Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drilling Tools International Corporation - Common Stock (NQ: DTI )

5.740 -0.020 (-0.35%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
May 17, 2024 5.520 5.765 5.390 5.760 43,095 +0.22(+3.97%)
May 16, 2024 5.450 5.590 5.360 5.540 46,946 +0.04(+0.73%)
May 15, 2024 5.320 5.500 5.050 5.500 72,467 +0.18(+3.38%)
May 14, 2024 5.340 5.420 5.160 5.320 37,398 -0.15(-2.74%)
May 13, 2024 5.600 5.620 5.440 5.470 48,002 -0.18(-3.19%)
May 10, 2024 5.380 5.715 4.490 5.650 58,067 +0.11(+1.99%)
May 09, 2024 5.600 5.600 5.458 5.540 94,234 -0.01(-0.18%)
May 08, 2024 5.530 5.570 5.410 5.550 104,012 +0.06(+1.09%)
May 07, 2024 5.310 5.500 5.310 5.490 83,211 +0.25(+4.77%)
May 06, 2024 5.360 5.400 5.205 5.240 59,196 -0.06(-1.13%)
May 03, 2024 5.430 5.670 5.231 5.300 40,716 -0.13(-2.39%)
May 02, 2024 5.760 5.760 5.380 5.430 42,972 -0.30(-5.24%)
May 01, 2024 5.850 5.850 5.365 5.730 56,538 -0.07(-1.21%)
Apr 30, 2024 5.870 5.875 5.570 5.800 37,338 -0.12(-2.03%)
Apr 29, 2024 5.660 6.070 5.550 5.920 102,860 +0.32(+5.71%)
Apr 26, 2024 5.050 5.610 5.050 5.600 59,677 +0.30(+5.66%)
Apr 25, 2024 5.210 5.310 4.760 5.300 67,531 -0.09(-1.67%)
Apr 24, 2024 5.250 5.440 4.950 5.390 79,919 +0.12(+2.28%)
Apr 23, 2024 5.210 5.440 5.120 5.270 65,375 -0.12(-2.23%)
Apr 22, 2024 5.190 5.500 5.190 5.390 151,679 +0.24(+4.66%)
Apr 19, 2024 4.780 5.190 4.780 5.150 167,937 +0.38(+7.97%)
Apr 18, 2024 4.750 4.770 4.700 4.770 39,939 +0.07(+1.49%)
Apr 17, 2024 4.600 4.730 4.550 4.700 51,000 +0.12(+2.62%)
Apr 16, 2024 4.500 4.580 4.490 4.580 25,555 -0.04(-0.87%)
Apr 15, 2024 4.620 4.620 4.265 4.620 33,229 +0.02(+0.43%)
Apr 12, 2024 4.700 4.852 4.412 4.600 41,373 -0.16(-3.36%)
Apr 11, 2024 4.580 4.790 4.390 4.760 55,406 +0.26(+5.78%)
Apr 10, 2024 4.380 4.510 4.152 4.500 45,704 +0.00(+0.00%)
Apr 09, 2024 4.510 4.570 4.070 4.500 31,644 -0.10(-2.17%)
Apr 08, 2024 4.670 4.738 4.400 4.600 68,424 -0.08(-1.71%)
Apr 05, 2024 4.340 4.700 4.130 4.680 75,869 +0.25(+5.64%)
Apr 04, 2024 4.320 4.460 4.060 4.430 57,452 +0.15(+3.50%)
Apr 03, 2024 3.800 4.480 3.680 4.280 227,535 +0.51(+13.53%)
Apr 02, 2024 3.230 3.780 3.230 3.770 104,625 +0.57(+17.81%)
