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 29, 2019 2.330 2.400 2.270 2.340 1,600,400 +0.02(+0.86%)
Mar 28, 2019 2.260 2.340 2.230 2.320 828,022 +0.03(+1.31%)
Mar 27, 2019 2.360 2.390 2.200 2.290 523,118 -0.07(-2.97%)
Mar 26, 2019 2.290 2.420 2.290 2.360 543,339 +0.08(+3.51%)
Mar 25, 2019 2.300 2.330 2.210 2.280 536,903 -0.02(-0.87%)
Mar 22, 2019 2.450 2.450 2.290 2.300 825,600 -0.17(-6.88%)
Mar 21, 2019 2.560 2.560 2.435 2.470 531,625 -0.10(-3.89%)
Mar 20, 2019 2.510 2.625 2.460 2.570 645,940 +0.05(+1.98%)
Mar 19, 2019 2.630 2.630 2.460 2.520 507,848 -0.08(-3.08%)
Mar 18, 2019 2.550 2.663 2.550 2.600 648,974 +0.05(+1.96%)
Mar 15, 2019 2.360 2.550 2.350 2.550 2,265,700 +0.19(+8.05%)
Mar 14, 2019 2.370 2.440 2.340 2.360 365,089 -0.01(-0.42%)
Mar 13, 2019 2.420 2.440 2.360 2.370 434,128 -0.03(-1.25%)
Mar 12, 2019 2.310 2.420 2.290 2.400 368,089 +0.10(+4.35%)
Mar 11, 2019 2.260 2.310 2.250 2.300 1,068,466 +0.05(+2.22%)
Mar 08, 2019 2.300 2.350 2.205 2.250 512,700 -0.12(-5.06%)
Mar 07, 2019 2.470 2.470 2.365 2.370 507,693 -0.08(-3.27%)
Mar 06, 2019 2.500 2.570 2.410 2.450 864,326 -0.04(-1.61%)
Mar 05, 2019 2.590 2.590 2.440 2.490 647,395 -0.07(-2.73%)
Mar 04, 2019 2.490 2.600 2.480 2.560 1,200,402 +0.08(+3.23%)
Mar 01, 2019 2.430 2.550 2.410 2.480 599,000 +0.09(+3.77%)
Feb 28, 2019 2.420 2.440 2.190 2.390 1,316,317 +0.18(+8.14%)
Feb 27, 2019 2.390 2.410 2.190 2.210 1,146,152 -0.18(-7.53%)
Feb 26, 2019 2.570 2.570 2.380 2.390 756,800 -0.17(-6.64%)
Feb 25, 2019 2.520 2.600 2.520 2.560 514,470 +0.00(+0.00%)
Feb 22, 2019 2.520 2.600 2.480 2.560 429,500 +0.06(+2.40%)
Feb 21, 2019 2.660 2.675 2.454 2.500 496,693 -0.15(-5.66%)
Feb 20, 2019 2.610 2.680 2.530 2.650 594,164 +0.05(+1.92%)
Feb 19, 2019 2.550 2.650 2.510 2.600 593,581 +0.01(+0.39%)
Feb 15, 2019 2.550 2.635 2.550 2.590 835,200 +0.07(+2.78%)
Feb 14, 2019 2.430 2.580 2.430 2.520 948,519 +0.06(+2.44%)
Feb 13, 2019 2.390 2.490 2.390 2.460 536,781 +0.09(+3.80%)
Feb 12, 2019 2.320 2.410 2.320 2.370 456,443 +0.08(+3.49%)
Feb 11, 2019 2.240 2.300 2.140 2.290 410,315 +0.08(+3.62%)
Feb 08, 2019 2.130 2.250 2.020 2.210 638,300 +0.08(+3.76%)
Feb 07, 2019 2.320 2.350 2.090 2.130 680,994 -0.20(-8.58%)
Feb 06, 2019 2.390 2.400 2.310 2.330 276,959 -0.06(-2.51%)
Feb 05, 2019 2.430 2.500 2.360 2.390 657,500 -0.03(-1.24%)
Feb 04, 2019 2.290 2.470 2.260 2.420 932,243 +0.13(+5.68%)
Feb 01, 2019 2.170 2.315 2.160 2.290 473,500 +0.16(+7.51%)
Jan 31, 2019 2.210 2.240 2.120 2.130 450,274 -0.06(-2.74%)
