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

Tetra Technologies (NY: TTI )

4.110 -0.100 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 28, 2003 3.708 3.742 3.690 3.733 73,800 +0.04(+1.17%)
Nov 26, 2003 3.608 3.742 3.608 3.690 222,000 +0.09(+2.50%)
Nov 25, 2003 3.583 3.625 3.573 3.600 528,900 +0.03(+0.75%)
Nov 24, 2003 3.600 3.678 3.572 3.573 254,100 -0.02(-0.51%)
Nov 21, 2003 3.607 3.627 3.585 3.592 164,100 -0.01(-0.23%)
Nov 20, 2003 3.588 3.625 3.582 3.600 311,400 +0.01(+0.33%)
Nov 19, 2003 3.663 3.667 3.587 3.588 345,300 -0.08(-2.05%)
Nov 18, 2003 3.725 3.768 3.658 3.663 324,300 -0.04(-1.21%)
Nov 17, 2003 3.695 3.763 3.660 3.708 245,400 -0.10(-2.63%)
Nov 14, 2003 3.842 3.842 3.723 3.808 543,900 -0.03(-0.87%)
Nov 13, 2003 3.767 3.857 3.767 3.842 265,800 +0.07(+1.90%)
Nov 12, 2003 3.800 3.833 3.717 3.770 842,100 -0.08(-2.12%)
Nov 11, 2003 4.012 4.012 3.852 3.852 260,700 -0.15(-3.71%)
Nov 10, 2003 4.015 4.015 3.983 4.000 405,000 -0.01(-0.37%)
Nov 07, 2003 3.917 4.033 3.917 4.015 338,400 +0.10(+2.69%)
Nov 06, 2003 3.917 3.917 3.883 3.910 513,600 -0.01(-0.17%)
Nov 05, 2003 3.805 3.917 3.867 3.917 262,200 +0.07(+1.73%)
Nov 04, 2003 3.805 3.852 3.805 3.850 361,911 +0.07(+1.76%)
Nov 03, 2003 3.792 3.823 3.783 3.783 220,320 +0.01(+0.40%)
Oct 31, 2003 3.723 3.822 3.723 3.768 225,600 +0.04(+1.12%)
Oct 30, 2003 3.718 3.727 3.683 3.727 147,000 -0.02(-0.62%)
Oct 29, 2003 3.725 3.775 3.697 3.750 208,500 +0.02(+0.67%)
Oct 28, 2003 3.678 3.725 3.660 3.725 240,300 +0.03(+0.72%)
Oct 27, 2003 3.500 3.767 3.500 3.698 622,200 +0.21(+6.17%)
Oct 24, 2003 3.475 3.525 3.467 3.483 244,500 +0.00(+0.00%)
Oct 23, 2003 3.450 3.483 3.393 3.483 506,700 +0.03(+0.97%)
Oct 22, 2003 3.542 3.543 3.450 3.450 211,500 -0.10(-2.77%)
Oct 21, 2003 3.550 3.550 3.535 3.548 151,500 +0.01(+0.33%)
Oct 20, 2003 3.552 3.580 3.512 3.537 189,300 -0.01(-0.38%)
Oct 17, 2003 3.652 3.652 3.550 3.550 170,400 -0.11(-2.92%)
Oct 16, 2003 3.615 3.688 3.615 3.657 554,100 +0.04(+1.06%)
Oct 15, 2003 3.698 3.698 3.585 3.618 289,800 -0.08(-2.16%)
Oct 14, 2003 3.658 3.748 3.658 3.698 358,500 +0.03(+0.86%)
Oct 13, 2003 3.543 3.700 3.568 3.667 402,000 +0.12(+3.48%)
Oct 10, 2003 3.518 3.565 3.518 3.543 143,100 +0.01(+0.28%)
Oct 09, 2003 3.533 3.533 3.467 3.533 215,700 +0.03(+0.95%)
Oct 08, 2003 3.577 3.602 3.487 3.500 113,400 -0.07(-2.05%)
Oct 07, 2003 3.525 3.575 3.508 3.573 209,700 +0.05(+1.37%)
Oct 06, 2003 3.492 3.543 3.483 3.525 157,800 +0.04(+1.20%)
Oct 03, 2003 3.433 3.503 3.422 3.483 223,800 +0.07(+2.05%)
