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 )

4.020 -0.090 (-2.19%)
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 (%)
Mar 31, 2016 6.210 6.520 6.210 6.350 685,691 +0.16(+2.58%)
Mar 30, 2016 6.270 6.430 6.085 6.190 745,964 +0.02(+0.32%)
Mar 29, 2016 5.880 6.260 5.770 6.170 670,546 +0.18(+3.01%)
Mar 28, 2016 6.060 6.190 5.760 5.990 865,847 -0.19(-3.07%)
Mar 24, 2016 5.830 6.180 6.180 6.180 589,400 +0.26(+4.39%)
Mar 23, 2016 6.230 6.370 5.915 5.920 847,430 -0.43(-6.77%)
Mar 22, 2016 6.440 6.490 6.290 6.350 609,990 -0.18(-2.76%)
Mar 21, 2016 6.370 6.760 6.354 6.530 903,564 +0.12(+1.87%)
Mar 18, 2016 6.900 6.960 6.315 6.410 1,866,810 -0.42(-6.15%)
Mar 17, 2016 6.800 6.890 6.610 6.830 950,513 +0.11(+1.64%)
Mar 16, 2016 6.490 6.760 6.470 6.720 637,928 +0.29(+4.51%)
Mar 15, 2016 6.450 6.520 6.190 6.430 530,667 -0.15(-2.28%)
Mar 14, 2016 6.470 6.670 6.380 6.580 687,429 -0.05(-0.75%)
Mar 11, 2016 6.260 6.665 6.260 6.630 806,037 +0.48(+7.80%)
Mar 10, 2016 6.140 6.275 5.990 6.150 829,531 +0.01(+0.16%)
Mar 09, 2016 6.140 6.195 5.840 6.140 898,280 +0.15(+2.50%)
Mar 08, 2016 6.090 6.150 5.815 5.990 1,163,860 -0.19(-3.07%)
Mar 07, 2016 5.940 6.300 5.940 6.180 1,415,174 +0.26(+4.39%)
Mar 04, 2016 6.000 6.030 5.740 5.920 1,490,943 +0.01(+0.17%)
Mar 03, 2016 5.690 6.040 5.680 5.910 879,008 +0.19(+3.32%)
Mar 02, 2016 5.150 5.730 5.090 5.720 1,094,756 +0.53(+10.21%)
Mar 01, 2016 5.070 5.290 5.010 5.190 1,314,087 +0.15(+2.98%)
Feb 29, 2016 5.380 5.410 4.780 5.040 2,021,069 -0.43(-7.86%)
Feb 26, 2016 5.580 5.870 5.030 5.470 2,031,715 +0.11(+2.05%)
Feb 25, 2016 5.360 5.490 5.010 5.360 1,377,170 -0.01(-0.19%)
Feb 24, 2016 5.000 5.390 4.760 5.370 1,568,904 +0.21(+4.07%)
Feb 23, 2016 5.440 5.545 5.110 5.160 750,573 -0.34(-6.18%)
Feb 22, 2016 5.290 5.535 5.220 5.500 780,825 +0.35(+6.80%)
Feb 19, 2016 5.090 5.205 5.010 5.150 504,672 +0.00(+0.00%)
Feb 18, 2016 5.320 5.400 5.120 5.150 719,845 -0.12(-2.28%)
Feb 17, 2016 5.150 5.390 5.140 5.270 734,766 +0.20(+3.94%)
Feb 16, 2016 5.020 5.090 4.900 5.070 720,180 +0.17(+3.47%)
Feb 12, 2016 4.750 4.900 4.900 4.900 710,000 +0.18(+3.81%)
Feb 11, 2016 4.770 4.830 4.620 4.720 1,125,969 -0.10(-2.07%)
Feb 10, 2016 5.000 5.230 4.810 4.820 632,005 -0.18(-3.60%)
Feb 09, 2016 5.570 5.620 4.975 5.000 906,334 -0.72(-12.59%)
Feb 08, 2016 5.570 5.970 5.520 5.720 800,496 +0.03(+0.53%)
Feb 05, 2016 5.890 6.000 5.640 5.690 769,094 -0.30(-5.01%)
Feb 04, 2016 6.080 6.360 5.875 5.990 1,400,190 +0.00(+0.00%)
Feb 03, 2016 5.860 6.065 5.620 5.990 633,451 +0.29(+5.09%)