Jan 30, 2019 2.220 2.250 2.125 2.190 439,130 -0.01(-0.45%)
Jan 29, 2019 2.250 2.300 2.180 2.200 530,397 -0.04(-1.79%)
Jan 28, 2019 2.200 2.290 2.110 2.240 596,662 -0.05(-2.18%)
Jan 25, 2019 2.130 2.310 2.100 2.290 594,600 +0.19(+9.05%)
Jan 24, 2019 2.070 2.130 2.010 2.100 378,419 +0.04(+1.94%)
Jan 23, 2019 2.290 2.290 2.050 2.060 628,969 -0.21(-9.25%)
Jan 22, 2019 2.330 2.330 2.220 2.270 426,378 -0.06(-2.58%)
Jan 18, 2019 2.290 2.350 2.250 2.330 704,700 +0.07(+3.10%)
Jan 17, 2019 2.100 2.290 2.040 2.260 765,551 +0.11(+5.12%)
Jan 16, 2019 2.170 2.240 2.130 2.150 673,544 -0.05(-2.27%)
Jan 15, 2019 2.240 2.250 2.110 2.200 800,523 -0.03(-1.35%)
Jan 14, 2019 2.300 2.344 2.190 2.230 1,023,307 -0.09(-3.88%)
Jan 11, 2019 2.200 2.330 2.140 2.320 737,900 +0.10(+4.50%)
Jan 10, 2019 2.200 2.270 2.160 2.220 702,494 +0.02(+0.91%)
Jan 09, 2019 2.160 2.230 2.100 2.200 1,268,537 +0.08(+3.77%)
Jan 08, 2019 2.130 2.160 2.080 2.120 1,104,147 +0.03(+1.44%)
Jan 07, 2019 2.010 2.110 1.850 2.090 1,560,036 +0.09(+4.50%)
Jan 04, 2019 1.850 2.010 1.810 2.000 2,570,800 +0.20(+11.11%)
Jan 03, 2019 1.780 1.870 1.700 1.800 964,258 +0.03(+1.69%)
Jan 02, 2019 1.650 1.880 1.590 1.770 2,129,761 +0.09(+5.36%)
Dec 31, 2018 1.670 1.730 1.610 1.680 1,616,600 +0.08(+5.00%)
Dec 28, 2018 1.420 1.640 1.420 1.600 1,409,800 +0.18(+12.68%)
Dec 27, 2018 1.340 1.450 1.330 1.420 1,416,879 +0.07(+5.19%)
Dec 26, 2018 1.360 1.390 1.290 1.350 1,780,378 +0.00(+0.00%)
Dec 24, 2018 1.450 1.460 1.315 1.350 1,001,900 -0.11(-7.53%)
Dec 21, 2018 1.450 1.510 1.350 1.460 3,894,100 -0.01(-0.68%)
Dec 20, 2018 1.540 1.600 1.470 1.470 2,224,885 -0.11(-6.96%)
Dec 19, 2018 1.640 1.700 1.570 1.580 1,540,789 -0.07(-4.24%)
Dec 18, 2018 1.710 1.730 1.640 1.650 2,320,080 -0.05(-2.94%)
Dec 17, 2018 1.800 1.800 1.700 1.700 1,860,338 -0.08(-4.49%)
Dec 14, 2018 1.830 1.841 1.765 1.780 1,499,800 -0.08(-4.30%)
Dec 13, 2018 1.890 1.940 1.830 1.860 961,352 -0.08(-4.12%)
Dec 12, 2018 1.990 2.030 1.910 1.940 1,352,770 -0.02(-1.02%)
Dec 11, 2018 1.960 1.980 1.850 1.960 1,963,338 +0.02(+1.03%)
Dec 10, 2018 2.020 2.030 1.930 1.940 1,726,032 -0.09(-4.43%)
Dec 07, 2018 2.160 2.220 2.000 2.030 907,600 -0.10(-4.69%)
Dec 06, 2018 2.120 2.180 2.080 2.130 946,213 -0.06(-2.74%)
Dec 04, 2018 2.300 2.350 2.170 2.190 1,217,800 -0.13(-5.60%)
Dec 03, 2018 2.400 2.420 2.300 2.320 584,084 +0.00(+0.00%)
Nov 30, 2018 2.310 2.340 2.250 2.320 1,126,800 +0.01(+0.43%)
Nov 29, 2018 2.340 2.380 2.290 2.310 814,914 -0.01(-0.43%)