Apr 01, 2024 3.010 3.440 3.000 3.200 294,806 +0.20(+6.67%)
Mar 28, 2024 3.000 3.130 2.890 3.000 126,315 +0.08(+2.74%)
Mar 27, 2024 2.940 2.940 2.850 2.920 15,596 +0.02(+0.69%)
Mar 26, 2024 2.960 2.960 2.820 2.900 8,535 +0.07(+2.65%)
Mar 25, 2024 3.070 3.070 2.500 2.825 107,352 -0.20(-6.77%)
Mar 22, 2024 2.900 3.040 2.900 3.030 9,231 +0.13(+4.48%)
Mar 21, 2024 2.900 3.130 2.845 2.900 32,513 +0.10(+3.57%)
Mar 20, 2024 2.691 2.840 2.691 2.800 4,374 -0.04(-1.41%)
Mar 19, 2024 2.900 2.900 2.755 2.840 15,765 -0.02(-0.70%)
Mar 18, 2024 3.190 3.190 2.860 2.860 9,725 -0.04(-1.38%)
Mar 15, 2024 3.000 3.020 2.850 2.900 16,881 -0.07(-2.36%)
Mar 14, 2024 2.930 3.070 2.900 2.970 8,869 +0.09(+3.13%)
Mar 13, 2024 2.960 3.200 2.850 2.880 12,939 -0.06(-1.87%)
Mar 12, 2024 3.000 3.000 2.900 2.935 12,724 -0.10(-3.45%)
Mar 11, 2024 3.050 3.050 2.970 3.040 3,026 +0.04(+1.33%)
Mar 08, 2024 3.000 3.200 2.950 3.000 39,019 +0.03(+1.01%)
Mar 07, 2024 2.945 3.030 2.925 2.970 80,555 -0.09(-2.94%)
Mar 06, 2024 3.070 3.090 2.960 3.060 15,016 -0.04(-1.29%)
Mar 05, 2024 3.140 3.140 3.050 3.100 11,586 -0.03(-0.96%)
Mar 04, 2024 3.194 3.194 3.082 3.130 18,604 -0.02(-0.63%)
Mar 01, 2024 2.990 3.150 2.975 3.150 9,084 +0.14(+4.65%)
Feb 29, 2024 3.040 3.040 2.970 3.010 8,121 -0.01(-0.33%)
Feb 28, 2024 3.000 3.020 2.970 3.020 11,915 +0.04(+1.34%)
Feb 27, 2024 3.000 3.000 2.950 2.980 8,049 +0.03(+1.01%)
Feb 26, 2024 3.000 3.100 2.950 2.950 16,206 -0.05(-1.66%)
Feb 23, 2024 2.960 3.000 2.951 3.000 1,077 -0.01(-0.33%)
Feb 22, 2024 3.010 3.010 3.010 3.010 11,532 +0.00(+0.00%)
Feb 21, 2024 3.020 3.050 2.980 3.010 14,271 -0.01(-0.33%)
Feb 20, 2024 3.230 3.260 3.000 3.020 10,918 -0.14(-4.43%)
Feb 16, 2024 2.970 3.185 2.970 3.160 12,185 +0.15(+4.98%)
Feb 15, 2024 3.070 3.070 2.970 3.010 6,203 -0.01(-0.33%)
Feb 14, 2024 3.000 3.020 2.950 3.020 7,293 +0.03(+1.00%)
Feb 13, 2024 2.950 3.120 2.950 2.990 40,453 +0.01(+0.34%)
Feb 12, 2024 3.000 3.040 2.920 2.980 14,449 +0.10(+3.47%)
Feb 09, 2024 2.860 2.910 2.850 2.880 2,126 +0.02(+0.70%)
Feb 08, 2024 2.870 2.870 2.850 2.860 1,650 -0.01(-0.35%)
Feb 07, 2024 2.800 2.950 2.800 2.870 14,999 +0.08(+2.87%)
Feb 06, 2024 2.830 2.840 2.750 2.790 14,502 +0.10(+3.72%)
