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, 2020 0.3337 0.3394 0.3100 0.3200 1,009,532 -0.02(-5.38%)
Mar 30, 2020 0.3729 0.3996 0.3220 0.3382 892,405 -0.02(-4.79%)
Mar 27, 2020 0.4020 0.4267 0.3551 0.3552 782,700 -0.04(-11.20%)
Mar 26, 2020 0.3600 0.4300 0.3400 0.4000 1,086,303 +0.04(+11.95%)
Mar 25, 2020 0.3883 0.3883 0.3000 0.3573 1,455,157 +0.07(+23.21%)
Mar 24, 2020 0.3400 0.3779 0.2832 0.2900 2,098,301 -0.05(-13.46%)
Mar 23, 2020 0.3886 0.4064 0.3100 0.3351 1,536,845 -0.03(-9.46%)
Mar 20, 2020 0.5687 0.5687 0.3600 0.3701 1,247,700 -0.03(-8.44%)
Mar 19, 2020 0.3800 0.4200 0.3800 0.4042 769,156 +0.03(+8.92%)
Mar 18, 2020 0.4030 0.4031 0.3500 0.3711 608,265 -0.03(-7.23%)
Mar 17, 2020 0.3400 0.4418 0.3304 0.4000 1,221,906 +0.07(+21.18%)
Mar 16, 2020 0.4167 0.4500 0.3300 0.3301 2,201,656 -0.09(-21.40%)
Mar 13, 2020 0.3801 0.4454 0.3700 0.4200 835,500 +0.05(+13.51%)
Mar 12, 2020 0.4000 0.4600 0.3583 0.3700 924,802 -0.08(-18.30%)
Mar 11, 2020 0.5334 0.5400 0.4499 0.4529 1,282,577 -0.06(-10.85%)
Mar 10, 2020 0.6100 0.6470 0.4931 0.5080 1,587,625 -0.04(-6.91%)
Mar 09, 2020 0.8000 0.8600 0.5151 0.5457 1,560,433 -0.46(-45.97%)
Mar 06, 2020 1.010 1.030 0.9150 1.010 1,035,500 -0.02(-1.94%)
Mar 05, 2020 1.040 1.060 1.010 1.030 1,122,803 -0.03(-2.83%)
Mar 04, 2020 1.060 1.090 1.030 1.060 523,847 -0.02(-1.85%)
Mar 03, 2020 1.200 1.240 1.070 1.080 644,603 -0.12(-10.00%)
Mar 02, 2020 1.270 1.270 1.190 1.200 436,003 -0.06(-4.76%)
Feb 28, 2020 1.360 1.440 1.240 1.260 831,600 -0.13(-9.35%)
Feb 27, 2020 1.480 1.480 1.290 1.390 885,081 -0.04(-2.80%)
Feb 26, 2020 1.350 1.460 1.320 1.430 391,894 +0.10(+7.52%)
Feb 25, 2020 1.420 1.620 1.290 1.330 684,960 -0.01(-0.75%)
Feb 24, 2020 1.330 1.350 1.270 1.340 438,718 -0.07(-4.96%)
Feb 21, 2020 1.430 1.450 1.370 1.410 272,500 -0.01(-0.70%)
Feb 20, 2020 1.370 1.470 1.370 1.420 318,202 +0.06(+4.41%)
Feb 19, 2020 1.320 1.410 1.320 1.360 275,983 +0.06(+4.62%)
Feb 18, 2020 1.390 1.398 1.280 1.300 832,161 -0.08(-5.80%)
Feb 14, 2020 1.490 1.540 1.380 1.380 335,100 -0.08(-5.48%)
Feb 13, 2020 1.510 1.570 1.460 1.460 418,378 -0.06(-3.95%)
Feb 12, 2020 1.530 1.550 1.500 1.520 991,110 +0.03(+2.01%)
Feb 11, 2020 1.540 1.550 1.480 1.490 928,118 -0.02(-1.32%)
Feb 10, 2020 1.450 1.550 1.420 1.510 887,884 +0.04(+2.72%)
Feb 07, 2020 1.450 1.480 1.440 1.470 738,100 +0.02(+1.38%)
Feb 06, 2020 1.490 1.490 1.440 1.450 280,938 -0.02(-1.36%)
Feb 05, 2020 1.370 1.480 1.370 1.470 345,886 +0.09(+6.52%)
Feb 04, 2020 1.450 1.510 1.370 1.380 1,123,478 -0.07(-4.83%)