Nov 28, 2018 2.200 2.330 2.190 2.320 1,039,609 +0.13(+5.94%)
Nov 27, 2018 2.300 2.350 2.180 2.190 856,908 -0.09(-3.95%)
Nov 26, 2018 2.500 2.530 2.270 2.280 1,762,508 -0.18(-7.32%)
Nov 23, 2018 2.480 2.480 2.390 2.460 382,000 -0.07(-2.77%)
Nov 21, 2018 2.530 2.530 2.530 0 +0.08(+3.27%)
Nov 20, 2018 2.510 2.511 2.385 2.450 1,571,949 -0.12(-4.67%)
Nov 19, 2018 2.530 2.585 2.470 2.570 977,290 +0.00(+0.00%)
Nov 16, 2018 2.580 2.630 2.440 2.570 1,301,000 -0.01(-0.39%)
Nov 15, 2018 2.580 2.650 2.520 2.580 1,067,494 +0.00(+0.00%)
Nov 14, 2018 2.720 2.720 2.505 2.580 1,131,653 -0.12(-4.44%)
Nov 13, 2018 2.860 2.910 2.660 2.700 1,599,707 -0.16(-5.59%)
Nov 12, 2018 3.070 3.071 2.840 2.860 1,212,370 -0.20(-6.54%)
Nov 09, 2018 3.150 3.160 3.050 3.060 653,900 -0.16(-4.97%)
Nov 08, 2018 2.990 3.350 2.810 3.220 1,075,846 -0.21(-6.12%)
Nov 07, 2018 3.300 3.450 3.210 3.430 1,291,342 +0.17(+5.21%)
Nov 06, 2018 3.140 3.360 3.110 3.260 1,005,053 +0.11(+3.49%)
Nov 05, 2018 3.250 3.340 3.010 3.150 1,419,322 -0.07(-2.17%)
Nov 02, 2018 3.070 3.340 3.070 3.220 1,074,500 +0.21(+6.98%)
Nov 01, 2018 3.000 3.095 2.970 3.010 968,343 +0.04(+1.35%)
Oct 31, 2018 3.170 3.237 2.945 2.970 921,979 -0.15(-4.81%)
Oct 30, 2018 2.990 3.170 2.940 3.120 650,209 +0.09(+2.97%)
Oct 29, 2018 3.240 3.270 2.990 3.030 1,019,199 -0.20(-6.19%)
Oct 26, 2018 3.130 3.310 3.020 3.230 785,800 +0.05(+1.57%)
Oct 25, 2018 3.170 3.230 3.130 3.180 731,786 +0.04(+1.27%)
Oct 24, 2018 3.330 3.350 3.130 3.140 1,066,346 -0.18(-5.42%)
Oct 23, 2018 3.360 3.360 3.300 3.320 815,573 -0.09(-2.64%)
Oct 22, 2018 3.500 3.500 3.400 3.410 529,370 -0.02(-0.58%)
Oct 19, 2018 3.550 3.655 3.410 3.430 735,200 -0.12(-3.38%)
Oct 18, 2018 3.640 3.673 3.500 3.550 876,325 -0.16(-4.31%)
Oct 17, 2018 3.730 3.955 3.690 3.710 1,686,139 -0.03(-0.80%)
Oct 16, 2018 3.680 3.750 3.525 3.740 898,940 +0.09(+2.47%)
Oct 15, 2018 3.740 3.770 3.640 3.650 618,813 -0.09(-2.41%)
Oct 12, 2018 3.950 3.950 3.735 3.740 848,700 -0.12(-3.11%)
Oct 11, 2018 3.880 4.000 3.780 3.860 904,830 -0.04(-1.03%)
Oct 10, 2018 4.140 4.190 3.890 3.900 647,036 -0.22(-5.34%)
Oct 09, 2018 3.960 4.210 3.940 4.120 702,327 +0.17(+4.30%)
Oct 08, 2018 4.010 4.045 3.890 3.950 873,371 -0.09(-2.23%)
Oct 05, 2018 4.200 4.210 4.020 4.040 574,400 -0.14(-3.35%)
Oct 04, 2018 4.300 4.340 4.160 4.180 478,397 -0.16(-3.69%)
Oct 03, 2018 4.350 4.405 4.290 4.340 403,334 -0.03(-0.69%)
Oct 02, 2018 4.420 4.460 4.350 4.370 393,250 -0.06(-1.35%)
Oct 01, 2018 4.540 4.570 4.390 4.430 626,918 -0.08(-1.77%)
