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 (%)
Jan 31, 2022 4.560 4.912 4.884 56,047 +0.35(+7.79%)
Jan 28, 2022 4.440 4.800 4.234 4.531 70,444 +0.15(+3.44%)
Jan 27, 2022 4.920 4.980 4.080 4.381 144,402 -0.60(-12.04%)
Jan 26, 2022 5.400 5.520 4.890 4.980 57,895 -0.30(-5.68%)
Jan 25, 2022 5.280 5.580 5.160 5.280 60,275 -0.06(-1.12%)
Jan 24, 2022 5.640 5.760 4.800 5.340 96,349 -0.43(-7.51%)
Jan 21, 2022 5.640 6.164 5.401 5.774 65,955 +0.19(+3.46%)
Jan 20, 2022 6.180 6.300 5.523 5.581 82,437 -0.60(-9.70%)
Jan 19, 2022 5.040 6.360 5.040 6.180 106,412 +0.60(+10.75%)
Jan 18, 2022 5.400 5.912 5.163 5.580 95,773 -0.07(-1.28%)
Jan 14, 2022 5.653 0 -0.65(-10.28%)
Jan 13, 2022 6.600 6.600 6.180 6.300 78,235 -0.06(-0.94%)
Jan 12, 2022 6.660 6.780 5.956 6.360 145,235 -0.30(-4.50%)
Jan 11, 2022 6.540 6.780 6.416 6.660 120,720 +0.00(+0.00%)
Jan 10, 2022 6.480 6.900 6.360 6.660 130,705 +0.18(+2.78%)
Jan 07, 2022 6.600 6.959 6.360 6.480 174,996 -0.30(-4.42%)
Jan 06, 2022 6.600 6.900 6.300 6.780 232,557 +0.12(+1.80%)
Jan 05, 2022 6.300 6.780 6.000 6.660 319,099 +0.18(+2.78%)
Jan 04, 2022 6.180 6.540 5.761 6.480 417,309 -0.06(-0.92%)
Jan 03, 2022 6.660 6.780 6.240 6.540 496,116 -0.24(-3.54%)
Dec 31, 2021 6.540 8.160 6.444 6.780 2,324,261 -0.30(-4.24%)
Dec 30, 2021 5.940 7.320 5.880 7.080 3,099,621 +0.42(+6.31%)
Dec 29, 2021 4.860 7.200 4.683 6.660 6,517,360 +1.93(+40.70%)
Dec 28, 2021 4.657 5.860 4.328 4.733 6,634,984 +1.37(+40.87%)
Dec 27, 2021 3.720 3.780 3.175 3.360 288,962 -0.32(-8.59%)
Dec 23, 2021 3.720 3.840 3.600 3.676 41,517 +0.04(+1.06%)
Dec 22, 2021 3.860 3.897 3.600 3.637 53,091 -0.17(-4.54%)
Dec 21, 2021 3.786 3.999 3.780 3.810 34,823 +0.04(+0.95%)
Dec 20, 2021 3.962 3.962 3.696 3.774 60,815 -0.23(-5.73%)
Dec 17, 2021 4.349 4.560 4.003 4.003 85,369 -0.41(-9.24%)
Dec 16, 2021 4.467 4.560 4.357 4.411 45,595 +0.03(+0.70%)
Dec 15, 2021 4.500 4.707 4.380 4.380 52,478 -0.20(-4.31%)
Dec 14, 2021 4.620 4.800 4.514 4.577 82,365 -0.10(-2.23%)
Dec 13, 2021 4.740 4.920 4.561 4.682 42,986 -0.11(-2.35%)
Dec 10, 2021 4.920 4.920 4.504 4.795 58,888 +0.08(+1.64%)
Dec 09, 2021 4.890 4.890 4.681 4.717 54,588 +0.04(+0.79%)
Dec 08, 2021 4.620 4.916 4.447 4.680 51,421 +0.09(+1.85%)
Dec 07, 2021 4.440 4.796 4.456 4.595 56,895 +0.15(+3.26%)
Dec 06, 2021 4.260 4.500 4.089 4.450 50,669 +0.25(+5.94%)
Dec 03, 2021 4.260 4.500 4.049 4.200 32,785 -0.27(-6.10%)
Dec 02, 2021 4.279 4.500 4.140 4.473 89,032 +0.33(+8.04%)
Dec 01, 2021 4.440 4.573 3.900 4.140 69,819 -0.34(-7.68%)
Nov 30, 2021 4.620 4.788 4.418 4.484 31,725 -0.20(-4.29%)
Nov 29, 2021 4.616 4.771 4.616 4.685 47,247 +0.07(+1.46%)
Nov 26, 2021 4.959 4.959 4.561 4.618 29,146 -0.30(-6.13%)
Nov 24, 2021 4.920 4.986 4.828 4.920 26,891 -0.00(-0.01%)
Nov 23, 2021 4.931 5.160 4.920 4.921 68,470 -0.06(-1.16%)
Nov 22, 2021 4.980 5.088 4.924 4.978 48,825 -0.00(-0.04%)
Nov 19, 2021 4.920 5.028 4.899 4.980 48,141 +0.13(+2.76%)
Nov 18, 2021 4.907 5.041 4.819 4.846 75,337 -0.07(-1.48%)
Nov 17, 2021 5.592 5.700 4.786 4.919 135,096 -0.78(-13.71%)
Nov 16, 2021 5.940 5.940 5.581 5.700 38,445 -0.18(-3.07%)
Nov 15, 2021 6.120 6.300 5.785 5.881 45,909 -0.30(-4.84%)
Nov 12, 2021 5.940 6.480 5.940 6.180 87,762 +0.26(+4.46%)
Nov 11, 2021 6.000 6.060 5.850 5.916 98,555 -0.14(-2.38%)
Nov 10, 2021 6.840 6.060 94,173 -0.78(-11.40%)
Nov 09, 2021 7.320 7.320 6.720 6.840 64,685 -0.66(-8.80%)
Nov 08, 2021 6.900 7.500 6.900 7.500 42,368 +0.60(+8.70%)
Nov 05, 2021 7.080 7.380 6.900 6.900 43,352 -0.18(-2.54%)
Nov 04, 2021 7.620 7.620 7.020 7.080 30,031 -0.30(-4.07%)
Nov 03, 2021 7.440 7.441 7.179 7.380 22,965 +0.24(+3.36%)
Nov 02, 2021 7.200 7.492 7.020 7.140 27,369 -0.06(-0.83%)
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.