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

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
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 (%)
May 29, 2020 5.910 5.999 5.731 5.880 31,316 -0.04(-0.67%)
May 28, 2020 6.300 6.780 5.718 5.920 116,593 -0.38(-6.04%)
May 27, 2020 6.060 6.300 6.060 6.300 52,652 +0.18(+2.94%)
May 26, 2020 5.880 6.300 5.700 6.120 60,438 +0.18(+2.97%)
May 22, 2020 5.880 6.000 5.640 5.944 69,783 -0.06(-0.94%)
May 21, 2020 5.700 6.060 5.700 6.000 72,201 +0.20(+3.39%)
May 20, 2020 6.240 6.240 5.520 5.803 211,763 -0.20(-3.28%)
May 19, 2020 6.300 7.920 5.700 6.000 626,706 +0.48(+8.70%)
May 18, 2020 5.100 5.640 4.980 5.520 116,654 +0.62(+12.72%)
May 15, 2020 4.561 4.980 4.194 4.897 124,583 +0.51(+11.69%)
May 14, 2020 4.200 4.497 4.000 4.385 49,269 +0.23(+5.55%)
May 13, 2020 4.800 4.800 3.941 4.154 161,252 -0.56(-11.96%)
May 12, 2020 5.017 5.160 4.680 4.719 70,669 -0.13(-2.71%)
May 11, 2020 4.976 5.400 4.850 4.850 59,797 -0.13(-2.53%)
May 08, 2020 4.980 5.340 4.949 4.976 68,866 +0.12(+2.48%)
May 07, 2020 4.956 5.279 4.765 4.856 27,529 -0.01(-0.21%)
May 06, 2020 5.220 5.400 4.861 4.866 37,566 -0.29(-5.55%)
May 05, 2020 5.472 5.700 5.120 5.152 30,716 -0.21(-3.85%)
May 04, 2020 5.040 5.400 4.925 5.359 30,816 +0.30(+6.03%)
May 01, 2020 5.535 5.535 4.903 5.054 115,316 -0.33(-6.14%)
Apr 30, 2020 5.711 6.000 5.340 5.384 51,670 -0.33(-5.73%)
Apr 29, 2020 5.580 6.180 5.403 5.711 87,000 +0.37(+6.92%)
Apr 28, 2020 5.219 5.640 5.100 5.342 41,631 +0.32(+6.47%)
Apr 27, 2020 4.920 5.113 4.770 5.017 52,646 +0.22(+4.53%)
Apr 24, 2020 5.220 5.250 4.740 4.800 49,833 -0.14(-2.81%)
Apr 23, 2020 5.077 5.100 4.740 4.939 41,832 +0.08(+1.62%)
Apr 22, 2020 5.040 5.040 4.650 4.860 35,497 +0.16(+3.36%)
Apr 21, 2020 4.620 5.100 4.561 4.702 39,536 -0.10(-2.05%)
Apr 20, 2020 5.220 5.517 4.740 4.801 60,256 -0.48(-9.15%)
Apr 17, 2020 5.400 5.518 5.161 5.284 46,150 -0.03(-0.53%)
Apr 16, 2020 5.760 5.760 5.220 5.312 39,453 -0.33(-5.82%)
Apr 15, 2020 5.400 5.760 4.922 5.641 43,600 -0.20(-3.39%)
Apr 14, 2020 5.607 5.882 4.980 5.839 68,062 +0.46(+8.62%)
Apr 13, 2020 5.940 5.940 5.144 5.375 48,442 -0.27(-4.84%)
Apr 09, 2020 5.940 6.000 5.400 5.649 59,433 -0.17(-2.94%)
Apr 08, 2020 5.451 5.820 4.981 5.820 51,650 +0.62(+11.96%)
Apr 07, 2020 5.905 5.959 4.978 5.198 63,930 -0.68(-11.59%)
Apr 06, 2020 5.100 5.880 5.004 5.880 68,933 +1.07(+22.36%)
Apr 03, 2020 5.220 5.242 4.560 4.805 49,266 -0.28(-5.48%)
Apr 02, 2020 5.220 5.377 4.801 5.084 38,357 +0.28(+5.91%)
Apr 01, 2020 5.143 5.183 4.800 4.800 28,473 -0.54(-10.11%)
Mar 31, 2020 5.226 5.645 4.955 5.340 43,326 +0.00(+0.00%)
Mar 30, 2020 5.319 5.355 4.879 5.340 28,601 +0.10(+2.01%)
Mar 27, 2020 5.164 5.580 5.164 5.235 64,766 -0.50(-8.75%)
Mar 26, 2020 6.180 6.420 5.557 5.737 102,974 -0.62(-9.79%)
Mar 25, 2020 6.300 6.540 5.521 6.360 63,726 +0.06(+0.95%)
Mar 24, 2020 5.580 6.300 5.428 6.300 59,940 +0.85(+15.65%)
Mar 23, 2020 5.820 5.820 4.729 5.447 48,679 -0.01(-0.23%)
Mar 20, 2020 4.933 5.460 4.676 5.460 74,816 +0.64(+13.37%)
Mar 19, 2020 4.440 5.103 4.320 4.816 91,185 +0.61(+14.52%)
Mar 18, 2020 4.657 4.680 4.205 4.205 151,573 -0.82(-16.33%)
Mar 17, 2020 4.498 5.878 4.498 5.026 200,029 +0.73(+17.06%)
Mar 16, 2020 6.120 6.180 4.213 4.294 210,322 -2.31(-34.95%)
Mar 13, 2020 5.405 6.600 5.405 6.600 98,866 +1.44(+27.98%)
Mar 12, 2020 5.528 5.939 5.042 5.157 201,691 -0.79(-13.24%)
Mar 11, 2020 6.120 6.780 5.402 5.944 276,610 -0.48(-7.41%)
Mar 10, 2020 6.480 6.630 5.880 6.420 112,016 +0.45(+7.48%)
Mar 09, 2020 6.120 6.600 5.940 5.973 151,042 -1.89(-24.01%)
Mar 06, 2020 7.680 9.240 7.620 7.860 151,716 +0.18(+2.34%)
Mar 05, 2020 8.280 8.400 7.500 7.680 181,637 -0.72(-8.57%)
Mar 04, 2020 8.940 8.940 8.190 8.400 119,878 -0.42(-4.76%)
Mar 03, 2020 9.180 9.480 8.700 8.820 154,450 -0.42(-4.55%)
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.