Feb 02, 2016 5.760 5.790 5.625 5.700 507,943 -0.18(-3.06%)
Feb 01, 2016 6.010 6.160 5.820 5.880 695,254 -0.31(-5.01%)
Jan 29, 2016 5.920 6.210 5.900 6.190 966,944 +0.28(+4.74%)
Jan 28, 2016 5.770 6.220 5.710 5.910 866,841 +0.43(+7.85%)
Jan 27, 2016 5.580 5.770 5.410 5.480 1,450,295 -0.18(-3.18%)
Jan 26, 2016 5.360 5.690 5.160 5.660 1,103,973 +0.50(+9.69%)
Jan 25, 2016 5.460 5.700 5.160 5.160 754,213 -0.47(-8.35%)
Jan 22, 2016 5.680 5.820 5.390 5.630 831,460 +0.17(+3.11%)
Jan 21, 2016 5.420 5.690 5.400 5.460 1,025,214 -0.03(-0.55%)
Jan 20, 2016 5.240 5.600 5.120 5.490 1,445,109 +0.14(+2.62%)
Jan 19, 2016 5.810 5.810 5.205 5.350 1,257,027 -0.43(-7.44%)
Jan 15, 2016 5.280 5.780 5.780 5.780 1,256,500 +0.23(+4.14%)
Jan 14, 2016 5.460 5.580 5.145 5.550 2,107,962 +0.12(+2.21%)
Jan 13, 2016 5.750 5.960 5.420 5.430 1,291,152 -0.32(-5.57%)
Jan 12, 2016 6.250 6.260 5.620 5.750 1,316,863 -0.39(-6.35%)
Jan 11, 2016 6.370 6.400 6.020 6.140 917,497 -0.20(-3.15%)
Jan 08, 2016 6.660 6.680 6.270 6.340 1,414,781 -0.23(-3.50%)
Jan 07, 2016 6.850 6.940 6.500 6.570 893,471 -0.44(-6.28%)
Jan 06, 2016 7.130 7.280 6.990 7.010 864,212 -0.35(-4.76%)
Jan 05, 2016 7.590 7.640 7.260 7.360 938,701 -0.12(-1.60%)
Jan 04, 2016 7.560 7.810 7.340 7.480 1,292,230 -0.04(-0.53%)
Dec 31, 2015 7.450 7.520 7.520 7.520 709,600 +0.06(+0.80%)
Dec 30, 2015 7.500 7.710 7.420 7.460 495,623 -0.15(-1.97%)
Dec 29, 2015 7.720 7.760 7.490 7.610 475,567 +0.07(+0.93%)
Dec 28, 2015 7.850 7.850 7.490 7.540 467,464 -0.46(-5.75%)
Dec 24, 2015 7.960 8.000 8.000 8.000 333,300 +0.01(+0.13%)
Dec 23, 2015 7.880 7.990 7.660 7.990 608,939 +0.30(+3.90%)
Dec 22, 2015 7.520 7.750 7.390 7.690 606,915 +0.23(+3.08%)
Dec 21, 2015 7.560 7.720 7.320 7.460 830,012 -0.17(-2.23%)
Dec 18, 2015 7.780 8.040 7.570 7.630 2,559,890 -0.15(-1.93%)
Dec 17, 2015 8.000 8.120 7.730 7.780 770,995 -0.29(-3.59%)
Dec 16, 2015 8.300 8.540 7.830 8.070 955,873 -0.38(-4.50%)
Dec 15, 2015 8.150 8.580 8.070 8.450 858,737 +0.43(+5.36%)
Dec 14, 2015 8.170 8.220 7.820 8.020 855,522 -0.20(-2.43%)
Dec 11, 2015 8.270 8.410 8.130 8.220 809,876 -0.36(-4.20%)
Dec 10, 2015 8.440 8.770 8.440 8.580 555,262 +0.07(+0.82%)
Dec 09, 2015 8.590 8.810 8.290 8.510 781,631 -0.05(-0.58%)
Dec 08, 2015 8.050 8.640 8.030 8.560 1,024,420 +0.35(+4.26%)
Dec 07, 2015 8.340 8.360 8.090 8.210 844,498 -0.31(-3.64%)
Dec 04, 2015 9.020 9.060 8.480 8.520 1,002,746 -0.70(-7.59%)
Dec 03, 2015 9.010 9.230 8.860 9.220 1,531,252 +0.32(+3.60%)
Dec 02, 2015 9.190 9.390 8.700 8.900 1,752,506 -0.38(-4.09%)
