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

Tempur-Pedic International Inc (NY: TPX )

53.04 +0.53 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2012 7.050 7.132 6.826 6.860 8,989,378 -0.23(-3.26%)
Jul 30, 2012 7.505 7.505 6.978 7.091 13,112,383 -0.46(-6.03%)
Jul 27, 2012 7.279 7.599 7.197 7.546 8,303,340 +0.29(+3.98%)
Jul 26, 2012 7.228 7.303 6.951 7.257 10,120,583 +0.11(+1.58%)
Jul 25, 2012 7.014 7.616 6.978 7.144 35,399,680 +0.62(+9.44%)
Jul 24, 2012 6.513 6.571 6.289 6.527 15,842,068 +0.02(+0.37%)
Jul 23, 2012 6.198 6.552 6.140 6.503 9,333,286 +0.11(+1.77%)
Jul 20, 2012 6.588 6.614 6.304 6.390 8,873,690 -0.25(-3.74%)
Jul 19, 2012 6.366 6.708 6.260 6.638 17,622,136 +0.49(+7.99%)
Jul 18, 2012 6.080 6.205 5.974 6.147 8,904,594 +0.05(+0.87%)
Jul 17, 2012 5.836 6.113 5.738 6.094 9,990,006 -0.00(-0.04%)
Jul 16, 2012 6.188 6.224 6.005 6.096 5,512,552 -0.09(-1.44%)
Jul 13, 2012 5.882 6.318 5.868 6.186 10,089,629 +0.34(+5.81%)
Jul 12, 2012 5.702 5.899 5.627 5.846 7,359,474 +0.11(+1.85%)
Jul 11, 2012 5.661 5.774 5.564 5.740 6,110,480 +0.09(+1.53%)
Jul 10, 2012 5.786 5.839 5.593 5.653 6,328,615 -0.11(-1.92%)
Jul 09, 2012 5.767 5.964 5.690 5.764 11,800,807 -0.07(-1.12%)
Jul 06, 2012 5.622 5.952 5.557 5.829 10,945,326 +0.12(+2.15%)
Jul 05, 2012 5.478 5.747 5.458 5.706 9,067,450 +0.21(+3.81%)
Jul 03, 2012 5.377 5.516 5.340 5.497 3,559,117 +0.12(+2.15%)
Jul 02, 2012 5.615 5.656 5.316 5.381 7,811,104 -0.25(-4.45%)
Jun 29, 2012 5.451 5.709 5.381 5.632 11,536,450 +0.28(+5.27%)
Jun 28, 2012 5.155 5.641 5.155 5.350 16,529,676 +0.11(+2.16%)
Jun 27, 2012 5.112 5.273 5.042 5.237 9,775,666 +0.18(+3.47%)
Jun 26, 2012 5.112 5.184 4.984 5.061 14,119,826 -0.04(-0.85%)
Jun 25, 2012 5.263 5.316 5.092 5.104 9,553,598 -0.20(-3.77%)
Jun 22, 2012 5.273 5.352 5.232 5.304 9,100,855 +0.09(+1.66%)
Jun 21, 2012 5.634 5.658 5.180 5.218 17,578,954 -0.40(-7.16%)
Jun 20, 2012 5.656 5.747 5.580 5.620 10,776,361 -0.05(-0.85%)
Jun 19, 2012 5.711 5.812 5.646 5.668 10,333,951 +0.02(+0.38%)
Jun 18, 2012 5.704 5.704 5.550 5.646 11,345,489 -0.18(-3.02%)
Jun 15, 2012 5.586 5.824 5.581 5.822 25,747,220 +0.23(+4.09%)
Jun 14, 2012 5.560 5.617 5.437 5.593 19,183,842 +0.06(+1.00%)
Jun 13, 2012 5.810 5.885 5.480 5.538 24,581,564 -0.21(-3.64%)
Jun 12, 2012 5.668 5.776 5.526 5.747 17,705,404 +0.11(+1.96%)
Jun 11, 2012 6.101 6.210 5.615 5.637 34,073,912 -0.51(-8.34%)
Jun 08, 2012 5.499 6.188 5.444 6.149 70,824,168 +0.76(+14.07%)
Jun 07, 2012 5.391 5.485 5.068 5.391 78,823,680 +0.00(+0.00%)
Jun 06, 2012 6.431 6.472 5.278 5.391 173,430,816 -5.12(-48.73%)
Jun 05, 2012 10.26 10.57 9.999 10.51 8,728,830 +0.23(+2.27%)
Jun 04, 2012 10.48 10.51 10.01 10.28 11,681,061 -0.11(-1.02%)
Jun 01, 2012 10.87 10.87 10.14 10.39 18,260,888 -0.74(-6.64%)
May 31, 2012 11.39 11.39 10.88 11.13 9,217,083 -0.26(-2.30%)
May 30, 2012 11.69 11.70 11.20 11.39 8,070,361 -0.40(-3.39%)
May 29, 2012 11.93 11.98 11.73 11.79 6,391,532 -0.00(-0.02%)
May 25, 2012 11.61 12.24 11.60 11.79 9,800,947 +0.45(+3.97%)
May 24, 2012 11.58 11.69 11.17 11.34 9,764,083 -0.16(-1.36%)
May 23, 2012 11.65 11.69 11.25 11.50 12,402,991 -0.26(-2.17%)
May 22, 2012 11.62 11.85 11.52 11.75 9,495,760 +0.18(+1.56%)
May 21, 2012 11.18 11.59 11.01 11.57 7,815,515 +0.48(+4.32%)
May 18, 2012 11.17 11.55 11.02 11.09 13,884,853 -0.07(-0.63%)
May 17, 2012 11.89 11.96 11.13 11.16 12,766,132 -0.73(-6.12%)
May 16, 2012 12.44 12.45 11.81 11.89 12,464,480 -0.49(-3.93%)
May 15, 2012 12.28 12.58 12.10 12.38 55,574,356 +0.09(+0.73%)
May 14, 2012 12.60 12.73 12.22 12.29 12,719,002 -0.31(-2.43%)
May 11, 2012 12.36 12.81 12.21 12.59 20,328,958 +0.57(+4.77%)
May 10, 2012 12.62 12.90 11.95 12.02 20,525,554 +0.27(+2.32%)
May 09, 2012 11.29 12.34 11.27 11.75 20,303,054 +0.53(+4.72%)
May 08, 2012 11.55 11.55 10.71 11.22 28,480,514 -0.41(-3.52%)
May 07, 2012 13.38 13.71 10.94 11.63 81,458,696 -2.03(-14.85%)
May 04, 2012 14.02 14.12 13.59 13.65 8,983,036 -0.56(-3.95%)
May 03, 2012 14.68 14.76 14.11 14.22 7,635,132 -0.52(-3.50%)
May 02, 2012 14.16 14.93 14.03 14.73 15,084,678 +0.54(+3.78%)
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.