Feb 03, 2020 1.530 1.540 1.440 1.450 446,016 -0.08(-5.23%)
Jan 31, 2020 1.530 1.590 1.505 1.530 501,300 -0.02(-1.29%)
Jan 30, 2020 1.500 1.570 1.500 1.550 185,037 +0.00(+0.00%)
Jan 29, 2020 1.530 1.600 1.510 1.550 260,320 +0.02(+1.31%)
Jan 28, 2020 1.530 1.550 1.490 1.530 165,964 +0.01(+0.66%)
Jan 27, 2020 1.430 1.560 1.430 1.520 347,579 -0.01(-0.65%)
Jan 24, 2020 1.590 1.590 1.460 1.530 535,800 -0.05(-3.16%)
Jan 23, 2020 1.550 1.610 1.500 1.580 919,811 +0.01(+0.64%)
Jan 22, 2020 1.560 1.590 1.500 1.570 454,876 +0.02(+1.29%)
Jan 21, 2020 1.550 1.630 1.520 1.550 472,148 -0.07(-4.32%)
Jan 17, 2020 1.620 1.645 1.570 1.620 416,700 +0.02(+1.25%)
Jan 16, 2020 1.420 1.615 1.410 1.600 696,740 +0.16(+11.11%)
Jan 15, 2020 1.480 1.520 1.430 1.440 591,149 -0.06(-4.00%)
Jan 14, 2020 1.510 1.550 1.480 1.500 678,056 -0.04(-2.60%)
Jan 13, 2020 1.550 1.580 1.470 1.540 614,082 -0.03(-1.91%)
Jan 10, 2020 1.700 1.720 1.560 1.570 640,300 -0.16(-9.25%)
Jan 09, 2020 1.840 1.860 1.650 1.730 715,295 -0.07(-3.89%)
Jan 08, 2020 2.000 2.000 1.780 1.800 570,037 -0.19(-9.55%)
Jan 07, 2020 2.000 2.030 1.900 1.990 524,885 -0.04(-1.97%)
Jan 06, 2020 2.020 2.065 1.930 2.030 1,271,247 +0.03(+1.50%)
Jan 03, 2020 2.040 2.060 1.960 2.000 939,800 -0.02(-0.99%)
Jan 02, 2020 1.980 2.040 1.925 2.020 744,316 +0.06(+3.06%)
Dec 31, 2019 1.990 2.020 1.940 1.960 783,000 -0.04(-2.00%)
Dec 30, 2019 1.880 2.040 1.840 2.000 806,048 +0.11(+5.82%)
Dec 27, 2019 1.960 2.040 1.870 1.890 548,600 -0.09(-4.55%)
Dec 26, 2019 2.050 2.130 1.965 1.980 614,362 -0.07(-3.41%)
Dec 24, 2019 2.050 2.060 1.970 2.050 664,700 +0.01(+0.49%)
Dec 23, 2019 1.940 2.050 1.880 2.040 1,010,177 +0.12(+6.25%)
Dec 20, 2019 1.800 1.980 1.770 1.920 4,043,600 +0.12(+6.67%)
Dec 19, 2019 1.690 1.830 1.662 1.800 836,797 +0.10(+5.88%)
Dec 18, 2019 1.650 1.740 1.620 1.700 819,708 +0.07(+4.29%)
Dec 17, 2019 1.420 1.660 1.420 1.630 931,513 +0.21(+14.79%)
Dec 16, 2019 1.370 1.600 1.370 1.420 1,548,991 +0.05(+3.65%)
Dec 13, 2019 1.330 1.370 1.280 1.370 778,100 +0.06(+4.58%)
Dec 12, 2019 1.260 1.370 1.260 1.310 552,680 +0.03(+2.34%)
Dec 11, 2019 1.230 1.280 1.220 1.280 597,664 +0.05(+4.07%)
Dec 10, 2019 1.220 1.280 1.195 1.230 697,385 -0.03(-2.38%)
Dec 09, 2019 1.270 1.300 1.230 1.260 500,482 -0.01(-0.79%)
Dec 06, 2019 1.240 1.320 1.240 1.270 873,900 -0.02(-1.55%)
Dec 05, 2019 1.280 1.310 1.250 1.290 600,023 +0.01(+0.78%)
Dec 04, 2019 1.210 1.340 1.210 1.280 633,019 +0.07(+5.79%)
Dec 03, 2019 1.200 1.240 1.170 1.210 676,184 +0.00(+0.00%)
Dec 02, 2019 1.250 1.280 1.180 1.210 472,385 -0.02(-1.63%)
