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:

TrueBlue, Inc. Common Stock (NY: TBI )

8.110 +0.130 (+1.63%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.960 7.980 7.700 7.980 58,088 +0.00(+0.00%)
Dec 23, 2024 8.340 8.540 7.970 7.980 181,552 -0.36(-4.32%)
Dec 20, 2024 8.230 8.600 8.230 8.340 707,965 +0.04(+0.48%)
Dec 19, 2024 8.520 8.570 8.180 8.300 103,530 -0.20(-2.35%)
Dec 18, 2024 8.700 8.940 8.370 8.500 229,343 -0.15(-1.73%)
Dec 17, 2024 8.910 9.045 8.560 8.650 218,265 -0.31(-3.46%)
Dec 16, 2024 8.820 9.030 8.780 8.960 166,552 +0.10(+1.13%)
Dec 13, 2024 8.710 8.920 8.600 8.860 144,737 +0.03(+0.34%)
Dec 12, 2024 8.790 8.970 8.740 8.830 186,671 -0.10(-1.12%)
Dec 11, 2024 8.810 8.990 8.700 8.930 223,862 +0.30(+3.48%)
Dec 10, 2024 8.400 8.650 8.200 8.630 218,208 +0.22(+2.62%)
Dec 09, 2024 8.070 8.550 8.070 8.410 200,361 +0.38(+4.73%)
Dec 06, 2024 7.980 8.200 7.975 8.030 197,704 +0.06(+0.75%)
Dec 05, 2024 8.160 8.280 7.900 7.970 216,436 -0.23(-2.80%)
Dec 04, 2024 7.920 8.250 7.910 8.200 169,907 +0.35(+4.46%)
Dec 03, 2024 8.000 8.040 7.630 7.850 196,835 -0.13(-1.63%)
Dec 02, 2024 7.550 8.005 7.400 7.980 197,189 +0.46(+6.12%)
Nov 29, 2024 7.620 7.710 7.450 7.520 96,478 -0.03(-0.40%)
Nov 27, 2024 7.400 7.630 7.370 7.550 188,602 +0.24(+3.28%)
Nov 26, 2024 7.270 7.372 7.110 7.310 146,128 +0.07(+0.97%)
Nov 25, 2024 7.180 7.510 7.180 7.240 140,007 +0.10(+1.40%)
Nov 22, 2024 7.090 7.261 7.080 7.140 115,974 +0.11(+1.56%)
Nov 21, 2024 6.920 7.100 6.900 7.030 121,885 +0.17(+2.48%)
Nov 20, 2024 6.720 6.860 6.670 6.860 133,573 +0.11(+1.63%)
Nov 19, 2024 6.800 6.800 6.630 6.750 187,099 -0.09(-1.32%)
Nov 18, 2024 6.960 6.960 6.770 6.840 180,124 -0.05(-0.73%)
Nov 15, 2024 7.070 7.080 6.810 6.890 295,757 -0.11(-1.57%)
Nov 14, 2024 7.270 7.347 6.980 7.000 225,633 -0.19(-2.64%)
Nov 13, 2024 7.400 7.420 7.180 7.190 216,760 -0.15(-2.04%)
Nov 12, 2024 7.710 7.710 7.340 7.340 177,855 -0.42(-5.41%)
Nov 11, 2024 7.950 8.010 7.755 7.760 173,375 -0.11(-1.40%)
Nov 08, 2024 8.110 8.165 7.850 7.870 199,694 -0.21(-2.60%)
Nov 07, 2024 8.180 8.270 8.060 8.080 239,851 -0.08(-0.98%)
Nov 06, 2024 7.870 8.395 7.780 8.160 310,766 +0.83(+11.32%)
Nov 05, 2024 8.050 8.070 6.980 7.330 256,430 -0.33(-4.31%)
Nov 04, 2024 7.560 7.850 7.530 7.660 169,691 +0.06(+0.79%)
Nov 01, 2024 7.580 7.760 7.520 7.600 137,461 +0.11(+1.47%)
Oct 31, 2024 7.530 7.665 7.460 7.490 127,857 -0.07(-0.93%)
Oct 30, 2024 7.560 7.790 7.550 7.560 116,869 +0.05(+0.67%)
Oct 29, 2024 7.400 7.530 7.375 7.510 122,506 +0.05(+0.67%)
Oct 28, 2024 7.310 7.570 7.310 7.460 142,232 +0.22(+3.04%)
Oct 25, 2024 7.510 7.560 7.240 7.240 102,188 -0.24(-3.21%)
Oct 24, 2024 7.670 7.850 7.435 7.480 316,827 -0.16(-2.09%)
Oct 23, 2024 7.580 7.800 7.530 7.640 157,011 +0.03(+0.39%)
Oct 22, 2024 7.340 7.620 7.300 7.610 202,328 +0.21(+2.84%)
Oct 21, 2024 7.700 7.735 7.380 7.400 183,776 -0.39(-5.01%)
Oct 18, 2024 7.850 7.950 7.770 7.790 144,090 -0.03(-0.38%)
Oct 17, 2024 7.930 7.940 7.700 7.820 132,154 -0.10(-1.26%)
Oct 16, 2024 7.710 7.975 7.633 7.920 317,093 +0.32(+4.21%)
Oct 15, 2024 7.300 7.785 7.300 7.600 202,323 +0.33(+4.54%)
Oct 14, 2024 7.280 7.320 7.120 7.270 143,800 +0.06(+0.83%)
Oct 11, 2024 7.040 7.230 7.040 7.210 110,311 +0.17(+2.41%)
Oct 10, 2024 7.280 7.335 6.970 7.040 187,638 -0.34(-4.61%)
Oct 09, 2024 7.270 7.510 7.270 7.380 155,241 +0.08(+1.10%)
Oct 08, 2024 7.340 7.380 7.175 7.300 188,410 -0.03(-0.41%)
Oct 07, 2024 7.470 7.470 7.290 7.330 122,810 -0.16(-2.14%)
Oct 04, 2024 7.530 7.584 7.390 7.490 180,933 +0.06(+0.81%)
Oct 03, 2024 7.470 7.500 7.305 7.430 194,545 -0.08(-1.07%)
Oct 02, 2024 7.730 7.757 7.435 7.510 156,035 -0.20(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.