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

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
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, 2020 5.226 5.645 4.955 5.340 43,326 +0.00(+0.00%)
Mar 30, 2020 5.319 5.355 4.879 5.340 28,601 +0.10(+2.01%)
Mar 27, 2020 5.164 5.580 5.164 5.235 64,766 -0.50(-8.75%)
Mar 26, 2020 6.180 6.420 5.557 5.737 102,974 -0.62(-9.79%)
Mar 25, 2020 6.300 6.540 5.521 6.360 63,726 +0.06(+0.95%)
Mar 24, 2020 5.580 6.300 5.428 6.300 59,940 +0.85(+15.65%)
Mar 23, 2020 5.820 5.820 4.729 5.447 48,679 -0.01(-0.23%)
Mar 20, 2020 4.933 5.460 4.676 5.460 74,816 +0.64(+13.37%)
Mar 19, 2020 4.440 5.103 4.320 4.816 91,185 +0.61(+14.52%)
Mar 18, 2020 4.657 4.680 4.205 4.205 151,573 -0.82(-16.33%)
Mar 17, 2020 4.498 5.878 4.498 5.026 200,029 +0.73(+17.06%)
Mar 16, 2020 6.120 6.180 4.213 4.294 210,322 -2.31(-34.95%)
Mar 13, 2020 5.405 6.600 5.405 6.600 98,866 +1.44(+27.98%)
Mar 12, 2020 5.528 5.939 5.042 5.157 201,691 -0.79(-13.24%)
Mar 11, 2020 6.120 6.780 5.402 5.944 276,610 -0.48(-7.41%)
Mar 10, 2020 6.480 6.630 5.880 6.420 112,016 +0.45(+7.48%)
Mar 09, 2020 6.120 6.600 5.940 5.973 151,042 -1.89(-24.01%)
Mar 06, 2020 7.680 9.240 7.620 7.860 151,716 +0.18(+2.34%)
Mar 05, 2020 8.280 8.400 7.500 7.680 181,637 -0.72(-8.57%)
Mar 04, 2020 8.940 8.940 8.190 8.400 119,878 -0.42(-4.76%)
Mar 03, 2020 9.180 9.480 8.700 8.820 154,450 -0.42(-4.55%)
Mar 02, 2020 9.540 9.690 9.060 9.240 130,970 -0.24(-2.53%)
Feb 28, 2020 9.300 9.600 9.120 9.480 88,450 +0.06(+0.64%)
Feb 27, 2020 9.660 9.960 9.360 9.420 137,094 -0.60(-5.99%)
Feb 26, 2020 9.840 10.26 9.720 10.02 112,860 +0.18(+1.83%)
Feb 25, 2020 10.56 10.56 9.720 9.840 100,787 -0.72(-6.82%)
Feb 24, 2020 10.38 10.62 10.08 10.56 74,747 -0.06(-0.56%)
Feb 21, 2020 11.10 11.10 10.56 10.62 38,516 -0.54(-4.84%)
Feb 20, 2020 10.80 11.33 10.80 11.16 37,161 +0.24(+2.20%)
Feb 19, 2020 10.86 11.10 10.56 10.92 50,099 +0.06(+0.55%)
Feb 18, 2020 10.74 10.98 10.62 10.86 82,939 -0.18(-1.63%)
Feb 14, 2020 11.04 11.16 10.86 11.04 20,600 +0.00(+0.00%)
Feb 13, 2020 11.28 11.46 10.98 11.04 51,159 -0.36(-3.16%)
Feb 12, 2020 11.40 11.82 11.28 11.40 115,399 +0.18(+1.60%)
Feb 11, 2020 11.10 11.46 10.92 11.22 57,683 +0.30(+2.75%)
Feb 10, 2020 11.16 11.19 10.71 10.92 72,240 -0.36(-3.19%)
Feb 07, 2020 11.04 11.40 10.68 11.28 70,400 +0.06(+0.53%)
Feb 06, 2020 11.34 11.34 11.04 11.22 48,166 -0.12(-1.06%)
Feb 05, 2020 10.74 11.46 10.62 11.34 110,375 +0.78(+7.39%)
Feb 04, 2020 10.38 10.62 10.26 10.56 37,477 +0.36(+3.53%)