Sep 28, 2018 4.420 4.550 4.390 4.510 595,000 +0.07(+1.58%)
Sep 27, 2018 4.430 4.455 4.330 4.440 430,415 +0.02(+0.45%)
Sep 26, 2018 4.670 4.720 4.400 4.420 514,573 -0.30(-6.36%)
Sep 25, 2018 4.550 4.740 4.541 4.720 577,843 +0.22(+4.89%)
Sep 24, 2018 4.340 4.560 4.340 4.500 596,976 +0.11(+2.51%)
Sep 21, 2018 4.310 4.400 4.300 4.390 1,184,700 +0.09(+2.09%)
Sep 20, 2018 4.420 4.420 4.290 4.300 251,328 -0.04(-0.92%)
Sep 19, 2018 4.310 4.411 4.299 4.340 469,805 +0.02(+0.46%)
Sep 18, 2018 4.350 4.440 4.295 4.320 325,326 +0.03(+0.70%)
Sep 17, 2018 4.420 4.440 4.250 4.290 412,510 -0.12(-2.72%)
Sep 14, 2018 4.380 4.450 4.300 4.410 526,700 +0.04(+0.92%)
Sep 13, 2018 4.450 4.465 4.360 4.370 287,598 -0.08(-1.80%)
Sep 12, 2018 4.430 4.495 4.320 4.450 446,770 +0.05(+1.14%)
Sep 11, 2018 4.370 4.490 4.350 4.400 643,395 +0.09(+2.09%)
Sep 10, 2018 4.270 4.330 4.240 4.310 531,069 +0.07(+1.65%)
Sep 07, 2018 4.190 4.250 4.160 4.240 537,700 -0.01(-0.24%)
Sep 06, 2018 4.350 4.390 4.190 4.250 810,868 -0.09(-2.07%)
Sep 05, 2018 4.500 4.560 4.340 4.340 457,588 -0.17(-3.77%)
Sep 04, 2018 4.600 4.610 4.490 4.510 412,472 -0.08(-1.74%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.02(-0.43%)
Aug 30, 2018 4.700 4.725 4.602 4.610 320,398 -0.12(-2.54%)
Aug 29, 2018 4.670 4.810 4.630 4.730 531,893 +0.08(+1.72%)
Aug 28, 2018 4.660 4.750 4.645 4.650 606,713 +0.01(+0.22%)
Aug 27, 2018 4.770 4.800 4.620 4.640 639,330 -0.13(-2.73%)
Aug 24, 2018 4.880 4.940 4.760 4.770 470,300 -0.09(-1.85%)
Aug 23, 2018 4.980 4.990 4.850 4.860 522,321 -0.14(-2.80%)
Aug 22, 2018 5.080 5.105 4.980 5.000 736,947 -0.05(-0.99%)
Aug 21, 2018 4.980 5.070 4.970 5.050 648,039 +0.11(+2.23%)
Aug 20, 2018 4.830 4.970 4.770 4.940 628,260 +0.11(+2.28%)
Aug 17, 2018 4.800 4.840 4.760 4.830 576,200 +0.03(+0.63%)
Aug 16, 2018 4.800 4.895 4.760 4.800 382,054 +0.02(+0.42%)
Aug 15, 2018 4.900 4.915 4.680 4.780 489,186 -0.15(-3.04%)
Aug 14, 2018 4.960 5.040 4.905 4.930 721,338 +0.03(+0.61%)
Aug 13, 2018 4.820 4.939 4.770 4.900 1,129,784 +0.17(+3.59%)
Aug 10, 2018 4.700 4.750 4.630 4.730 861,400 +0.04(+0.85%)
Aug 09, 2018 4.330 4.720 4.200 4.690 1,383,601 +0.52(+12.47%)
Aug 08, 2018 4.340 4.340 4.090 4.170 1,019,993 -0.22(-5.01%)
Aug 07, 2018 4.370 4.440 4.340 4.390 322,020 +0.10(+2.33%)
Aug 06, 2018 4.350 4.380 4.270 4.290 258,086 -0.06(-1.38%)
Aug 03, 2018 4.300 4.385 4.280 4.350 549,200 +0.02(+0.46%)
Aug 02, 2018 4.210 4.340 4.130 4.330 306,821 +0.06(+1.41%)
Aug 01, 2018 4.240 4.360 4.180 4.270 475,110 -0.04(-0.93%)