Oct 02, 2003 3.358 3.433 3.358 3.413 655,800 -0.00(-0.10%)
Oct 01, 2003 3.437 3.480 3.415 3.417 288,600 -0.02(-0.58%)
Sep 30, 2003 3.372 3.475 3.325 3.437 472,800 +0.06(+1.83%)
Sep 29, 2003 3.368 3.425 3.325 3.375 275,700 +0.00(+0.00%)
Sep 26, 2003 3.607 3.607 3.292 3.375 599,100 -0.24(-6.60%)
Sep 25, 2003 3.617 3.617 3.517 3.613 512,700 -0.01(-0.32%)
Sep 24, 2003 3.700 3.717 3.620 3.625 297,600 -0.02(-0.41%)
Sep 23, 2003 3.552 3.690 3.552 3.640 444,600 +0.12(+3.41%)
Sep 22, 2003 3.500 3.565 3.500 3.520 571,200 +0.04(+1.00%)
Sep 19, 2003 3.498 3.500 3.498 3.485 327,000 -0.01(-0.38%)
Sep 18, 2003 3.575 3.583 3.488 3.498 445,200 -0.10(-2.91%)
Sep 17, 2003 3.635 3.667 3.537 3.603 180,300 -0.05(-1.37%)
Sep 16, 2003 3.583 3.660 3.577 3.653 530,100 +0.06(+1.76%)
Sep 15, 2003 3.633 3.680 3.583 3.590 448,200 -0.03(-0.74%)
Sep 12, 2003 3.708 3.708 3.562 3.617 458,700 -0.10(-2.69%)
Sep 11, 2003 3.683 3.767 3.642 3.717 271,500 +0.05(+1.36%)
Sep 10, 2003 3.750 3.750 3.650 3.667 204,300 -0.09(-2.44%)
Sep 09, 2003 3.850 3.850 3.733 3.758 246,300 -0.11(-2.80%)
Sep 08, 2003 3.730 3.887 3.730 3.867 359,100 +0.11(+2.97%)
Sep 05, 2003 3.733 3.755 3.662 3.755 1,126,500 +0.02(+0.63%)
Sep 04, 2003 3.833 3.857 3.732 3.732 244,500 -0.11(-2.86%)
Sep 03, 2003 3.842 3.888 3.817 3.842 521,400 -0.01(-0.22%)
Sep 02, 2003 3.750 3.867 3.713 3.850 448,200 +0.10(+2.67%)
Aug 29, 2003 3.800 3.800 3.737 3.750 270,000 -0.05(-1.32%)
Aug 28, 2003 3.733 3.825 3.693 3.800 429,900 +0.05(+1.33%)
Aug 27, 2003 3.708 3.792 3.683 3.750 485,700 +0.06(+1.63%)
Aug 26, 2003 3.753 3.755 3.608 3.690 371,100 -0.06(-1.69%)
Aug 25, 2003 3.808 3.808 3.633 3.753 636,000 -0.06(-1.44%)
Aug 22, 2003 3.933 3.945 3.808 3.808 399,300 +1.20(+46.10%)
Aug 21, 2003 2.595 2.653 2.579 2.607 670,500 +0.02(+0.69%)
Aug 20, 2003 2.613 2.613 2.586 2.589 658,800 -0.02(-0.94%)
Aug 19, 2003 2.611 2.622 2.587 2.613 972,000 +0.01(+0.37%)
Aug 18, 2003 2.570 2.619 2.570 2.604 624,150 +0.04(+1.71%)
Aug 15, 2003 2.619 2.619 2.559 2.560 282,600 -0.06(-2.23%)
Aug 14, 2003 2.603 2.626 2.593 2.619 263,700 +0.02(+0.60%)
Aug 13, 2003 2.630 2.630 2.585 2.603 727,650 -0.03(-1.01%)
Aug 12, 2003 2.641 2.641 2.607 2.630 557,550 -0.01(-0.45%)
Aug 11, 2003 2.607 2.694 2.607 2.641 639,450 +0.04(+1.60%)
Aug 08, 2003 2.614 2.614 2.574 2.600 231,300 -0.01(-0.54%)
Aug 07, 2003 2.556 2.616 2.556 2.614 299,700 +0.00(+0.11%)
Aug 06, 2003 2.530 2.650 2.504 2.611 476,100 +0.08(+3.19%)
Aug 05, 2003 2.533 2.578 2.510 2.530 485,550 -0.00(-0.12%)
