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

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
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 (%)
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.
 
 
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.