Nov 29, 2019 1.230 1.233 1.170 1.230 243,900 +0.01(+0.82%)
Nov 27, 2019 1.240 1.260 1.210 1.220 394,300 +0.00(+0.00%)
Nov 26, 2019 1.340 1.390 1.220 1.220 2,098,402 -0.09(-6.87%)
Nov 25, 2019 1.210 1.340 1.210 1.310 642,066 +0.10(+8.26%)
Nov 22, 2019 1.200 1.250 1.170 1.210 615,300 +0.02(+1.68%)
Nov 21, 2019 1.180 1.250 1.160 1.190 681,017 +0.02(+1.71%)
Nov 20, 2019 1.160 1.245 1.110 1.170 728,413 -0.02(-1.68%)
Nov 19, 2019 1.210 1.230 1.190 1.190 430,795 -0.04(-3.25%)
Nov 18, 2019 1.260 1.280 1.140 1.230 922,890 -0.04(-3.15%)
Nov 15, 2019 1.350 1.350 1.260 1.270 986,500 -0.06(-4.51%)
Nov 14, 2019 1.370 1.430 1.330 1.330 778,692 -0.05(-3.62%)
Nov 13, 2019 1.440 1.460 1.380 1.380 548,504 -0.07(-4.83%)
Nov 12, 2019 1.450 1.520 1.420 1.450 693,045 -0.01(-0.68%)
Nov 11, 2019 1.560 1.580 1.450 1.460 715,277 -0.08(-5.19%)
Nov 08, 2019 1.660 1.660 1.530 1.540 1,005,300 -0.13(-7.78%)
Nov 07, 2019 1.770 1.815 1.620 1.670 1,513,626 -0.17(-9.24%)
Nov 06, 2019 1.930 2.000 1.830 1.840 713,516 -0.11(-5.64%)
Nov 05, 2019 1.980 2.040 1.910 1.950 643,137 -0.01(-0.51%)
Nov 04, 2019 1.750 1.970 1.750 1.960 1,701,618 +0.23(+13.29%)
Nov 01, 2019 1.730 1.780 1.700 1.730 388,200 +0.03(+1.76%)
Oct 31, 2019 1.700 1.730 1.640 1.700 429,806 -0.01(-0.58%)
Oct 30, 2019 1.790 1.800 1.665 1.710 309,856 -0.09(-5.00%)
Oct 29, 2019 1.760 1.820 1.750 1.800 423,521 +0.02(+1.12%)
Oct 28, 2019 1.780 1.880 1.760 1.780 441,253 +0.03(+1.71%)
Oct 25, 2019 1.720 1.790 1.704 1.750 396,500 +0.02(+1.16%)
Oct 24, 2019 1.870 1.870 1.640 1.730 618,836 -0.10(-5.46%)
Oct 23, 2019 1.790 1.870 1.760 1.830 507,314 +0.05(+2.81%)
Oct 22, 2019 1.690 1.795 1.660 1.780 348,865 +0.12(+7.23%)
Oct 21, 2019 1.630 1.700 1.600 1.660 546,834 +0.05(+3.11%)
Oct 18, 2019 1.620 1.660 1.560 1.610 353,100 +0.00(+0.00%)
Oct 17, 2019 1.640 1.670 1.575 1.610 605,745 -0.02(-1.23%)
Oct 16, 2019 1.640 1.740 1.610 1.630 564,234 -0.02(-1.21%)
Oct 15, 2019 1.630 1.730 1.610 1.650 746,431 -0.01(-0.60%)
Oct 14, 2019 1.760 1.800 1.650 1.660 472,540 -0.12(-6.74%)
Oct 11, 2019 1.780 1.870 1.720 1.780 744,100 +0.00(+0.00%)
Oct 10, 2019 1.900 1.930 1.750 1.780 523,767 -0.12(-6.32%)
Oct 09, 2019 2.140 2.155 1.890 1.900 697,398 -0.22(-10.38%)
Oct 08, 2019 1.960 2.160 1.920 2.120 1,201,944 +0.12(+6.00%)
Oct 07, 2019 1.990 2.095 1.950 2.000 370,699 +0.01(+0.50%)
Oct 04, 2019 1.920 2.000 1.880 1.990 412,800 +0.07(+3.65%)
Oct 03, 2019 1.930 1.960 1.870 1.920 333,620 -0.02(-1.03%)
Oct 02, 2019 1.960 1.975 1.880 1.940 416,825 -0.03(-1.52%)
