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:

Flotek Industries (NY: FTK )

3.740 +0.030 (+0.81%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.650 3.725 3.630 3.710 30,098 +0.08(+2.20%)
Mar 26, 2024 3.540 3.650 3.460 3.630 33,369 +0.11(+3.12%)
Mar 25, 2024 3.560 3.590 3.470 3.520 33,687 +0.00(+0.00%)
Mar 22, 2024 3.490 3.617 3.490 3.520 56,933 +0.04(+1.15%)
Mar 21, 2024 3.580 3.740 3.410 3.480 86,618 -0.15(-4.13%)
Mar 20, 2024 3.600 3.700 3.600 3.630 30,444 -0.03(-0.82%)
Mar 19, 2024 3.620 3.700 3.612 3.660 24,656 -0.03(-0.81%)
Mar 18, 2024 3.990 3.990 3.680 3.690 62,304 -0.15(-3.91%)
Mar 15, 2024 3.680 3.980 3.560 3.840 164,114 +0.20(+5.49%)
Mar 14, 2024 3.620 3.700 3.439 3.640 144,983 -0.01(-0.27%)
Mar 13, 2024 2.750 3.700 2.681 3.650 347,405 +0.84(+29.89%)
Mar 12, 2024 2.840 2.880 2.750 2.810 139,260 +0.06(+2.18%)
Mar 11, 2024 2.820 2.865 2.642 2.750 175,724 -0.04(-1.43%)
Mar 08, 2024 2.930 2.950 2.750 2.790 61,817 -0.07(-2.45%)
Mar 07, 2024 2.940 2.940 2.850 2.860 53,818 -0.07(-2.39%)
Mar 06, 2024 3.000 3.000 2.840 2.930 42,059 -0.03(-1.01%)
Mar 05, 2024 2.940 3.006 2.900 2.960 31,890 -0.01(-0.34%)
Mar 04, 2024 3.090 3.100 2.950 2.970 28,125 -0.13(-4.19%)
Mar 01, 2024 2.990 3.120 2.950 3.100 28,851 +0.11(+3.68%)
Feb 29, 2024 2.960 3.030 2.942 2.990 41,433 +0.06(+2.05%)
Feb 28, 2024 2.900 2.990 2.900 2.930 19,604 -0.04(-1.35%)
Feb 27, 2024 2.980 3.000 2.940 2.970 7,812 +0.02(+0.68%)
Feb 26, 2024 3.000 3.000 2.940 2.950 89,722 -0.05(-1.67%)
Feb 23, 2024 3.060 3.077 2.990 3.000 34,572 -0.10(-3.23%)
Feb 22, 2024 3.060 3.130 3.050 3.100 89,274 +0.02(+0.65%)
Feb 21, 2024 3.140 3.190 3.080 3.080 19,828 -0.09(-2.84%)
Feb 20, 2024 3.000 3.189 3.000 3.170 53,699 +0.15(+4.97%)
Feb 16, 2024 2.970 3.110 2.920 3.020 29,691 -0.01(-0.33%)
Feb 15, 2024 2.900 3.070 2.900 3.030 37,155 +0.07(+2.36%)
Feb 14, 2024 3.000 3.000 2.920 2.960 21,758 -0.05(-1.66%)
Feb 13, 2024 3.090 3.090 2.990 3.010 10,957 -0.04(-1.31%)
Feb 12, 2024 2.930 3.120 2.930 3.050 37,310 +0.06(+2.01%)
Feb 09, 2024 2.920 3.010 2.890 2.990 26,564 +0.04(+1.36%)
Feb 08, 2024 2.880 2.970 2.860 2.950 54,082 +0.03(+1.03%)
Feb 07, 2024 2.940 2.960 2.860 2.920 31,695 +0.04(+1.39%)
Feb 06, 2024 2.920 2.920 2.850 2.880 14,478 +0.01(+0.35%)
Feb 05, 2024 3.060 3.060 2.780 2.870 56,569 -0.17(-5.59%)
Feb 02, 2024 3.010 3.080 3.010 3.040 24,478 -0.03(-0.98%)
Feb 01, 2024 3.080 3.120 3.021 3.070 15,733 -0.01(-0.32%)
Jan 31, 2024 3.140 3.140 3.030 3.080 18,341 -0.03(-0.96%)
Jan 30, 2024 3.100 3.147 3.050 3.110 21,629 +0.03(+0.97%)
Jan 29, 2024 3.040 3.135 3.040 3.080 26,174 -0.02(-0.65%)
Jan 26, 2024 3.050 3.150 3.048 3.100 13,145 +0.02(+0.65%)
Jan 25, 2024 3.100 3.130 3.030 3.080 16,333 +0.01(+0.33%)
Jan 24, 2024 3.067 3.161 2.998 3.070 105,495 -0.01(-0.32%)
Jan 23, 2024 3.060 3.119 3.010 3.080 61,757 +0.02(+0.65%)
Jan 22, 2024 3.110 3.160 3.060 3.060 23,133 +0.00(+0.00%)
Jan 19, 2024 3.100 3.150 3.050 3.060 36,582 -0.04(-1.29%)
Jan 18, 2024 3.110 3.160 3.090 3.100 34,322 -0.06(-1.90%)
Jan 17, 2024 3.150 3.230 3.130 3.160 50,301 -0.07(-2.17%)
Jan 16, 2024 3.310 3.330 3.180 3.230 90,056 -0.11(-3.29%)
Jan 12, 2024 3.270 3.400 3.270 3.340 29,062 +0.05(+1.52%)
Jan 11, 2024 3.360 3.371 3.090 3.290 107,388 -0.09(-2.66%)
Jan 10, 2024 3.450 3.450 3.360 3.380 20,607 -0.09(-2.59%)
Jan 09, 2024 3.520 3.540 3.450 3.470 15,633 -0.07(-1.98%)
Jan 08, 2024 3.590 3.625 3.520 3.540 24,000 -0.06(-1.67%)
Jan 05, 2024 3.650 3.740 3.520 3.600 52,791 +0.03(+0.84%)
Jan 04, 2024 3.430 3.610 3.360 3.570 108,115 +0.19(+5.62%)
Jan 03, 2024 3.730 3.810 3.230 3.380 228,050 -0.41(-10.82%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.