Feb 03, 2020 10.26 10.32 9.900 10.20 80,784 +0.00(+0.00%)
Jan 31, 2020 10.02 10.29 9.900 10.20 63,950 +0.12(+1.19%)
Jan 30, 2020 9.780 10.14 9.780 10.08 48,283 +0.06(+0.60%)
Jan 29, 2020 10.38 10.68 9.780 10.02 49,475 -0.30(-2.91%)
Jan 28, 2020 9.720 10.38 9.690 10.32 86,285 +0.60(+6.17%)
Jan 27, 2020 9.660 9.900 9.300 9.720 91,828 -0.12(-1.22%)
Jan 24, 2020 10.14 10.26 9.660 9.840 57,816 -0.30(-2.96%)
Jan 23, 2020 10.26 10.32 9.900 10.14 60,065 -0.18(-1.74%)
Jan 22, 2020 10.62 10.68 10.20 10.32 47,840 -0.30(-2.82%)
Jan 21, 2020 10.92 10.92 10.56 10.62 48,031 -0.30(-2.75%)
Jan 17, 2020 11.22 11.28 10.80 10.92 35,783 -0.18(-1.62%)
Jan 16, 2020 10.92 11.22 10.80 11.10 37,945 +0.24(+2.21%)
Jan 15, 2020 10.56 10.92 10.38 10.86 56,887 +0.30(+2.84%)
Jan 14, 2020 10.08 10.86 10.08 10.56 60,892 +0.48(+4.76%)
Jan 13, 2020 10.56 10.68 10.08 10.08 70,116 -0.24(-2.33%)
Jan 10, 2020 10.20 10.56 9.780 10.32 95,883 +0.18(+1.78%)
Jan 09, 2020 10.80 10.80 9.960 10.14 90,104 -0.42(-3.98%)
Jan 08, 2020 11.04 11.34 10.50 10.56 95,821 -0.78(-6.88%)
Jan 07, 2020 11.28 11.70 11.16 11.34 36,979 +0.18(+1.61%)
Jan 06, 2020 12.48 12.66 11.04 11.16 117,731 -1.32(-10.58%)
Jan 03, 2020 11.88 12.78 11.88 12.48 77,950 +0.42(+3.48%)
Jan 02, 2020 12.24 12.24 11.76 12.06 28,847 +0.06(+0.50%)
Dec 31, 2019 11.88 12.18 11.22 12.00 156,583 -0.06(-0.50%)
Dec 30, 2019 12.18 12.78 11.88 12.06 100,038 -0.12(-0.99%)
Dec 27, 2019 12.24 12.66 12.12 12.18 50,150 -0.12(-0.98%)
Dec 26, 2019 12.48 12.54 12.06 12.30 38,178 -0.18(-1.44%)
Dec 24, 2019 12.24 12.48 12.18 12.48 19,116 +0.12(+0.97%)
Dec 23, 2019 11.70 12.78 11.52 12.36 102,667 +0.78(+6.74%)
Dec 20, 2019 12.00 12.00 11.40 11.58 58,616 -0.36(-3.02%)
Dec 19, 2019 11.52 12.12 11.52 11.94 93,086 +0.24(+2.05%)
Dec 18, 2019 11.46 11.88 11.40 11.70 77,052 +0.24(+2.09%)
Dec 17, 2019 11.10 11.52 10.83 11.46 95,486 +0.18(+1.60%)
Dec 16, 2019 10.86 11.46 10.68 11.28 86,353 +0.54(+5.03%)
Dec 13, 2019 10.92 11.03 10.35 10.74 67,783 +0.00(+0.00%)
Dec 12, 2019 10.44 10.86 10.32 10.74 123,947 +0.48(+4.68%)
Dec 11, 2019 10.56 10.62 10.02 10.26 50,930 -0.24(-2.29%)
Dec 10, 2019 10.86 10.86 10.44 10.50 65,620 -0.48(-4.37%)
Dec 09, 2019 10.98 11.22 10.98 10.98 23,800 -0.12(-1.08%)
Dec 06, 2019 10.50 11.22 10.38 11.10 116,916 +0.90(+8.82%)
Dec 05, 2019 10.26 10.44 10.14 10.20 53,290 +0.00(+0.00%)
Dec 04, 2019 10.02 10.53 9.900 10.20 64,675 +0.36(+3.66%)
Dec 03, 2019 9.900 10.08 9.660 9.840 48,639 -0.12(-1.20%)