Dec 01, 2015 9.250 9.440 9.070 9.280 941,663 -0.04(-0.43%)
Nov 30, 2015 9.200 9.390 9.180 9.320 1,053,566 +0.26(+2.87%)
Nov 27, 2015 9.070 9.320 8.930 9.060 230,212 -0.16(-1.74%)
Nov 25, 2015 9.080 9.220 9.220 9.220 671,400 +0.08(+0.88%)
Nov 24, 2015 9.080 9.403 9.080 9.140 712,541 +0.07(+0.77%)
Nov 23, 2015 8.830 9.090 8.710 9.070 921,049 +0.24(+2.72%)
Nov 20, 2015 8.790 9.060 8.760 8.830 868,530 +0.04(+0.46%)
Nov 19, 2015 8.900 9.020 8.620 8.790 513,631 -0.22(-2.44%)
Nov 18, 2015 8.790 9.090 8.750 9.010 594,096 +0.32(+3.68%)
Nov 17, 2015 9.010 9.090 8.655 8.690 724,238 -0.33(-3.66%)
Nov 16, 2015 8.770 9.060 8.540 9.020 1,522,825 +0.31(+3.56%)
Nov 13, 2015 8.430 8.840 8.340 8.710 1,185,134 +0.22(+2.59%)
Nov 12, 2015 8.570 8.730 8.420 8.490 747,062 -0.12(-1.39%)
Nov 11, 2015 8.810 8.860 8.330 8.610 724,713 -0.19(-2.16%)
Nov 10, 2015 8.280 8.850 8.190 8.800 2,692,537 +0.96(+12.24%)
Nov 09, 2015 7.960 8.020 7.640 7.840 1,164,640 -0.11(-1.38%)
Nov 06, 2015 7.670 7.950 7.010 7.950 1,778,296 +1.06(+15.38%)
Nov 05, 2015 7.060 7.230 6.840 6.890 513,015 -0.21(-2.96%)
Nov 04, 2015 7.090 7.200 6.870 7.100 789,918 +0.02(+0.28%)
Nov 03, 2015 7.050 7.340 7.050 7.080 748,868 +0.06(+0.85%)
Nov 02, 2015 6.690 7.090 6.690 7.020 511,194 +0.28(+4.15%)
Oct 30, 2015 6.640 6.790 6.380 6.740 452,513 +0.14(+2.12%)
Oct 29, 2015 6.800 6.960 6.530 6.600 613,513 -0.24(-3.51%)
Oct 28, 2015 6.590 6.870 6.550 6.840 476,449 +0.33(+5.07%)
Oct 27, 2015 6.570 6.750 6.410 6.510 332,024 -0.16(-2.40%)
Oct 26, 2015 6.950 6.960 6.600 6.670 308,287 -0.31(-4.44%)
Oct 23, 2015 6.890 7.080 6.750 6.980 394,466 +0.04(+0.58%)
Oct 22, 2015 6.900 7.130 6.790 6.940 399,892 +0.10(+1.46%)
Oct 21, 2015 7.060 7.100 6.830 6.840 337,662 -0.27(-3.80%)
Oct 20, 2015 6.950 7.130 6.820 7.110 362,659 +0.24(+3.49%)
Oct 19, 2015 7.130 7.200 6.800 6.870 580,884 -0.25(-3.51%)
Oct 16, 2015 7.300 7.320 6.940 7.120 437,874 -0.20(-2.73%)
Oct 15, 2015 7.050 7.325 6.930 7.320 341,129 +0.25(+3.54%)
Oct 14, 2015 6.900 7.230 6.890 7.070 561,541 +0.12(+1.73%)
Oct 13, 2015 6.880 7.240 6.850 6.950 292,866 -0.02(-0.29%)
Oct 12, 2015 7.390 7.390 6.630 6.970 541,774 -0.40(-5.43%)
Oct 09, 2015 7.010 7.490 6.940 7.370 759,711 +0.38(+5.44%)
Oct 08, 2015 6.720 7.030 6.580 6.990 638,615 +0.27(+4.02%)
Oct 07, 2015 6.920 7.125 6.510 6.720 694,506 -0.09(-1.32%)
Oct 06, 2015 6.510 6.890 6.490 6.810 512,574 +0.32(+4.93%)
Oct 05, 2015 6.320 6.560 6.190 6.490 423,402 +0.24(+3.84%)
Oct 02, 2015 5.690 6.260 5.660 6.250 420,480 +0.45(+7.76%)