Aug 04, 2003 2.452 2.544 2.447 2.533 384,300 +0.07(+2.83%)
Aug 01, 2003 2.433 2.481 2.400 2.464 292,050 +0.03(+1.25%)
Jul 31, 2003 2.439 2.441 2.422 2.433 333,000 +0.00(+0.15%)
Jul 30, 2003 2.408 2.463 2.400 2.430 539,550 +0.02(+0.89%)
Jul 29, 2003 2.452 2.463 2.400 2.408 260,100 -0.04(-1.78%)
Jul 28, 2003 2.147 2.452 2.147 2.452 1,383,300 +0.31(+14.73%)
Jul 25, 2003 2.139 2.156 2.119 2.137 415,350 -0.02(-0.79%)
Jul 24, 2003 2.233 2.259 2.150 2.154 367,650 -0.08(-3.74%)
Jul 23, 2003 2.279 2.289 2.229 2.238 153,000 -0.04(-1.79%)
Jul 22, 2003 2.295 2.352 2.278 2.279 615,150 -0.01(-0.65%)
Jul 21, 2003 2.287 2.296 2.270 2.293 171,900 +0.01(+0.26%)
Jul 18, 2003 2.261 2.287 2.241 2.287 147,600 +0.03(+1.18%)
Jul 17, 2003 2.204 2.267 2.189 2.261 289,800 +0.05(+2.31%)
Jul 16, 2003 2.237 2.237 2.195 2.210 264,600 -0.02(-0.83%)
Jul 15, 2003 2.237 2.242 2.207 2.228 386,550 -0.00(-0.13%)
Jul 14, 2003 2.207 2.254 2.207 2.231 231,300 +0.03(+1.48%)
Jul 11, 2003 2.185 2.200 2.185 2.199 121,950 +0.02(+0.82%)
Jul 10, 2003 2.231 2.237 2.179 2.181 143,550 -0.06(-2.52%)
Jul 09, 2003 2.198 2.237 2.191 2.237 327,150 +0.04(+1.72%)
Jul 08, 2003 2.204 2.213 2.189 2.199 151,650 -0.00(-0.20%)
Jul 07, 2003 2.267 2.275 2.194 2.204 205,200 -0.06(-2.62%)
Jul 03, 2003 2.222 2.274 2.222 2.263 63,900 +0.04(+1.83%)
Jul 02, 2003 2.240 2.247 2.202 2.222 324,000 -0.03(-1.12%)
Jul 01, 2003 2.222 2.265 2.185 2.247 359,100 +0.05(+2.33%)
Jun 30, 2003 2.279 2.279 2.196 2.196 524,700 -0.08(-3.61%)
Jun 27, 2003 2.274 2.285 2.274 2.279 234,450 -0.00(-0.03%)
Jun 26, 2003 2.270 2.304 2.267 2.279 458,550 +0.01(+0.36%)
Jun 25, 2003 2.235 2.296 2.233 2.271 242,550 +0.04(+1.66%)
Jun 24, 2003 2.216 2.237 2.216 2.234 221,850 +0.02(+0.87%)
Jun 23, 2003 2.179 2.222 2.174 2.215 431,550 +0.03(+1.60%)
Jun 20, 2003 2.193 2.207 2.148 2.180 769,950 +0.00(+0.03%)
Jun 19, 2003 2.163 2.184 2.148 2.179 418,950 +0.02(+1.10%)
Jun 18, 2003 2.131 2.156 2.110 2.156 306,900 +0.03(+1.39%)
Jun 17, 2003 2.100 2.154 2.096 2.126 190,800 +0.03(+1.52%)
Jun 16, 2003 2.129 2.137 2.059 2.094 273,150 -0.03(-1.33%)
Jun 13, 2003 2.230 2.230 2.096 2.122 458,100 -0.11(-4.82%)
Jun 12, 2003 2.270 2.278 2.222 2.230 162,900 -0.03(-1.44%)
Jun 11, 2003 2.222 2.281 2.200 2.262 319,950 +0.03(+1.46%)
Jun 10, 2003 2.211 2.237 2.196 2.230 411,750 +0.04(+1.69%)
Jun 09, 2003 2.167 2.205 2.148 2.193 302,400 +0.03(+1.20%)
Jun 06, 2003 2.148 2.175 2.148 2.167 368,550 +0.02(+0.97%)
Jun 05, 2003 2.140 2.148 2.119 2.146 147,600 -0.00(-0.07%)