Dec 02, 2019 10.80 10.89 9.900 9.960 36,279 -0.66(-6.21%)
Nov 29, 2019 10.80 10.80 10.38 10.62 15,083 -0.18(-1.67%)
Nov 27, 2019 10.86 10.92 10.56 10.80 25,866 -0.06(-0.55%)
Nov 26, 2019 10.86 10.98 10.62 10.86 58,135 +0.00(+0.00%)
Nov 25, 2019 10.20 10.98 10.02 10.86 44,362 +0.90(+9.04%)
Nov 22, 2019 9.900 10.26 9.780 9.960 38,200 +0.30(+3.11%)
Nov 21, 2019 9.780 10.14 9.540 9.660 50,785 -0.18(-1.83%)
Nov 20, 2019 9.900 10.29 9.840 9.840 50,335 -0.12(-1.20%)
Nov 19, 2019 10.44 10.44 9.720 9.960 38,819 -0.42(-4.05%)
Nov 18, 2019 11.16 11.28 10.14 10.38 70,805 -0.96(-8.47%)
Nov 15, 2019 11.10 11.46 10.86 11.34 47,166 +0.30(+2.72%)
Nov 14, 2019 10.98 11.22 10.83 11.04 31,399 +0.06(+0.55%)
Nov 13, 2019 11.70 11.70 10.80 10.98 52,781 -0.48(-4.19%)
Nov 12, 2019 10.80 12.36 10.26 11.46 157,694 +0.36(+3.24%)
Nov 11, 2019 11.70 11.76 11.10 11.10 135,265 -0.72(-6.09%)
Nov 08, 2019 12.06 12.18 11.70 11.82 72,400 -0.24(-1.99%)
Nov 07, 2019 12.60 12.78 11.94 12.06 43,536 -0.30(-2.43%)
Nov 06, 2019 13.02 13.02 12.30 12.36 23,647 -0.60(-4.63%)
Nov 05, 2019 13.14 13.38 12.78 12.96 38,721 +0.12(+0.93%)
Nov 04, 2019 12.42 13.02 12.41 12.84 27,100 +0.54(+4.39%)
Nov 01, 2019 11.52 12.48 11.52 12.30 36,716 +0.84(+7.33%)
Oct 31, 2019 11.70 11.76 11.22 11.46 43,591 -0.24(-2.05%)
Oct 30, 2019 12.18 12.24 11.34 11.70 97,737 -0.48(-3.94%)
Oct 29, 2019 11.94 12.48 11.82 12.18 35,035 +0.06(+0.50%)
Oct 28, 2019 12.96 13.26 12.06 12.12 73,887 -0.66(-5.16%)
Oct 25, 2019 12.54 13.02 12.24 12.78 21,050 +0.18(+1.43%)
Oct 24, 2019 12.96 12.96 12.36 12.60 32,463 -0.36(-2.78%)
Oct 23, 2019 12.00 13.14 12.00 12.96 47,944 +0.84(+6.93%)
Oct 22, 2019 11.82 12.15 11.47 12.12 42,047 +0.24(+2.02%)
Oct 21, 2019 11.34 12.12 11.15 11.88 40,233 +0.72(+6.45%)
Oct 18, 2019 11.40 11.76 11.10 11.16 113,066 -0.30(-2.62%)
Oct 17, 2019 11.52 11.64 10.98 11.46 97,830 -0.06(-0.52%)
Oct 16, 2019 11.76 12.18 11.52 11.52 38,688 -0.30(-2.54%)
Oct 15, 2019 12.66 12.66 11.34 11.82 126,169 -0.66(-5.29%)
Oct 14, 2019 12.48 12.54 12.12 12.48 22,288 -0.06(-0.48%)
Oct 11, 2019 12.18 12.60 12.09 12.54 25,783 +0.66(+5.56%)
Oct 10, 2019 11.70 12.00 11.64 11.88 35,263 +0.12(+1.02%)
Oct 09, 2019 12.00 12.23 11.34 11.76 98,455 -0.30(-2.49%)
Oct 08, 2019 12.18 12.30 11.82 12.06 40,782 -0.36(-2.90%)
Oct 07, 2019 12.54 12.60 12.12 12.42 33,638 -0.12(-0.96%)
Oct 04, 2019 12.54 12.66 12.06 12.54 43,483 +0.00(+0.00%)
Oct 03, 2019 12.60 12.90 11.94 12.54 82,067 -0.18(-1.42%)
Oct 02, 2019 12.72 12.90 12.30 12.72 45,776 -0.06(-0.47%)