Feb 05, 2024 2.900 2.910 2.430 2.690 35,547 -0.21(-7.24%)
Feb 02, 2024 3.020 3.070 2.900 2.900 27,785 -0.09(-3.01%)
Feb 01, 2024 3.020 3.040 2.970 2.990 12,604 +0.01(+0.17%)
Jan 31, 2024 3.030 3.045 2.985 2.985 5,751 -0.10(-3.40%)
Jan 30, 2024 3.030 3.090 2.965 3.090 10,741 +0.09(+3.00%)
Jan 29, 2024 3.030 3.090 2.980 3.000 5,101 -0.02(-0.66%)
Jan 26, 2024 2.980 3.040 2.975 3.020 1,668 +0.04(+1.34%)
Jan 25, 2024 2.860 2.999 2.860 2.980 7,456 +0.07(+2.41%)
Jan 24, 2024 2.970 2.970 2.910 2.910 1,627 +0.00(+0.00%)
Jan 23, 2024 3.000 3.000 2.810 2.910 12,793 -0.04(-1.36%)
Jan 22, 2024 3.000 3.070 2.910 2.950 5,937 +0.02(+0.68%)
Jan 19, 2024 2.780 3.140 2.760 2.930 11,647 +0.17(+6.16%)
Jan 18, 2024 2.670 2.870 2.670 2.760 6,596 +0.05(+1.85%)
Jan 17, 2024 2.830 2.830 2.710 2.710 4,462 -0.25(-8.29%)
Jan 16, 2024 3.000 3.000 2.930 2.955 1,984 -0.02(-0.51%)
Jan 12, 2024 3.010 3.020 2.850 2.970 34,136 -0.04(-1.33%)
Jan 11, 2024 3.050 3.060 3.010 3.010 3,611 -0.02(-0.50%)
Jan 10, 2024 3.010 3.025 3.000 3.025 13,128 +0.01(+0.48%)
Jan 09, 2024 3.104 3.130 3.011 3.011 11,162 -0.13(-4.27%)
Jan 08, 2024 3.300 3.310 3.010 3.145 122,441 -0.08(-2.33%)
Jan 05, 2024 3.261 3.261 3.200 3.220 23,418 -0.05(-1.53%)
Jan 04, 2024 3.420 3.420 3.220 3.270 21,237 +0.02(+0.62%)
Jan 03, 2024 3.280 3.310 3.210 3.250 23,873 -0.03(-0.91%)
Jan 02, 2024 3.290 3.400 3.190 3.280 68,892 +0.08(+2.50%)
Dec 29, 2023 3.250 3.280 3.185 3.200 41,654 +0.00(+0.00%)
Dec 28, 2023 3.240 3.260 3.190 3.200 31,117 -0.05(-1.54%)
Dec 27, 2023 3.250 3.300 3.210 3.250 29,711 +0.01(+0.31%)
Dec 26, 2023 3.110 3.250 3.020 3.240 133,420 +0.20(+6.58%)
Dec 22, 2023 3.230 3.230 2.980 3.040 131,312 -0.01(-0.33%)
Dec 21, 2023 3.150 3.230 3.040 3.050 73,189 -0.06(-1.93%)
Dec 20, 2023 3.240 3.250 3.110 3.110 77,996 -0.14(-4.31%)
Dec 19, 2023 3.360 3.360 3.241 3.250 32,196 -0.08(-2.40%)
Dec 18, 2023 3.315 3.350 3.315 3.330 8,457 +0.04(+1.22%)
Dec 15, 2023 3.300 3.330 3.250 3.290 45,101 -0.02(-0.45%)
Dec 14, 2023 3.310 3.350 3.260 3.305 38,469 +0.04(+1.07%)
Dec 13, 2023 3.350 3.350 3.260 3.270 30,589 -0.03(-0.91%)
Dec 12, 2023 3.370 3.375 3.290 3.300 57,318 -0.04(-1.20%)
Dec 11, 2023 3.340 3.350 3.330 3.340 32,829 -0.02(-0.60%)