Jun 04, 2003 2.119 2.147 2.119 2.147 331,650 +0.04(+1.72%)
Jun 03, 2003 2.107 2.117 2.090 2.111 224,100 -0.01(-0.31%)
Jun 02, 2003 2.181 2.181 2.116 2.118 325,800 -0.07(-3.15%)
May 30, 2003 2.111 2.187 2.108 2.187 266,400 +0.09(+4.50%)
May 29, 2003 2.120 2.123 2.078 2.093 398,250 -0.02(-0.98%)
May 28, 2003 2.141 2.148 2.112 2.113 441,000 -0.02(-1.11%)
May 27, 2003 2.081 2.137 2.081 2.137 438,300 +0.04(+1.80%)
May 23, 2003 2.115 2.124 2.096 2.099 240,750 -0.01(-0.56%)
May 22, 2003 2.126 2.137 2.083 2.111 274,950 -0.01(-0.70%)
May 21, 2003 2.059 2.133 2.059 2.126 182,250 +0.07(+3.24%)
May 20, 2003 2.063 2.077 2.037 2.059 176,400 -0.01(-0.36%)
May 19, 2003 2.033 2.091 2.033 2.067 431,550 +0.07(+3.60%)
May 16, 2003 2.115 2.119 1.995 1.995 511,200 -0.12(-5.51%)
May 15, 2003 2.104 2.119 2.090 2.111 380,250 +0.01(+0.32%)
May 14, 2003 2.122 2.126 2.100 2.104 835,650 -0.02(-0.84%)
May 13, 2003 2.120 2.126 2.110 2.122 469,800 -0.01(-0.24%)
May 12, 2003 2.096 2.148 2.090 2.127 630,900 +0.02(+1.16%)
May 09, 2003 2.075 2.108 2.063 2.103 491,850 +0.03(+1.39%)
May 08, 2003 2.039 2.081 2.028 2.074 288,900 +0.04(+1.74%)
May 07, 2003 2.000 2.061 1.994 2.039 549,000 +0.04(+2.11%)
May 06, 2003 1.959 2.009 1.948 1.996 1,038,150 +0.04(+1.89%)
May 05, 2003 2.000 2.004 1.959 1.959 258,300 -0.04(-2.04%)
May 02, 2003 1.949 2.007 1.949 2.000 567,450 +0.05(+2.66%)
May 01, 2003 1.970 1.990 1.945 1.948 789,750 -0.02(-1.13%)
Apr 30, 2003 1.930 1.978 1.926 1.970 940,050 +0.03(+1.72%)
Apr 29, 2003 1.967 1.974 1.922 1.937 571,950 -0.03(-1.54%)
Apr 28, 2003 1.900 1.978 1.889 1.967 491,850 +0.07(+3.55%)
Apr 25, 2003 1.781 1.900 1.781 1.900 878,400 +0.14(+8.23%)
Apr 24, 2003 1.801 1.801 1.755 1.756 325,350 -0.04(-2.47%)
Apr 23, 2003 1.801 1.807 1.773 1.800 229,500 +0.00(+0.00%)
Apr 22, 2003 1.815 1.815 1.787 1.800 229,500 -0.01(-0.41%)
Apr 21, 2003 1.785 1.811 1.770 1.807 157,050 +0.03(+1.75%)
Apr 17, 2003 1.774 1.778 1.722 1.776 269,100 +0.01(+0.46%)
Apr 16, 2003 1.787 1.789 1.767 1.768 163,800 -0.02(-0.91%)
Apr 15, 2003 1.800 1.800 1.778 1.784 550,350 -0.02(-0.86%)
Apr 14, 2003 1.785 1.815 1.779 1.800 354,150 +0.02(+1.21%)
Apr 11, 2003 1.796 1.796 1.767 1.779 497,700 -0.01(-0.37%)
Apr 10, 2003 1.737 1.793 1.736 1.785 377,550 +0.04(+2.51%)
Apr 09, 2003 1.695 1.748 1.689 1.741 358,200 +0.06(+3.34%)
Apr 08, 2003 1.742 1.742 1.656 1.685 312,750 -0.07(-3.81%)
Apr 07, 2003 1.750 1.762 1.732 1.752 191,250 +0.02(+1.20%)
Apr 04, 2003 1.689 1.739 1.689 1.731 240,300 +0.03(+2.05%)