Oct 01, 2019 2.040 2.119 1.960 1.970 574,751 -0.04(-1.99%)
Sep 30, 2019 2.060 2.090 1.975 2.010 681,174 -0.08(-3.83%)
Sep 27, 2019 2.120 2.180 2.005 2.090 613,700 -0.06(-2.79%)
Sep 26, 2019 2.080 2.160 2.065 2.150 757,905 +0.07(+3.37%)
Sep 25, 2019 2.020 2.100 1.990 2.080 819,757 +0.05(+2.46%)
Sep 24, 2019 2.010 2.050 1.950 2.030 940,672 +0.06(+3.05%)
Sep 23, 2019 1.860 1.980 1.850 1.970 293,838 +0.08(+4.23%)
Sep 20, 2019 1.900 2.000 1.870 1.890 1,257,200 -0.01(-0.53%)
Sep 19, 2019 1.830 1.905 1.790 1.900 582,351 +0.09(+4.97%)
Sep 18, 2019 1.830 1.900 1.780 1.810 473,723 -0.04(-2.16%)
Sep 17, 2019 2.000 2.010 1.850 1.850 574,689 -0.14(-7.04%)
Sep 16, 2019 2.060 2.080 1.960 1.990 869,227 +0.09(+4.74%)
Sep 13, 2019 1.900 1.910 1.820 1.900 541,300 +0.04(+2.15%)
Sep 12, 2019 1.760 1.940 1.690 1.860 834,255 +0.02(+1.09%)
Sep 11, 2019 1.850 1.861 1.750 1.840 578,925 +0.04(+2.22%)
Sep 10, 2019 1.750 1.879 1.750 1.800 746,743 +0.06(+3.45%)
Sep 09, 2019 1.670 1.740 1.670 1.740 317,713 +0.10(+6.10%)
Sep 06, 2019 1.690 1.730 1.630 1.640 309,100 -0.05(-2.96%)
Sep 05, 2019 1.630 1.700 1.600 1.690 271,839 +0.10(+6.29%)
Sep 04, 2019 1.600 1.620 1.540 1.590 198,280 +0.02(+1.27%)
Sep 03, 2019 1.630 1.630 1.550 1.570 263,339 -0.09(-5.42%)
Aug 30, 2019 1.740 1.750 1.650 1.660 337,800 -0.05(-2.92%)
Aug 29, 2019 1.680 1.750 1.670 1.710 216,560 +0.08(+4.91%)
Aug 28, 2019 1.660 1.710 1.610 1.630 376,341 -0.01(-0.61%)
Aug 27, 2019 1.700 1.700 1.600 1.640 450,069 -0.04(-2.38%)
Aug 26, 2019 1.730 1.760 1.670 1.680 469,884 -0.02(-1.18%)
Aug 23, 2019 1.800 1.830 1.670 1.700 399,200 -0.16(-8.60%)
Aug 22, 2019 1.900 1.935 1.850 1.860 426,375 -0.04(-2.11%)
Aug 21, 2019 1.880 1.920 1.865 1.900 340,595 +0.05(+2.70%)
Aug 20, 2019 1.890 1.900 1.810 1.850 364,942 -0.07(-3.65%)
Aug 19, 2019 1.800 1.950 1.800 1.920 473,628 +0.15(+8.47%)
Aug 16, 2019 1.690 1.790 1.670 1.770 345,900 +0.09(+5.36%)
Aug 15, 2019 1.690 1.710 1.630 1.680 401,225 -0.03(-1.75%)
Aug 14, 2019 1.760 1.800 1.610 1.710 483,005 -0.14(-7.57%)
Aug 13, 2019 1.710 1.860 1.710 1.850 458,401 +0.10(+5.71%)
Aug 12, 2019 1.700 1.760 1.640 1.750 303,276 +0.04(+2.34%)
Aug 09, 2019 1.600 1.730 1.590 1.710 656,000 +0.11(+6.87%)
Aug 08, 2019 1.550 1.660 1.495 1.600 832,501 +0.21(+15.11%)
Aug 07, 2019 1.330 1.400 1.250 1.390 735,373 +0.00(+0.00%)
Aug 06, 2019 1.370 1.420 1.310 1.390 638,886 +0.02(+1.46%)
Aug 05, 2019 1.460 1.490 1.370 1.370 480,672 -0.09(-6.16%)
Aug 02, 2019 1.500 1.515 1.410 1.460 369,000 -0.04(-2.67%)
Aug 01, 2019 1.540 1.540 1.455 1.500 670,093 -0.06(-3.85%)