Oct 01, 2015 6.020 6.180 5.790 5.800 475,270 -0.11(-1.86%)
Sep 30, 2015 6.040 6.080 5.740 5.910 520,971 -0.09(-1.50%)
Sep 29, 2015 6.090 6.320 5.990 6.000 554,358 -0.09(-1.48%)
Sep 28, 2015 6.290 6.300 6.080 6.090 406,726 -0.22(-3.49%)
Sep 25, 2015 6.590 6.650 6.210 6.310 641,484 -0.25(-3.81%)
Sep 24, 2015 6.510 6.670 6.420 6.560 423,018 +0.01(+0.15%)
Sep 23, 2015 6.800 6.820 6.530 6.550 385,671 -0.20(-2.96%)
Sep 22, 2015 6.720 6.940 6.640 6.750 397,734 -0.08(-1.17%)
Sep 21, 2015 6.860 6.990 6.670 6.830 605,386 +0.00(+0.00%)
Sep 18, 2015 6.880 6.920 6.680 6.830 1,478,734 -0.18(-2.57%)
Sep 17, 2015 7.000 7.310 6.890 7.010 643,930 -0.02(-0.28%)
Sep 16, 2015 6.970 7.280 6.960 7.030 526,419 +0.12(+1.74%)
Sep 15, 2015 6.770 7.080 6.770 6.910 347,479 +0.11(+1.62%)
Sep 14, 2015 6.870 6.960 6.650 6.800 340,868 -0.15(-2.16%)
Sep 11, 2015 7.060 7.170 6.840 6.950 484,705 -0.26(-3.61%)
Sep 10, 2015 7.090 7.320 6.970 7.210 390,926 +0.05(+0.70%)
Sep 09, 2015 7.350 7.690 7.050 7.160 714,722 -0.14(-1.92%)
Sep 08, 2015 7.350 7.500 7.160 7.300 629,821 +0.03(+0.41%)
Sep 04, 2015 7.220 7.270 7.270 7.270 425,400 -0.11(-1.49%)
Sep 03, 2015 7.420 7.620 7.265 7.380 566,745 -0.12(-1.60%)
Sep 02, 2015 7.400 7.560 7.140 7.500 840,641 +0.26(+3.59%)
Sep 01, 2015 7.400 7.760 7.180 7.240 723,730 -0.45(-5.85%)
Aug 31, 2015 7.200 7.750 7.090 7.690 868,632 +0.30(+4.06%)
Aug 28, 2015 7.030 7.520 6.930 7.390 729,436 +0.33(+4.67%)
Aug 27, 2015 6.720 7.080 6.660 7.060 900,299 +0.45(+6.81%)
Aug 26, 2015 6.590 6.740 6.430 6.610 624,527 +0.14(+2.16%)
Aug 25, 2015 6.640 6.690 6.460 6.470 910,003 +0.02(+0.31%)
Aug 24, 2015 6.450 6.920 6.380 6.450 809,632 -0.33(-4.87%)
Aug 21, 2015 6.760 6.980 6.630 6.780 918,449 -0.12(-1.74%)
Aug 20, 2015 7.060 7.200 6.885 6.900 660,943 -0.15(-2.13%)
Aug 19, 2015 7.270 7.390 6.850 7.050 896,478 -0.26(-3.56%)
Aug 18, 2015 7.440 7.495 7.220 7.310 899,657 -0.18(-2.40%)
Aug 17, 2015 7.450 7.640 7.300 7.490 989,565 +0.00(+0.00%)
Aug 14, 2015 7.300 7.635 7.300 7.490 938,995 +0.06(+0.81%)
Aug 13, 2015 7.260 7.480 7.195 7.430 1,010,696 +0.09(+1.23%)
Aug 12, 2015 7.110 7.450 7.010 7.340 1,619,759 +0.14(+1.94%)
Aug 11, 2015 6.520 7.280 6.420 7.200 2,605,313 +0.33(+4.80%)
Aug 10, 2015 5.390 7.570 5.380 6.870 5,154,946 +1.68(+32.37%)
Aug 07, 2015 5.930 6.650 5.120 5.190 3,163,042 +0.19(+3.80%)
Aug 06, 2015 4.840 5.030 4.790 5.000 962,297 +0.12(+2.46%)
Aug 05, 2015 4.910 4.970 4.775 4.880 687,758 +0.10(+2.09%)
Aug 04, 2015 4.720 4.820 4.630 4.780 659,804 +0.07(+1.49%)
Aug 03, 2015 4.730 4.900 4.620 4.710 540,754 -0.05(-1.05%)