Oct 01, 2019 13.32 13.92 12.60 12.78 47,284 -0.42(-3.18%)
Sep 30, 2019 13.14 13.62 12.78 13.20 62,549 +0.00(+0.00%)
Sep 27, 2019 12.60 13.26 12.60 13.20 60,033 +0.54(+4.27%)
Sep 26, 2019 12.84 12.84 12.42 12.66 30,287 -0.30(-2.31%)
Sep 25, 2019 12.30 13.14 12.18 12.96 49,144 +0.54(+4.35%)
Sep 24, 2019 13.20 13.38 12.36 12.42 57,892 -0.84(-6.33%)
Sep 23, 2019 13.08 13.53 12.90 13.26 68,459 +0.06(+0.45%)
Sep 20, 2019 13.44 13.83 13.14 13.20 70,816 -0.12(-0.90%)
Sep 19, 2019 13.50 14.04 13.14 13.32 76,144 -0.18(-1.33%)
Sep 18, 2019 14.64 14.70 13.44 13.50 77,232 -1.20(-8.16%)
Sep 17, 2019 15.78 15.78 14.64 14.70 70,974 -0.78(-5.04%)
Sep 16, 2019 15.30 15.84 15.06 15.48 100,462 +0.66(+4.45%)
Sep 13, 2019 15.48 15.65 14.82 14.82 79,500 -0.12(-0.80%)
Sep 12, 2019 14.70 15.18 14.22 14.94 151,698 +0.24(+1.63%)
Sep 11, 2019 14.16 14.76 13.74 14.70 108,498 +0.72(+5.15%)
Sep 10, 2019 13.32 14.04 13.23 13.98 81,319 +0.42(+3.10%)
Sep 09, 2019 12.96 13.86 12.90 13.56 113,850 +0.78(+6.10%)
Sep 06, 2019 12.66 12.84 12.42 12.78 35,066 +0.12(+0.95%)
Sep 05, 2019 12.84 12.96 12.30 12.66 53,171 +0.18(+1.44%)
Sep 04, 2019 12.00 12.54 12.00 12.48 22,182 +0.48(+4.00%)
Sep 03, 2019 12.36 12.54 11.82 12.00 62,835 -0.54(-4.31%)
Aug 30, 2019 13.38 13.38 12.39 12.54 42,400 -0.78(-5.86%)
Aug 29, 2019 12.84 13.50 12.66 13.32 62,098 +0.72(+5.71%)
Aug 28, 2019 11.88 12.66 11.88 12.60 52,772 +0.66(+5.53%)
Aug 27, 2019 12.18 12.24 11.64 11.94 94,472 -0.24(-1.97%)
Aug 26, 2019 12.00 12.36 11.94 12.18 58,168 +0.18(+1.50%)
Aug 23, 2019 12.00 12.30 11.76 12.00 154,283 -0.18(-1.48%)
Aug 22, 2019 12.78 13.08 12.00 12.18 51,322 -0.54(-4.25%)
Aug 21, 2019 12.54 12.78 12.48 12.72 118,937 +0.36(+2.91%)
Aug 20, 2019 12.72 12.84 12.18 12.36 38,336 -0.48(-3.74%)
Aug 19, 2019 12.18 12.90 12.18 12.84 51,983 +0.66(+5.42%)
Aug 16, 2019 11.64 12.30 11.64 12.18 85,466 +0.60(+5.18%)
Aug 15, 2019 11.40 11.88 11.28 11.58 67,499 +0.00(+0.00%)
Aug 14, 2019 12.24 12.24 11.40 11.58 93,464 -0.66(-5.39%)
Aug 13, 2019 11.64 12.66 11.58 12.24 65,308 +0.60(+5.15%)
Aug 12, 2019 11.76 11.94 11.16 11.64 88,724 -0.30(-2.51%)
Aug 09, 2019 12.48 12.66 11.88 11.94 100,083 -0.42(-3.40%)
Aug 08, 2019 16.02 16.26 11.79 12.36 367,287 -5.10(-29.21%)
Aug 07, 2019 16.86 17.64 16.68 17.46 43,709 +0.18(+1.04%)
Aug 06, 2019 17.22 17.40 16.77 17.28 38,990 +0.06(+0.35%)
Aug 05, 2019 17.34 17.40 16.77 17.22 51,874 -0.54(-3.04%)
Aug 02, 2019 17.82 18.06 17.43 17.76 55,566 -0.06(-0.34%)
Aug 01, 2019 18.30 19.05 17.70 17.82 98,050 -0.60(-3.26%)
