 4.950 5.000 2,299,133 -0.09(-1.77%)
Jan 05, 2017 5.230 5.285 5.070 5.090 1,275,227 -0.14(-2.68%)
Jan 04, 2017 5.120 5.270 5.080 5.230 2,195,757 +0.10(+1.95%)
Jan 03, 2017 5.080 5.130 4.910 5.130 2,247,390 +0.11(+2.19%)
Dec 30, 2016 5.020 5.020 5.020 0 +0.18(+3.72%)
Dec 29, 2016 4.900 4.940 4.800 4.840 1,222,450 -0.07(-1.43%)
Dec 28, 2016 5.000 5.000 4.840 4.910 1,667,325 -0.03(-0.61%)
Dec 27, 2016 5.070 5.149 4.900 4.940 1,468,724 -0.13(-2.56%)
Dec 23, 2016 5.070 5.070 5.070 0 -0.06(-1.17%)
Dec 22, 2016 5.050 5.170 5.040 5.130 2,645,108 +0.14(+2.81%)
Dec 21, 2016 4.860 5.010 4.860 4.990 1,791,864 +0.14(+2.89%)
Dec 20, 2016 4.860 4.890 4.800 4.850 1,836,171 +0.08(+1.68%)
Dec 19, 2016 4.680 4.840 4.680 4.770 2,193,319 +0.11(+2.36%)
Dec 16, 2016 4.710 4.730 4.620 4.660 2,730,158 -0.07(-1.48%)
Dec 15, 2016 4.720 4.790 4.640 4.730 2,381,633 +0.01(+0.21%)
Dec 14, 2016 4.860 4.930 4.660 4.720 2,994,479 -0.20(-4.07%)
Dec 13, 2016 4.760 4.930 4.630 4.920 5,072,642 +0.20(+4.24%)
Dec 12, 2016 4.770 4.840 4.590 4.720 6,229,189 +0.16(+3.51%)
Dec 09, 2016 5.030 5.105 4.360 4.560 16,707,258 -0.45(-8.98%)
Dec 08, 2016 5.320 5.630 4.750 5.010 3,291,173 -0.64(-11.33%)
Dec 07, 2016 5.820 5.830 5.630 5.650 739,612 -0.20(-3.42%)
Dec 06, 2016 5.780 5.950 5.690 5.850 677,170 -0.01(-0.17%)
Dec 05, 2016 5.950 5.980 5.810 5.860 1,223,222 -0.02(-0.34%)
Dec 02, 2016 5.580 5.890 5.530 5.880 812,687 +0.23(+4.07%)
Dec 01, 2016 5.560 5.800 5.445 5.650 1,223,557 +0.22(+4.05%)
Nov 30, 2016 5.140 5.540 5.130 5.430 1,985,342 +0.53(+10.82%)
Nov 29, 2016 5.090 5.090 4.880 4.900 1,264,789 -0.31(-5.95%)
Nov 28, 2016 5.450 5.450 5.210 5.210 811,803 -0.20(-3.70%)
Nov 25, 2016 5.430 5.470 5.350 5.410 254,679 -0.07(-1.28%)
Nov 23, 2016 5.480 5.480 5.480 0 +0.03(+0.55%)
Nov 22, 2016 5.380 5.450 5.290 5.450 978,924 +0.12(+2.25%)
Nov 21, 2016 5.380 5.518 5.260 5.330 951,194 +0.11(+2.11%)
Nov 18, 2016 5.340 5.350 5.140 5.220 1,462,725 -0.08(-1.51%)
Nov 17, 2016 5.390 5.550 5.270 5.300 810,770 -0.09(-1.67%)
Nov 16, 2016 5.590 5.670 5.330 5.390 1,282,886 +0.04(+0.75%)
Nov 15, 2016 5.340 5.535 5.310 5.350 819,545 +0.05(+0.94%)
Nov 14, 2016 5.280 5.456 5.180 5.300 1,496,378 +0.02(+0.38%)
Nov 11, 2016 5.120 5.290 5.080 5.280 1,192,231 +0.10(+1.93%)
Nov 10, 2016 4.980 5.300 4.960 5.180 1,566,956 +0.18(+3.60%)
Nov 09, 2016 4.630 5.080 4.630 5.000 1,334,082 +0.30(+6.38%)
Nov 08, 2016 4.620 4.740 4.400 4.700 1,815,827 -0.10(-2.08%)
Nov 07, 2016 5.230 5.230 4.730 4.800 1,373,868 -0.17(-3.42%)
Nov 04, 2016 5.260 5.270 4.705 4.970 1,949,202 -0.34(-6.40%)
Nov 03, 2016 5.290 5.370 5.220 5.310 875,040 +0.03(+0.57%)
Nov 02, 2016 5.380 5.380 5.190 5.280 1,040,033 -0.18(-3.30%)