Jul 31, 2018 4.240 4.350 4.210 4.310 485,970 +0.07(+1.65%)
Jul 30, 2018 4.170 4.300 4.150 4.240 626,802 +0.10(+2.42%)
Jul 27, 2018 4.260 4.290 4.110 4.140 540,500 -0.14(-3.27%)
Jul 26, 2018 4.280 4.330 4.260 4.280 375,700 +0.02(+0.47%)
Jul 25, 2018 4.270 4.290 4.230 4.260 436,676 -0.02(-0.47%)
Jul 24, 2018 4.340 4.390 4.265 4.280 311,044 -0.01(-0.23%)
Jul 23, 2018 4.410 4.440 4.280 4.290 491,745 -0.10(-2.28%)
Jul 20, 2018 4.470 4.490 4.300 4.390 518,778 -0.10(-2.23%)
Jul 19, 2018 4.520 4.620 4.485 4.490 406,462 -0.08(-1.75%)
Jul 18, 2018 4.560 4.605 4.470 4.570 332,144 -0.03(-0.65%)
Jul 17, 2018 4.690 4.690 4.600 4.600 265,324 -0.08(-1.71%)
Jul 16, 2018 4.790 4.830 4.600 4.680 727,899 -0.14(-2.90%)
Jul 13, 2018 4.780 4.850 4.750 4.820 408,055 +0.03(+0.63%)
Jul 12, 2018 4.730 4.838 4.610 4.790 675,517 +0.06(+1.27%)
Jul 11, 2018 4.720 4.870 4.705 4.730 525,952 -0.07(-1.46%)
Jul 10, 2018 4.770 4.850 4.720 4.800 552,018 +0.06(+1.27%)
Jul 09, 2018 4.720 4.796 4.720 4.740 899,884 +0.04(+0.85%)
Jul 06, 2018 4.760 4.830 4.680 4.700 1,067,390 +0.17(+3.75%)
Jul 05, 2018 4.460 4.530 4.380 4.530 416,875 +0.08(+1.80%)
Jul 03, 2018 4.450 4.450 4.450 0 -0.02(-0.45%)
Jul 02, 2018 4.430 4.485 4.310 4.470 897,769 +0.02(+0.45%)
Jun 29, 2018 4.580 4.610 4.450 4.450 496,759 -0.11(-2.41%)
Jun 28, 2018 4.530 4.610 4.480 4.560 594,155 +0.02(+0.44%)
Jun 27, 2018 4.360 4.580 4.350 4.540 903,811 +0.22(+5.09%)
Jun 26, 2018 4.240 4.350 4.130 4.320 565,001 +0.13(+3.10%)
Jun 25, 2018 4.470 4.470 4.180 4.190 402,796 -0.28(-6.26%)
Jun 22, 2018 4.430 4.520 4.350 4.470 3,709,097 +0.20(+4.68%)
Jun 21, 2018 4.430 4.465 4.225 4.270 655,331 -0.20(-4.47%)
Jun 20, 2018 4.530 4.540 4.420 4.470 434,903 -0.02(-0.45%)
Jun 19, 2018 4.360 4.530 4.355 4.490 644,293 +0.07(+1.58%)
Jun 18, 2018 4.300 4.430 4.270 4.420 565,860 +0.12(+2.79%)
Jun 15, 2018 4.330 4.185 4.300 2,034,304 -0.03(-0.69%)
Jun 14, 2018 4.400 4.420 4.295 4.330 529,746 -0.06(-1.37%)
Jun 13, 2018 4.390 4.470 4.330 4.390 782,402 +0.00(+0.00%)
Jun 12, 2018 4.390 4.500 4.350 4.390 602,272 +0.00(+0.00%)
Jun 11, 2018 4.280 4.420 4.231 4.390 694,643 +0.10(+2.33%)
Jun 08, 2018 4.330 4.340 4.210 4.290 622,718 -0.05(-1.15%)
Jun 07, 2018 4.330 4.400 4.280 4.340 954,512 +0.06(+1.40%)
Jun 06, 2018 4.200 4.280 814,576 +0.06(+1.42%)
Jun 05, 2018 4.110 4.270 4.110 4.220 625,826 +0.11(+2.68%)
Jun 04, 2018 4.210 4.250 4.020 4.110 866,381 -0.09(-2.14%)
Jun 01, 2018 4.240 4.260 4.140 4.200 609,793 -0.02(-0.47%)
May 31, 2018 4.350 4.390 4.200 4.220 836,933 -0.14(-3.21%)