Jul 31, 2019 18.96 19.50 18.36 18.42 91,088 -0.60(-3.15%)
Jul 30, 2019 18.54 19.44 18.42 19.02 85,727 +0.24(+1.28%)
Jul 29, 2019 19.08 19.08 18.30 18.78 78,100 -0.24(-1.26%)
Jul 26, 2019 18.06 19.02 18.06 19.02 84,800 +0.96(+5.32%)
Jul 25, 2019 17.76 18.06 17.34 18.06 67,282 +0.24(+1.35%)
Jul 24, 2019 17.28 17.82 17.28 17.82 80,862 +0.30(+1.71%)
Jul 23, 2019 17.70 17.94 17.46 17.52 48,005 -0.30(-1.68%)
Jul 22, 2019 17.76 18.18 17.52 17.82 86,066 +0.00(+0.00%)
Jul 19, 2019 17.70 17.88 17.46 17.82 39,316 +0.06(+0.34%)
Jul 18, 2019 17.22 18.06 16.86 17.76 60,893 +0.54(+3.14%)
Jul 17, 2019 18.18 18.30 17.04 17.22 74,808 -0.96(-5.28%)
Jul 16, 2019 18.36 18.72 18.12 18.18 195,220 -0.18(-0.98%)
Jul 15, 2019 19.32 19.38 18.30 18.36 83,409 -0.90(-4.67%)
Jul 12, 2019 19.20 19.80 19.08 19.26 33,816 +0.06(+0.31%)
Jul 11, 2019 18.84 19.32 18.54 19.20 64,828 +0.30(+1.59%)
Jul 10, 2019 18.84 19.26 18.78 18.90 39,626 +0.30(+1.61%)
Jul 09, 2019 18.78 18.84 18.54 18.60 30,226 -0.30(-1.59%)
Jul 08, 2019 18.90 19.26 18.60 18.90 61,240 -0.18(-0.94%)
Jul 05, 2019 19.56 19.62 19.08 19.08 39,166 -0.66(-3.34%)
Jul 03, 2019 19.38 20.10 19.08 19.74 31,283 +0.54(+2.81%)
Jul 02, 2019 19.86 19.98 19.02 19.20 70,737 -0.84(-4.19%)
Jul 01, 2019 20.10 20.46 19.44 20.04 78,777 +0.18(+0.91%)
Jun 28, 2019 19.14 20.10 19.14 19.86 111,466 +0.72(+3.76%)
Jun 27, 2019 18.96 19.41 18.78 19.14 66,766 +0.12(+0.63%)
Jun 26, 2019 18.96 19.56 18.84 19.02 110,566 +0.06(+0.32%)
Jun 25, 2019 20.34 20.70 18.78 18.96 81,777 -1.38(-6.78%)
Jun 24, 2019 20.52 21.00 20.13 20.34 50,341 -0.42(-2.02%)
Jun 21, 2019 21.78 22.20 20.58 20.76 83,950 -1.20(-5.46%)
Jun 20, 2019 22.44 22.56 21.72 21.96 39,405 -0.12(-0.54%)
Jun 19, 2019 21.78 22.26 21.36 22.08 37,773 +0.18(+0.82%)
Jun 18, 2019 22.56 22.92 21.84 21.90 32,821 -0.60(-2.67%)
Jun 17, 2019 22.26 22.68 21.96 22.50 35,629 +0.60(+2.74%)
Jun 14, 2019 22.38 22.61 21.84 21.90 49,483 -0.54(-2.41%)
Jun 13, 2019 23.28 24.06 22.32 22.44 80,654 -0.72(-3.11%)
Jun 12, 2019 22.50 23.16 22.38 23.16 76,569 +0.54(+2.39%)
Jun 11, 2019 22.02 22.65 21.84 22.62 67,284 +0.84(+3.86%)
Jun 10, 2019 21.78 22.86 21.60 21.78 142,581 +0.24(+1.11%)
Jun 07, 2019 20.94 21.90 20.43 21.54 140,233 +0.78(+3.76%)
Jun 06, 2019 20.34 20.82 20.04 20.76 70,299 +0.36(+1.76%)
Jun 05, 2019 20.76 21.00 20.22 20.40 87,226 -0.36(-1.73%)
Jun 04, 2019 20.04 21.36 19.98 20.76 167,265 +1.26(+6.46%)
Jun 03, 2019 18.36 19.74 18.30 19.50 86,225 +1.26(+6.91%)