Dec 08, 2023 3.340 3.360 3.290 3.360 33,092 +0.06(+1.79%)
Dec 07, 2023 3.320 3.320 3.250 3.301 37,793 -0.01(-0.44%)
Dec 06, 2023 3.300 3.316 3.300 3.316 2,096 +0.02(+0.47%)
Dec 05, 2023 3.350 3.390 3.300 3.300 10,923 -0.05(-1.49%)
Dec 04, 2023 3.400 3.400 3.300 3.350 28,318 -0.05(-1.41%)
Dec 01, 2023 3.430 3.490 3.260 3.398 43,577 -0.03(-0.93%)
Nov 30, 2023 3.500 3.500 3.300 3.430 37,681 -0.07(-2.00%)
Nov 29, 2023 3.540 3.550 3.410 3.500 185,368 +0.00(+0.00%)
Nov 28, 2023 3.550 3.575 3.500 3.500 155,587 -0.10(-2.78%)
Nov 27, 2023 3.600 3.610 3.560 3.600 25,408 -0.04(-1.10%)
Nov 24, 2023 3.570 3.640 3.520 3.640 5,285 +0.01(+0.28%)
Nov 22, 2023 3.640 3.640 3.558 3.630 6,507 +0.03(+0.83%)
Nov 21, 2023 3.640 3.640 3.560 3.600 1,127 -0.05(-1.37%)
Nov 20, 2023 3.570 3.660 3.570 3.650 4,474 -0.07(-1.88%)
Nov 17, 2023 3.680 3.720 3.655 3.720 46,777 +0.06(+1.64%)
Nov 16, 2023 3.730 3.730 3.625 3.660 25,963 -0.01(-0.27%)
Nov 15, 2023 3.730 3.730 3.550 3.670 10,414 -0.06(-1.61%)
Nov 14, 2023 3.730 3.730 3.730 3.730 924 +0.06(+1.63%)
Nov 13, 2023 3.750 3.750 3.640 3.670 20,187 -0.01(-0.27%)
Nov 10, 2023 3.750 3.750 3.680 3.680 1,720 +0.02(+0.52%)
Nov 08, 2023 3.661 893 +0.01(+0.30%)
Nov 07, 2023 3.680 3.750 3.650 3.650 8,709 +0.00(+0.00%)
Nov 06, 2023 3.730 3.730 3.650 3.650 5,733 +0.00(+0.00%)
Nov 03, 2023 3.660 3.695 3.640 3.650 15,073 -0.00(-0.01%)
Nov 02, 2023 3.650 3.770 3.600 3.650 15,757 -0.03(-0.81%)
Nov 01, 2023 3.700 3.730 3.620 3.680 4,202 -0.05(-1.34%)
Oct 31, 2023 3.720 3.900 3.724 3.730 1,491 -0.07(-1.74%)
Oct 30, 2023 3.760 3.812 3.700 3.796 13,886 +0.04(+0.96%)
Oct 27, 2023 3.760 3.840 3.760 3.760 3,673 -0.05(-1.31%)
Oct 26, 2023 3.915 3.915 3.810 3.810 32,187 -0.04(-1.04%)
Oct 24, 2023 3.850 151 +0.00(+0.00%)
Oct 23, 2023 3.850 3.890 3.850 3.850 1,935 +0.00(+0.00%)
Oct 20, 2023 3.850 3.905 3.850 3.850 1,007 -0.01(-0.26%)
Oct 19, 2023 3.850 3.860 3.850 3.860 1,088 +0.00(+0.13%)
Oct 18, 2023 3.980 3.980 3.855 3.855 1,935 +0.08(+1.98%)
Oct 17, 2023 3.880 3.880 3.780 3.780 3,079 -0.01(-0.26%)
Oct 16, 2023 3.820 3.840 3.790 3.790 18,824 -0.06(-1.56%)
Oct 13, 2023 3.802 3.920 3.802 3.850 3,451 +0.02(+0.52%)