May 30, 2018 4.350 4.450 4.330 4.360 601,036 +0.06(+1.40%)
May 29, 2018 4.210 4.330 4.189 4.300 685,544 +0.04(+0.94%)
May 25, 2018 4.260 4.260 4.260 0 -0.14(-3.18%)
May 24, 2018 4.390 4.490 4.350 4.400 444,632 -0.08(-1.79%)
May 23, 2018 4.490 4.510 4.340 4.480 680,409 -0.04(-0.88%)
May 22, 2018 4.580 4.640 4.490 4.520 554,006 -0.07(-1.53%)
May 21, 2018 4.700 4.725 4.580 4.590 619,859 -0.09(-1.92%)
May 18, 2018 4.830 4.840 4.660 4.680 511,474 -0.12(-2.50%)
May 17, 2018 4.700 4.850 4.680 4.800 945,276 +0.14(+3.00%)
May 16, 2018 4.650 4.710 4.635 4.660 769,971 +0.08(+1.75%)
May 15, 2018 4.570 4.680 4.560 4.580 869,481 -0.02(-0.43%)
May 14, 2018 4.640 4.700 4.570 4.600 559,019 -0.02(-0.43%)
May 11, 2018 4.690 4.755 4.590 4.620 724,872 -0.03(-0.65%)
May 10, 2018 4.580 4.705 4.560 4.650 1,114,070 +0.10(+2.20%)
May 09, 2018 4.400 4.580 4.380 4.550 1,709,388 +0.26(+6.06%)
May 08, 2018 4.160 4.370 3.860 4.290 1,348,670 +0.09(+2.14%)
May 07, 2018 4.210 4.370 4.170 4.200 1,392,193 +0.01(+0.24%)
May 04, 2018 4.130 4.250 4.130 4.190 629,830 +0.06(+1.45%)
May 03, 2018 4.170 4.180 4.010 4.130 852,397 -0.05(-1.20%)
May 02, 2018 3.970 4.240 3.940 4.180 700,230 +0.22(+5.56%)
May 01, 2018 3.900 3.980 3.830 3.960 552,022 +0.03(+0.76%)
Apr 30, 2018 4.030 4.090 3.920 3.930 540,290 -0.10(-2.48%)
Apr 27, 2018 3.970 4.050 3.915 4.030 414,063 +0.03(+0.75%)
Apr 26, 2018 3.940 4.040 3.930 4.000 631,966 +0.08(+2.04%)
Apr 25, 2018 3.770 3.935 3.720 3.920 594,068 +0.12(+3.16%)
Apr 24, 2018 3.720 3.850 3.710 3.800 599,563 +0.09(+2.43%)
Apr 23, 2018 3.650 3.720 3.580 3.710 262,868 +0.04(+1.09%)
Apr 20, 2018 3.630 3.735 3.560 3.670 345,615 +0.00(+0.00%)
Apr 19, 2018 3.670 3.750 3.620 3.670 383,413 +0.01(+0.27%)
Apr 18, 2018 3.650 3.740 3.630 3.660 549,650 +0.07(+1.95%)
Apr 17, 2018 3.550 3.610 3.500 3.590 509,904 +0.06(+1.70%)
Apr 16, 2018 3.600 3.600 3.490 3.530 639,009 -0.06(-1.67%)
Apr 13, 2018 3.650 3.670 3.570 3.590 618,346 -0.01(-0.28%)
Apr 12, 2018 3.540 3.650 3.435 3.600 800,622 +0.08(+2.27%)
Apr 11, 2018 3.410 3.540 3.410 3.520 1,123,598 +0.11(+3.23%)
Apr 10, 2018 3.260 3.450 3.260 3.410 692,685 +0.21(+6.56%)
Apr 09, 2018 3.360 3.360 3.180 3.200 979,242 -0.11(-3.32%)
Apr 06, 2018 3.330 3.370 3.235 3.310 1,625,213 -0.06(-1.78%)
Apr 05, 2018 3.490 3.510 3.370 3.370 838,138 -0.12(-3.44%)
Apr 04, 2018 3.400 3.520 3.330 3.490 748,144 +0.01(+0.29%)
Apr 03, 2018 3.470 3.490 3.360 3.480 651,839 +0.05(+1.46%)
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.