Jul 31, 2019 1.570 1.690 1.560 1.560 843,080 +0.00(+0.00%)
Jul 30, 2019 1.420 1.620 1.410 1.560 1,010,977 +0.14(+9.86%)
Jul 29, 2019 1.490 1.510 1.380 1.420 581,510 -0.06(-4.05%)
Jul 26, 2019 1.520 1.525 1.405 1.480 489,900 -0.02(-1.33%)
Jul 25, 2019 1.630 1.630 1.500 1.500 381,209 -0.11(-6.83%)
Jul 24, 2019 1.600 1.635 1.520 1.610 394,355 +0.02(+1.26%)
Jul 23, 2019 1.600 1.648 1.570 1.590 658,881 -0.02(-1.24%)
Jul 22, 2019 1.540 1.610 1.480 1.610 725,547 +0.09(+5.92%)
Jul 19, 2019 1.580 1.610 1.510 1.520 691,200 -0.07(-4.40%)
Jul 18, 2019 1.680 1.705 1.560 1.590 512,666 -0.11(-6.47%)
Jul 17, 2019 1.700 1.745 1.650 1.700 655,951 -0.01(-0.58%)
Jul 16, 2019 1.800 1.840 1.660 1.710 522,452 -0.11(-6.04%)
Jul 15, 2019 1.810 1.860 1.730 1.820 420,703 +0.02(+1.11%)
Jul 12, 2019 1.750 1.830 1.750 1.800 307,600 +0.05(+2.86%)
Jul 11, 2019 1.760 1.800 1.725 1.750 315,101 +0.01(+0.57%)
Jul 10, 2019 1.700 1.770 1.670 1.740 277,768 +0.06(+3.57%)
Jul 09, 2019 1.620 1.690 1.600 1.680 283,603 +0.05(+3.07%)
Jul 08, 2019 1.580 1.660 1.570 1.630 248,965 +0.04(+2.52%)
Jul 05, 2019 1.560 1.615 1.540 1.590 273,100 +0.02(+1.27%)
Jul 03, 2019 1.600 1.603 1.540 1.570 166,000 -0.01(-0.63%)
Jul 02, 2019 1.700 1.700 1.540 1.580 411,926 -0.12(-7.06%)
Jul 01, 2019 1.670 1.740 1.670 1.700 374,212 +0.07(+4.29%)
Jun 28, 2019 1.640 1.760 1.630 1.630 3,991,300 -0.01(-0.61%)
Jun 27, 2019 1.630 1.675 1.590 1.640 399,961 +0.01(+0.61%)
Jun 26, 2019 1.570 1.650 1.570 1.630 324,666 +0.08(+5.16%)
Jun 25, 2019 1.540 1.580 1.510 1.550 304,274 +0.00(+0.00%)
Jun 24, 2019 1.630 1.660 1.545 1.550 311,588 -0.06(-3.73%)
Jun 21, 2019 1.660 1.730 1.590 1.610 1,049,200 -0.07(-4.17%)
Jun 20, 2019 1.635 1.755 1.635 1.680 411,373 +0.06(+3.70%)
Jun 19, 2019 1.590 1.630 1.590 1.620 209,856 +0.01(+0.62%)
Jun 18, 2019 1.580 1.665 1.580 1.610 359,701 +0.03(+1.90%)
Jun 17, 2019 1.520 1.600 1.510 1.580 402,089 +0.06(+3.95%)
Jun 14, 2019 1.550 1.570 1.510 1.520 312,900 -0.02(-1.30%)
Jun 13, 2019 1.520 1.550 1.470 1.540 278,171 +0.07(+4.76%)
Jun 12, 2019 1.510 1.525 1.465 1.470 191,170 -0.05(-3.29%)
Jun 11, 2019 1.540 1.568 1.490 1.520 722,979 +0.00(+0.00%)
Jun 10, 2019 1.460 1.590 1.460 1.520 818,321 +0.06(+4.11%)
Jun 07, 2019 1.470 1.487 1.430 1.460 410,600 +0.00(+0.00%)
Jun 06, 2019 1.420 1.480 1.380 1.460 476,134 +0.03(+2.10%)
Jun 05, 2019 1.510 1.550 1.390 1.430 810,570 -0.07(-4.67%)
Jun 04, 2019 1.530 1.545 1.460 1.500 1,385,558 +0.01(+0.67%)
Jun 03, 2019 1.550 1.580 1.460 1.490 689,470 -0.05(-3.25%)