Oct 12, 2023 3.830 3.840 3.820 3.830 4,498 -0.01(-0.26%)
Oct 11, 2023 3.940 3.950 3.840 3.840 1,121 +0.01(+0.39%)
Oct 10, 2023 3.820 3.929 3.800 3.825 3,546 -0.01(-0.26%)
Oct 09, 2023 3.875 3.875 3.810 3.835 3,148 +0.00(+0.13%)
Oct 06, 2023 3.830 3.850 3.800 3.830 4,492 -0.04(-1.03%)
Oct 05, 2023 3.850 3.870 3.810 3.870 7,698 -0.01(-0.26%)
Oct 04, 2023 3.880 3.880 3.880 3.880 358 +0.01(+0.26%)
Oct 03, 2023 3.910 3.910 3.850 3.870 6,912 -0.04(-1.02%)
Oct 02, 2023 3.910 3.950 3.900 3.910 8,503 +0.01(+0.26%)
Sep 29, 2023 3.900 3.960 3.870 3.900 7,397 +0.03(+0.78%)
Sep 28, 2023 3.900 3.990 3.870 3.870 12,794 +0.00(+0.00%)
Sep 27, 2023 3.890 3.900 3.860 3.870 5,673 -0.06(-1.53%)
Sep 26, 2023 3.920 3.940 3.900 3.930 20,434 +0.01(+0.26%)
Sep 25, 2023 3.870 3.920 3.860 3.920 11,636 +0.02(+0.51%)
Sep 22, 2023 3.980 4.040 3.895 3.900 15,270 -0.10(-2.50%)
Sep 21, 2023 3.960 4.030 3.940 4.000 12,806 +0.05(+1.27%)
Sep 20, 2023 4.040 4.050 3.950 3.950 8,328 -0.08(-1.99%)
Sep 19, 2023 4.050 4.075 3.960 4.030 16,172 +0.02(+0.50%)
Sep 18, 2023 3.940 4.070 3.940 4.010 16,269 +0.11(+2.82%)
Sep 15, 2023 4.340 4.340 3.900 3.900 93,682 -0.36(-8.45%)
Sep 14, 2023 4.450 4.450 4.260 4.260 11,550 -0.19(-4.27%)
Sep 13, 2023 4.440 4.450 4.400 4.450 8,264 +0.00(+0.00%)
Sep 12, 2023 4.450 4.450 4.400 4.450 11,480 +0.01(+0.23%)
Sep 11, 2023 4.350 4.460 4.440 15,894 +0.09(+2.07%)
Sep 06, 2023 4.350 0 +0.00(+0.00%)
Sep 05, 2023 4.050 4.360 4.050 4.350 33,531 +0.30(+7.41%)
Sep 01, 2023 3.870 4.100 3.830 4.050 67,358 +0.20(+5.19%)
Aug 31, 2023 3.860 3.967 3.850 3.850 7,732 -0.14(-3.51%)
Aug 30, 2023 4.120 4.260 3.800 3.990 53,624 -0.03(-0.75%)
Aug 29, 2023 4.300 4.300 4.020 4.020 6,314 -0.03(-0.74%)
Aug 28, 2023 4.030 4.240 4.030 4.050 706 -0.15(-3.55%)
Aug 25, 2023 4.270 4.270 3.902 4.199 29,051 -0.10(-2.35%)
Aug 24, 2023 4.160 4.300 4.135 4.300 10,307 +0.17(+4.12%)
Aug 23, 2023 4.400 4.400 4.110 4.130 4,145 -0.05(-1.20%)
Aug 21, 2023 4.180 311 -0.04(-0.95%)
Aug 18, 2023 4.230 4.280 4.100 4.220 24,283 +0.02(+0.48%)
Aug 17, 2023 4.390 4.390 4.180 4.200 31,742 -0.08(-1.87%)
Aug 16, 2023 4.260 4.399 4.260 4.280 21,915 -0.07(-1.61%)
Aug 15, 2023 4.480 4.480 4.340 4.350 18,667 -0.15(-3.33%)