May 31, 2019 18.18 18.54 18.18 18.24 48,616 -0.24(-1.30%)
May 30, 2019 18.30 18.78 18.24 18.48 37,207 +0.18(+0.98%)
May 29, 2019 18.24 18.36 18.06 18.30 59,950 -0.24(-1.29%)
May 28, 2019 18.60 20.04 18.24 18.54 95,340 +0.30(+1.64%)
May 24, 2019 18.36 18.78 18.12 18.24 41,866 +0.06(+0.33%)
May 23, 2019 19.14 19.20 18.00 18.18 71,548 -1.14(-5.90%)
May 22, 2019 19.68 19.86 19.32 19.32 29,388 -0.54(-2.72%)
May 21, 2019 20.04 20.40 19.68 19.86 21,853 +0.00(+0.00%)
May 20, 2019 19.74 19.98 19.26 19.86 40,993 -0.06(-0.30%)
May 17, 2019 20.16 20.46 19.86 19.92 53,500 -0.48(-2.35%)
May 16, 2019 20.64 21.12 20.16 20.40 72,342 -0.12(-0.58%)
May 15, 2019 20.64 21.36 20.46 20.52 52,532 -0.48(-2.29%)
May 14, 2019 20.34 21.90 20.28 21.00 138,583 +0.72(+3.55%)
May 13, 2019 19.44 20.55 19.44 20.28 147,133 +0.36(+1.81%)
May 10, 2019 20.10 20.34 19.44 19.92 134,200 -0.06(-0.30%)
May 09, 2019 20.16 21.24 19.80 19.98 124,629 -0.66(-3.20%)
May 08, 2019 20.52 20.82 20.34 20.64 51,909 +0.12(+0.58%)
May 07, 2019 20.34 20.70 20.01 20.52 84,894 -0.42(-2.01%)
May 06, 2019 21.00 21.09 20.58 20.94 45,306 -0.24(-1.13%)
May 03, 2019 20.88 21.84 20.88 21.18 93,983 +0.30(+1.44%)
May 02, 2019 21.36 21.36 20.34 20.88 102,297 -0.36(-1.69%)
May 01, 2019 21.72 22.08 21.06 21.24 154,668 -0.18(-0.84%)
Apr 30, 2019 21.12 21.42 20.52 21.42 105,941 +0.42(+2.00%)
Apr 29, 2019 19.80 21.18 19.80 21.00 59,344 +1.20(+6.06%)
Apr 26, 2019 19.98 19.98 19.56 19.80 42,000 -0.18(-0.90%)
Apr 25, 2019 21.06 21.06 19.62 19.98 87,173 -1.32(-6.20%)
Apr 24, 2019 21.60 21.90 21.06 21.30 79,701 -0.30(-1.39%)
Apr 23, 2019 20.64 21.84 20.46 21.60 121,641 +0.90(+4.35%)
Apr 22, 2019 19.92 20.76 19.68 20.70 52,165 +0.84(+4.23%)
Apr 18, 2019 19.68 20.58 19.65 19.86 48,933 +0.06(+0.30%)
Apr 17, 2019 19.80 19.92 19.59 19.80 27,201 +0.18(+0.92%)
Apr 16, 2019 19.20 20.04 19.02 19.62 59,488 +0.54(+2.83%)
Apr 15, 2019 18.96 19.17 18.66 19.08 53,589 +0.18(+0.95%)
Apr 12, 2019 18.72 19.26 18.60 18.90 46,900 +0.00(+0.00%)
Apr 11, 2019 19.14 19.32 18.66 18.90 59,310 -0.24(-1.25%)
Apr 10, 2019 19.68 19.86 18.72 19.14 81,809 -0.42(-2.15%)
Apr 09, 2019 19.74 19.86 19.50 19.56 34,821 -0.30(-1.51%)
Apr 08, 2019 19.80 20.10 19.56 19.86 48,970 -0.06(-0.30%)
Apr 05, 2019 20.16 20.82 19.80 19.92 94,750 -0.06(-0.30%)
Apr 04, 2019 19.68 20.13 19.38 19.98 32,399 +0.24(+1.22%)
Apr 03, 2019 20.16 20.28 19.56 19.74 36,283 -0.18(-0.90%)
Apr 02, 2019 19.74 20.13 19.62 19.92 34,059 +0.12(+0.61%)
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.