Jul 31, 2015 4.910 4.910 4.720 4.760 386,159 -0.13(-2.66%)
Jul 30, 2015 4.940 5.075 4.870 4.890 464,626 -0.06(-1.21%)
Jul 29, 2015 4.850 5.050 4.850 4.950 998,549 +0.07(+1.43%)
Jul 28, 2015 4.930 4.970 4.790 4.880 867,123 +0.01(+0.21%)
Jul 27, 2015 4.930 4.980 4.820 4.870 551,634 -0.13(-2.60%)
Jul 24, 2015 5.210 5.280 4.980 5.000 814,974 -0.30(-5.66%)
Jul 23, 2015 5.220 5.335 4.960 5.300 986,997 +0.10(+1.92%)
Jul 22, 2015 5.490 5.490 5.170 5.200 451,105 -0.34(-6.14%)
Jul 21, 2015 5.620 5.770 5.530 5.540 385,918 -0.07(-1.25%)
Jul 20, 2015 5.680 5.770 5.530 5.610 407,614 -0.11(-1.92%)
Jul 17, 2015 5.900 5.920 5.570 5.720 862,056 -0.18(-3.05%)
Jul 16, 2015 6.190 6.290 5.865 5.900 544,109 -0.27(-4.38%)
Jul 15, 2015 6.260 6.360 6.160 6.170 489,357 -0.18(-2.83%)
Jul 14, 2015 6.140 6.490 6.090 6.350 385,878 +0.20(+3.25%)
Jul 13, 2015 6.060 6.220 5.960 6.150 523,075 +0.08(+1.32%)
Jul 10, 2015 6.270 6.400 6.060 6.070 449,636 -0.15(-2.41%)
Jul 09, 2015 6.140 6.325 6.010 6.220 637,590 +0.24(+4.01%)
Jul 08, 2015 6.110 6.270 5.880 5.980 560,021 -0.18(-2.92%)
Jul 07, 2015 6.010 6.270 5.770 6.160 761,134 +0.17(+2.84%)
Jul 06, 2015 6.030 6.200 5.900 5.990 788,872 -0.18(-2.92%)
Jul 02, 2015 6.070 6.170 6.170 6.170 466,900 +0.15(+2.49%)
Jul 01, 2015 6.400 6.420 5.935 6.020 782,836 -0.36(-5.64%)
Jun 30, 2015 6.370 6.400 6.270 6.380 436,753 +0.06(+0.95%)
Jun 29, 2015 6.130 6.360 6.026 6.320 805,856 +0.12(+1.94%)
Jun 26, 2015 6.090 6.210 5.850 6.200 1,655,034 +0.11(+1.81%)
Jun 25, 2015 6.240 6.250 6.050 6.090 374,722 -0.13(-2.09%)
Jun 24, 2015 6.200 6.400 6.200 6.220 572,654 -0.04(-0.64%)
Jun 23, 2015 6.190 6.300 6.105 6.260 316,565 +0.06(+0.97%)
Jun 22, 2015 6.200 6.280 6.080 6.200 472,982 +0.03(+0.49%)
Jun 19, 2015 6.460 6.510 6.110 6.170 902,981 -0.31(-4.78%)
Jun 18, 2015 6.760 6.770 6.410 6.480 426,736 -0.27(-4.00%)
Jun 17, 2015 6.660 6.880 6.660 6.750 378,701 +0.16(+2.43%)
Jun 16, 2015 6.620 6.680 6.400 6.590 431,791 -0.06(-0.90%)
Jun 15, 2015 6.670 6.805 6.570 6.650 344,347 -0.10(-1.48%)
Jun 12, 2015 6.800 6.860 6.720 6.750 345,527 -0.09(-1.32%)
Jun 11, 2015 6.970 6.970 6.668 6.840 427,395 -0.12(-1.72%)
Jun 10, 2015 6.550 7.030 6.520 6.960 839,243 +0.52(+8.07%)
Jun 09, 2015 6.520 6.590 6.400 6.440 320,773 -0.01(-0.16%)
Jun 08, 2015 6.500 6.570 6.410 6.450 299,703 -0.10(-1.53%)
Jun 05, 2015 6.330 6.570 6.310 6.550 394,294 +0.18(+2.83%)
Jun 04, 2015 6.490 6.525 6.335 6.370 275,803 -0.18(-2.75%)
Jun 03, 2015 6.390 6.610 6.370 6.550 741,944 +0.16(+2.50%)
Jun 02, 2015 6.350 6.490 6.330 6.390 706,820 +0.12(+1.91%)