May 31, 2019 1.590 1.650 1.530 1.540 594,800 -0.09(-5.52%)
May 30, 2019 1.740 1.760 1.610 1.630 397,458 -0.12(-6.86%)
May 29, 2019 1.700 1.750 1.690 1.750 420,423 +0.00(+0.00%)
May 28, 2019 1.820 1.830 1.740 1.750 490,216 -0.07(-3.85%)
May 24, 2019 1.850 1.900 1.790 1.820 340,100 -0.04(-2.15%)
May 23, 2019 1.910 1.930 1.830 1.860 623,359 -0.08(-4.12%)
May 22, 2019 2.030 2.080 1.915 1.940 812,178 -0.13(-6.28%)
May 21, 2019 2.070 2.115 2.000 2.070 673,215 +0.02(+0.98%)
May 20, 2019 2.020 2.070 1.950 2.050 346,103 +0.03(+1.49%)
May 17, 2019 2.130 2.170 2.020 2.020 434,300 -0.13(-6.05%)
May 16, 2019 2.140 2.180 2.100 2.150 222,323 +0.03(+1.42%)
May 15, 2019 2.030 2.140 1.990 2.120 369,087 +0.06(+2.91%)
May 14, 2019 1.920 2.080 1.920 2.060 443,504 +0.15(+7.85%)
May 13, 2019 2.010 2.090 1.900 1.910 522,113 -0.15(-7.28%)
May 10, 2019 2.080 2.140 2.040 2.060 456,000 -0.09(-4.19%)
May 09, 2019 2.050 2.190 1.950 2.150 776,706 +0.03(+1.42%)
May 08, 2019 2.200 2.210 2.120 2.120 489,123 -0.09(-4.07%)
May 07, 2019 2.300 2.320 2.185 2.210 293,172 -0.15(-6.36%)
May 06, 2019 2.260 2.395 2.220 2.360 388,919 +0.08(+3.51%)
May 03, 2019 2.220 2.330 2.211 2.280 421,100 +0.08(+3.64%)
May 02, 2019 2.300 2.310 2.180 2.200 445,823 -0.10(-4.35%)
May 01, 2019 2.370 2.390 2.280 2.300 1,130,763 -0.08(-3.36%)
Apr 30, 2019 2.450 2.480 2.320 2.380 838,299 -0.07(-2.86%)
Apr 29, 2019 2.410 2.475 2.380 2.450 342,162 +0.02(+0.82%)
Apr 26, 2019 2.470 2.480 2.400 2.430 302,200 -0.06(-2.41%)
Apr 25, 2019 2.500 2.558 2.460 2.490 799,359 -0.02(-0.80%)
Apr 24, 2019 2.480 2.540 2.390 2.510 500,817 +0.02(+0.80%)
Apr 23, 2019 2.390 2.530 2.390 2.490 676,797 +0.06(+2.47%)
Apr 22, 2019 2.450 2.480 2.355 2.430 1,804,545 -0.01(-0.41%)
Apr 18, 2019 2.450 2.480 2.410 2.440 288,700 -0.01(-0.41%)
Apr 17, 2019 2.470 2.480 2.420 2.450 311,009 +0.01(+0.41%)
Apr 16, 2019 2.460 2.490 2.415 2.440 245,597 +0.00(+0.00%)
Apr 15, 2019 2.530 2.550 2.400 2.440 228,250 -0.08(-3.17%)
Apr 12, 2019 2.550 2.580 2.505 2.520 478,600 +0.00(+0.00%)
Apr 11, 2019 2.520 2.570 2.470 2.520 352,486 -0.02(-0.79%)
Apr 10, 2019 2.490 2.570 2.490 2.540 666,925 +0.08(+3.25%)
Apr 09, 2019 2.500 2.520 2.450 2.460 579,777 -0.07(-2.77%)
Apr 08, 2019 2.540 2.560 2.480 2.530 252,859 +0.01(+0.40%)
Apr 05, 2019 2.390 2.540 2.370 2.520 393,400 +0.13(+5.44%)
Apr 04, 2019 2.370 2.400 2.310 2.390 178,709 +0.03(+1.27%)
Apr 03, 2019 2.380 2.430 2.330 2.360 313,648 +0.00(+0.00%)
Apr 02, 2019 2.390 2.440 2.310 2.360 417,731 -0.03(-1.26%)
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.