Nov 01, 2016 5.540 5.580 5.320 5.460 1,291,371 +0.01(+0.18%)
Oct 31, 2016 5.510 5.560 5.330 5.450 1,280,268 -0.08(-1.45%)
Oct 28, 2016 5.600 5.700 5.430 5.530 1,095,991 -0.08(-1.43%)
Oct 27, 2016 5.640 5.700 5.570 5.610 1,465,846 +0.00(+0.00%)
Oct 26, 2016 5.600 5.655 5.510 5.610 857,107 -0.05(-0.88%)
Oct 25, 2016 6.000 6.010 5.640 5.660 992,979 -0.31(-5.19%)
Oct 24, 2016 6.160 6.190 5.930 5.970 626,612 -0.14(-2.29%)
Oct 21, 2016 6.100 6.230 6.070 6.110 397,748 -0.07(-1.13%)
Oct 20, 2016 6.140 6.275 6.050 6.180 833,864 -0.05(-0.80%)
Oct 19, 2016 6.060 6.340 6.020 6.230 863,841 +0.27(+4.53%)
Oct 18, 2016 6.080 6.115 5.880 5.960 995,113 +0.11(+1.88%)
Oct 17, 2016 6.010 6.060 5.820 5.850 448,685 -0.17(-2.82%)
Oct 14, 2016 6.030 6.105 5.890 6.020 839,765 +0.03(+0.50%)
Oct 13, 2016 6.020 6.120 5.930 5.990 662,693 -0.08(-1.32%)
Oct 12, 2016 6.050 6.090 5.980 6.070 663,085 -0.03(-0.49%)
Oct 11, 2016 6.150 6.200 5.980 6.100 564,387 -0.08(-1.29%)
Oct 10, 2016 6.060 6.310 5.980 6.180 862,589 +0.24(+4.04%)
Oct 07, 2016 6.070 6.120 5.925 5.940 499,779 -0.13(-2.14%)
Oct 06, 2016 6.040 6.200 5.985 6.070 515,794 +0.04(+0.66%)
Oct 05, 2016 6.010 6.080 5.960 6.030 601,151 +0.15(+2.55%)
Oct 04, 2016 6.050 6.080 5.850 5.880 707,779 -0.17(-2.81%)
Oct 03, 2016 6.120 6.120 5.765 6.050 1,084,428 -0.06(-0.98%)
Sep 30, 2016 6.180 6.180 5.960 6.110 890,355 +0.14(+2.35%)
Sep 29, 2016 5.980 6.135 5.905 5.970 1,196,555 +0.06(+1.02%)
Sep 28, 2016 5.480 5.920 5.470 5.910 1,090,768 +0.45(+8.24%)
Sep 27, 2016 5.450 5.540 5.325 5.460 755,338 -0.06(-1.09%)
Sep 26, 2016 5.620 5.710 5.510 5.520 533,232 -0.08(-1.43%)
Sep 23, 2016 5.740 5.820 5.565 5.600 707,500 -0.15(-2.61%)
Sep 22, 2016 5.840 5.850 5.680 5.750 757,593 +0.07(+1.23%)
Sep 21, 2016 5.600 5.680 5.580 5.680 545,264 +0.19(+3.46%)
Sep 20, 2016 5.610 5.650 5.480 5.490 392,112 -0.09(-1.61%)
Sep 19, 2016 5.780 5.808 5.580 5.580 418,256 -0.07(-1.24%)
Sep 16, 2016 5.650 5.700 5.535 5.650 919,543 -0.08(-1.40%)
Sep 15, 2016 5.750 5.880 5.670 5.730 830,527 -0.02(-0.35%)
Sep 14, 2016 5.800 5.880 5.674 5.750 738,347 -0.05(-0.86%)
Sep 13, 2016 6.010 6.040 5.740 5.800 948,095 -0.36(-5.84%)
Sep 12, 2016 5.950 6.170 5.910 6.160 713,013 +0.08(+1.32%)
Sep 09, 2016 6.310 6.390 6.080 6.080 767,687 -0.37(-5.74%)
Sep 08, 2016 6.310 6.455 6.190 6.450 903,854 +0.17(+2.71%)
Sep 07, 2016 6.220 6.300 6.130 6.280 714,965 +0.08(+1.29%)
Sep 06, 2016 6.240 6.300 6.110 6.200 591,398 -0.02(-0.32%)
Sep 02, 2016 6.170 6.220 6.220 6.220 517,700 +0.16(+2.64%)
Sep 01, 2016 6.020 6.070 5.900 6.060 706,885 +0.01(+0.17%)
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%)
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.