Jun 01, 2015 6.290 6.310 6.180 6.270 509,385 -0.02(-0.32%)
May 29, 2015 6.410 6.470 6.265 6.290 784,460 -0.13(-2.02%)
May 28, 2015 6.410 6.440 6.260 6.420 539,596 -0.03(-0.47%)
May 27, 2015 6.310 6.460 6.240 6.450 356,411 +0.11(+1.74%)
May 26, 2015 6.580 6.590 6.270 6.340 355,291 -0.32(-4.80%)
May 22, 2015 6.780 6.660 6.660 6.660 370,300 -0.19(-2.77%)
May 21, 2015 6.700 6.970 6.700 6.850 640,430 +0.17(+2.54%)
May 20, 2015 6.570 6.700 6.470 6.680 413,070 +0.14(+2.14%)
May 19, 2015 6.630 6.630 6.450 6.540 371,248 -0.17(-2.53%)
May 18, 2015 6.700 6.750 6.550 6.710 496,743 -0.04(-0.59%)
May 15, 2015 6.840 6.900 6.650 6.750 864,921 -0.11(-1.60%)
May 14, 2015 7.010 7.060 6.830 6.860 465,255 -0.11(-1.58%)
May 13, 2015 7.160 7.160 6.950 6.970 561,359 -0.12(-1.69%)
May 12, 2015 6.880 7.130 6.805 7.090 798,873 +0.17(+2.46%)
May 11, 2015 6.970 6.980 6.710 6.920 1,010,624 +0.09(+1.32%)
May 08, 2015 6.560 7.040 6.560 6.830 2,314,699 +0.36(+5.56%)
May 07, 2015 6.970 7.040 6.420 6.470 1,240,614 -0.54(-7.70%)
May 06, 2015 7.140 7.210 6.970 7.010 581,497 -0.04(-0.57%)
May 05, 2015 7.160 7.310 7.020 7.050 830,478 -0.10(-1.40%)
May 04, 2015 7.210 7.240 7.010 7.150 935,689 -0.04(-0.56%)
May 01, 2015 7.230 7.370 7.132 7.190 772,880 -0.03(-0.42%)
Apr 30, 2015 7.400 7.460 7.210 7.220 886,864 -0.13(-1.77%)
Apr 29, 2015 7.130 7.520 7.040 7.350 969,741 +0.21(+2.94%)
Apr 28, 2015 7.180 7.250 6.990 7.140 827,987 -0.05(-0.70%)
Apr 27, 2015 7.030 7.330 7.030 7.190 703,037 +0.18(+2.57%)
Apr 24, 2015 7.240 7.310 6.950 7.010 611,202 -0.24(-3.31%)
Apr 23, 2015 7.190 7.320 7.120 7.250 647,343 +0.10(+1.40%)
Apr 22, 2015 7.220 7.300 7.040 7.150 470,134 -0.02(-0.28%)
Apr 21, 2015 7.280 7.350 7.020 7.170 505,555 -0.12(-1.65%)
Apr 20, 2015 7.290 7.440 7.220 7.290 430,977 +0.02(+0.28%)
Apr 17, 2015 7.230 7.390 7.150 7.270 875,280 +0.01(+0.14%)
Apr 16, 2015 7.210 7.440 7.130 7.260 1,342,945 -0.01(-0.14%)
Apr 15, 2015 7.040 7.420 7.000 7.270 1,423,261 +0.26(+3.71%)
Apr 14, 2015 6.940 7.170 6.870 7.010 1,265,129 +0.11(+1.59%)
Apr 13, 2015 6.990 7.020 6.840 6.900 946,272 -0.06(-0.86%)
Apr 10, 2015 7.000 7.180 6.880 6.960 1,010,738 +0.00(+0.00%)
Apr 09, 2015 6.820 7.150 6.800 6.960 920,348 +0.18(+2.65%)
Apr 08, 2015 6.700 6.840 6.511 6.780 1,804,151 +0.09(+1.35%)
Apr 07, 2015 6.750 6.935 6.555 6.690 778,286 -0.06(-0.89%)
Apr 06, 2015 6.620 6.860 6.520 6.750 1,009,674 +0.16(+2.43%)
Apr 02, 2015 6.570 6.590 6.590 6.590 1,103,300 +0.01(+0.15%)
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.