Apr 03, 2003 1.740 1.750 1.696 1.696 275,850 -0.05(-2.92%)
Apr 02, 2003 1.793 1.799 1.741 1.747 427,500 -0.03(-1.63%)
Apr 01, 2003 1.696 1.776 1.678 1.776 363,150 +0.07(+4.26%)
Mar 31, 2003 1.744 1.744 1.693 1.704 339,750 -0.05(-2.95%)
Mar 28, 2003 1.693 1.761 1.693 1.756 247,050 +0.06(+3.68%)
Mar 27, 2003 1.653 1.722 1.653 1.693 368,100 +0.04(+2.42%)
Mar 26, 2003 1.624 1.665 1.623 1.653 319,050 +0.03(+1.69%)
Mar 25, 2003 1.584 1.639 1.584 1.626 184,050 +0.04(+2.67%)
Mar 24, 2003 1.637 1.651 1.584 1.584 160,650 -0.06(-3.65%)
Mar 21, 2003 1.643 1.662 1.637 1.644 492,750 +0.00(+0.09%)
Mar 20, 2003 1.622 1.679 1.617 1.642 168,750 +0.01(+0.77%)
Mar 19, 2003 1.606 1.633 1.605 1.630 497,250 +0.02(+1.48%)
Mar 18, 2003 1.578 1.606 1.565 1.606 241,650 +0.03(+1.78%)
Mar 17, 2003 1.531 1.585 1.531 1.578 300,150 +0.05(+3.40%)
Mar 14, 2003 1.559 1.559 1.519 1.526 212,850 -0.03(-1.72%)
Mar 13, 2003 1.541 1.556 1.528 1.553 154,800 +0.01(+0.82%)
Mar 12, 2003 1.561 1.561 1.526 1.540 192,600 -0.02(-1.38%)
Mar 11, 2003 1.585 1.607 1.556 1.561 432,000 -0.02(-1.08%)
Mar 10, 2003 1.563 1.614 1.563 1.579 312,300 +0.01(+0.33%)
Mar 07, 2003 1.593 1.616 1.572 1.573 352,800 -0.02(-1.26%)
Mar 06, 2003 1.596 1.630 1.590 1.593 305,550 -0.00(-0.19%)
Mar 05, 2003 1.593 1.634 1.593 1.596 452,250 +0.00(+0.19%)
Mar 04, 2003 1.599 1.607 1.585 1.593 275,400 -0.01(-0.37%)
Mar 03, 2003 1.607 1.607 1.583 1.599 353,250 -0.01(-0.46%)
Feb 28, 2003 1.602 1.630 1.593 1.607 392,850 +0.01(+0.74%)
Feb 27, 2003 1.596 1.629 1.590 1.595 496,800 -0.02(-1.01%)
Feb 26, 2003 1.537 1.637 1.530 1.611 488,250 +0.07(+4.42%)
Feb 25, 2003 1.597 1.630 1.533 1.543 551,700 -0.05(-3.34%)
Feb 24, 2003 1.519 1.626 1.496 1.596 817,200 +0.09(+6.00%)
Feb 21, 2003 1.439 1.511 1.422 1.506 247,050 +0.06(+4.10%)
Feb 20, 2003 1.444 1.448 1.410 1.447 265,050 -0.01(-0.61%)
Feb 19, 2003 1.474 1.477 1.422 1.456 313,650 -0.03(-1.75%)
Feb 18, 2003 1.434 1.485 1.427 1.481 322,650 +0.05(+3.84%)
Feb 14, 2003 1.452 1.453 1.408 1.427 410,850 -0.03(-2.23%)
Feb 13, 2003 1.493 1.500 1.459 1.459 656,100 -0.04(-2.72%)
Feb 12, 2003 1.526 1.526 1.486 1.500 293,850 -0.02(-1.22%)
Feb 11, 2003 1.519 1.533 1.504 1.519 436,950 +0.00(+0.15%)
Feb 10, 2003 1.504 1.523 1.498 1.516 449,550 +0.01(+0.89%)
Feb 07, 2003 1.504 1.510 1.496 1.503 396,000 -0.00(-0.05%)
Feb 06, 2003 1.504 1.516 1.499 1.504 298,800 -0.00(-0.10%)
Feb 05, 2003 1.522 1.522 1.498 1.505 382,050 -0.01(-0.59%)
Feb 04, 2003 1.504 1.515 1.473 1.514 423,000 +0.01(+0.89%)
Feb 03, 2003 1.490 1.516 1.452 1.501 390,150 +0.02(+1.20%)