Aug 14, 2023 4.600 4.600 4.350 4.500 8,614 -0.07(-1.53%)
Aug 11, 2023 4.540 4.600 4.400 4.570 12,223 -0.01(-0.22%)
Aug 10, 2023 4.460 4.700 4.400 4.580 57,654 +0.12(+2.58%)
Aug 09, 2023 4.320 4.480 4.300 4.465 26,419 +0.07(+1.71%)
Aug 08, 2023 4.390 4.440 4.350 4.390 12,101 -0.01(-0.23%)
Aug 07, 2023 4.420 4.490 4.395 4.400 50,198 +0.00(+0.00%)
Aug 04, 2023 4.410 4.480 4.310 4.400 44,774 -0.08(-1.79%)
Aug 03, 2023 4.300 4.480 4.300 4.480 7,269 +0.12(+2.75%)
Aug 02, 2023 4.400 4.400 4.310 4.360 24,367 -0.04(-0.91%)
Aug 01, 2023 4.380 4.490 4.380 4.400 12,976 +0.05(+1.15%)
Jul 31, 2023 4.400 4.490 4.310 4.350 68,274 -0.11(-2.47%)
Jul 28, 2023 4.370 4.509 4.330 4.460 7,881 +0.14(+3.24%)
Jul 27, 2023 4.410 4.490 4.320 4.320 26,907 -0.06(-1.37%)
Jul 26, 2023 4.420 4.460 4.360 4.380 10,332 +0.00(+0.00%)
Jul 25, 2023 4.330 4.420 4.330 4.380 19,289 +0.03(+0.69%)
Jul 24, 2023 4.490 4.579 4.300 4.350 125,802 -0.18(-3.97%)
Jul 21, 2023 4.320 4.530 4.320 4.530 23,863 +0.18(+4.14%)
Jul 20, 2023 4.510 4.550 4.260 4.350 21,676 -0.15(-3.33%)
Jul 19, 2023 4.370 4.560 4.360 4.500 36,601 +0.13(+2.97%)
Jul 18, 2023 4.360 4.450 4.270 4.370 58,250 +0.05(+1.16%)
Jul 17, 2023 4.480 4.640 4.290 4.320 48,543 -0.17(-3.79%)
Jul 14, 2023 4.300 4.500 4.290 4.490 21,586 +0.14(+3.22%)
Jul 13, 2023 4.400 4.500 4.300 4.350 48,207 -0.06(-1.36%)
Jul 12, 2023 4.310 4.460 4.260 4.410 41,604 -0.05(-1.12%)
Jul 11, 2023 4.480 4.690 4.370 4.460 147,263 +0.05(+1.13%)
Jul 10, 2023 4.410 4.450 4.282 4.410 77,971 -0.04(-0.90%)
Jul 07, 2023 4.380 4.675 4.280 4.450 66,101 +0.05(+1.14%)
Jul 06, 2023 4.590 4.630 4.260 4.400 85,036 -0.23(-4.97%)
Jul 05, 2023 4.640 4.890 4.500 4.630 164,659 +0.06(+1.31%)
Jul 03, 2023 4.410 4.675 4.370 4.570 236,741 +0.22(+5.06%)
Jun 30, 2023 4.180 4.516 4.100 4.350 172,621 +0.30(+7.41%)
Jun 29, 2023 3.930 4.250 3.875 4.050 114,752 +0.17(+4.38%)
Jun 28, 2023 3.860 4.000 3.760 3.880 92,669 -0.03(-0.77%)
Jun 27, 2023 4.010 4.290 3.740 3.910 144,450 -0.24(-5.78%)
Jun 26, 2023 3.960 4.300 3.960 4.150 105,763 +0.00(+0.00%)
Jun 23, 2023 4.150 4.390 4.000 4.150 176,052 -0.04(-0.95%)
Jun 22, 2023 4.380 4.600 4.150 4.190 333,799 -0.42(-9.11%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.