Jan 31, 2003 1.439 1.483 1.428 1.483 414,000 +0.04(+3.04%)
Jan 30, 2003 1.446 1.463 1.432 1.439 301,950 +0.00(+0.16%)
Jan 29, 2003 1.452 1.452 1.435 1.437 344,700 -0.02(-1.52%)
Jan 28, 2003 1.435 1.489 1.435 1.459 652,950 +0.02(+1.65%)
Jan 27, 2003 1.441 1.463 1.421 1.436 573,300 -0.01(-0.36%)
Jan 24, 2003 1.444 1.454 1.430 1.441 293,850 -0.00(-0.26%)
Jan 23, 2003 1.444 1.459 1.404 1.444 495,450 +0.01(+0.72%)
Jan 22, 2003 1.330 1.437 1.330 1.434 1,110,600 +0.10(+7.56%)
Jan 21, 2003 1.357 1.367 1.321 1.333 280,800 -0.02(-1.37%)
Jan 17, 2003 1.363 1.374 1.352 1.352 266,400 -0.02(-1.24%)
Jan 16, 2003 1.350 1.381 1.350 1.369 837,450 +0.00(+0.00%)
Jan 15, 2003 1.367 1.378 1.356 1.369 814,050 -0.00(-0.05%)
Jan 14, 2003 1.356 1.374 1.344 1.370 929,700 -0.02(-1.65%)
Jan 13, 2003 1.407 1.407 1.373 1.393 279,450 -0.01(-0.79%)
Jan 10, 2003 1.407 1.436 1.391 1.404 578,700 -0.02(-1.46%)
Jan 09, 2003 1.456 1.456 1.357 1.424 1,866,600 -0.04(-2.63%)
Jan 08, 2003 1.515 1.515 1.461 1.463 329,400 -0.06(-3.89%)
Jan 07, 2003 1.593 1.600 1.511 1.522 356,400 -0.08(-4.86%)
Jan 06, 2003 1.600 1.626 1.594 1.600 431,550 +0.01(+0.42%)
Jan 03, 2003 1.596 1.624 1.585 1.593 115,650 -0.01(-0.46%)
Jan 02, 2003 1.596 1.637 1.585 1.601 198,000 +0.02(+1.12%)
Dec 31, 2002 1.585 1.636 1.564 1.583 245,700 -0.01(-0.37%)
Dec 30, 2002 1.619 1.644 1.585 1.589 283,050 -0.03(-1.83%)
Dec 27, 2002 1.641 1.652 1.600 1.619 177,750 -0.03(-1.66%)
Dec 26, 2002 1.645 1.667 1.630 1.646 83,700 +0.00(+0.09%)
Dec 24, 2002 1.644 1.644 1.629 1.644 42,300 -0.00(-0.22%)
Dec 23, 2002 1.630 1.664 1.629 1.648 153,450 +0.02(+1.09%)
Dec 20, 2002 1.644 1.644 1.613 1.630 528,300 -0.00(-0.18%)
Dec 19, 2002 1.630 1.664 1.630 1.633 226,800 +0.00(+0.23%)
Dec 18, 2002 1.682 1.682 1.619 1.630 374,850 -0.05(-3.08%)
Dec 17, 2002 1.676 1.685 1.659 1.681 252,900 -0.00(-0.13%)
Dec 16, 2002 1.613 1.684 1.613 1.684 243,900 +0.07(+4.36%)
Dec 13, 2002 1.585 1.641 1.585 1.613 793,350 +0.04(+2.25%)
Dec 12, 2002 1.530 1.601 1.519 1.578 346,500 +0.04(+2.90%)
Dec 11, 2002 1.554 1.554 1.527 1.533 79,650 -0.02(-1.43%)
Dec 10, 2002 1.556 1.561 1.527 1.556 180,900 +0.00(+0.00%)
Dec 09, 2002 1.557 1.581 1.552 1.556 402,300 -0.00(-0.19%)
Dec 06, 2002 1.541 1.561 1.526 1.559 143,100 +0.01(+0.62%)
Dec 05, 2002 1.552 1.579 1.541 1.549 310,500 -0.02(-0.99%)
Dec 04, 2002 1.579 1.585 1.527 1.564 318,600 -0.02(-1.08%)
Dec 03, 2002 1.574 1.585 1.560 1.581 264,600 +0.00(+0.00%)
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.