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

(TSV: CH )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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, 2023 0.1450 0.1450 0.1350 0.1400 111,610 -0.00(-3.45%)
Jan 30, 2023 0.1450 0.1500 0.1400 0.1450 97,310 -0.01(-6.45%)
Jan 27, 2023 0.1650 0.1650 0.1400 0.1550 150,490 +0.01(+3.33%)
Jan 26, 2023 0.1550 0.1600 0.1500 0.1500 44,425 +0.00(+0.00%)
Jan 25, 2023 0.1650 0.1650 0.1500 0.1500 119,015 +0.00(+0.00%)
Jan 24, 2023 0.1600 0.1650 0.1450 0.1500 102,302 +0.01(+3.45%)
Jan 23, 2023 0.1750 0.1750 0.1450 0.1450 190,058 -0.03(-17.14%)
Jan 20, 2023 0.1700 0.1750 0.1500 0.1750 64,752 +0.02(+12.90%)
Jan 19, 2023 0.1700 0.1800 0.1500 0.1550 145,237 -0.02(-8.82%)
Jan 18, 2023 0.1700 0.1800 0.1600 0.1700 91,757 +0.01(+6.25%)
Jan 17, 2023 0.1800 0.1800 0.1600 0.1600 101,610 -0.01(-3.03%)
Jan 16, 2023 0.1600 0.1650 0.1600 0.1650 11,519 +0.01(+3.13%)
Jan 13, 2023 0.1700 0.1800 0.1600 0.1600 141,348 +0.00(+0.00%)
Jan 12, 2023 0.1550 0.1650 0.1550 0.1600 217,436 +0.01(+6.67%)
Jan 11, 2023 0.1500 0.1550 0.1400 0.1500 160,013 +0.02(+15.38%)
Jan 10, 2023 0.1350 0.1500 0.1250 0.1300 129,706 -0.01(-7.14%)
Jan 09, 2023 0.1550 0.1550 0.1400 0.1400 21,544 -0.01(-6.67%)
Jan 06, 2023 0.1300 0.1500 0.1300 0.1500 69,500 +0.02(+15.38%)
Jan 05, 2023 0.1300 0.1300 0.1300 0.1300 40,000 +0.01(+4.00%)
Jan 04, 2023 0.1300 0.1300 0.1250 0.1250 21,000 +0.00(+0.00%)
Jan 03, 2023 0.1300 0.1300 0.1250 0.1250 56,622 -0.01(-3.85%)
Dec 30, 2022 0.1300 0 +0.00(+0.00%)
Dec 29, 2022 0.1300 0.1300 0.1300 0.1300 9,185 +0.01(+8.33%)
Dec 28, 2022 0.1250 0.1300 0.1100 0.1200 23,216 -0.01(-4.00%)
Dec 23, 2022 0.1250 0 -0.01(-3.85%)
Dec 22, 2022 0.1350 0.1450 0.1150 0.1300 115,077 -0.01(-7.14%)
Dec 21, 2022 0.1600 0.1600 0.1350 0.1400 76,765 -0.01(-9.68%)
Dec 20, 2022 0.1400 0.2100 0.1400 0.1550 117,826 +0.02(+19.23%)
Dec 19, 2022 0.1150 0.1350 0.1150 0.1300 113,895 +0.03(+30.00%)
Dec 16, 2022 0.1000 0.1000 0.1000 0.1000 108,701 +0.00(+0.00%)
Dec 15, 2022 0.1000 0.1050 0.1000 0.1000 82,008 -0.00(-4.76%)
Dec 14, 2022 0.1150 0.1200 0.1050 0.1050 136,604 -0.01(-4.55%)
Dec 13, 2022 0.1250 0.1350 0.1100 0.1100 91,111 +0.00(+0.00%)
Dec 12, 2022 0.1300 0.1300 0.1100 0.1100 91,808 -0.02(-15.38%)
Dec 09, 2022 0.1250 0.1300 0.1250 0.1300 22,903 +0.01(+8.33%)
Dec 08, 2022 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Dec 07, 2022 0.1250 0.1250 0.1200 0.1250 60,526 +0.01(+13.64%)
Dec 06, 2022 0.1200 0.1200 0.1050 0.1100 135,420 -0.01(-8.33%)
Dec 05, 2022 0.1500 0.1500 0.1050 0.1200 311,799 -0.03(-20.00%)
Dec 02, 2022 0.1450 0.1500 0.1400 0.1500 35,512 +0.00(+0.00%)
Dec 01, 2022 0.1550 0.1600 0.1500 0.1500 56,584 -0.01(-6.25%)
Nov 30, 2022 0.1600 0.1750 0.1500 0.1600 231,130 +0.01(+3.23%)
Nov 29, 2022 0.1600 0.1600 0.1500 0.1550 32,060 +0.01(+3.33%)
Nov 28, 2022 0.1650 0.1650 0.1500 0.1500 220,533 -0.02(-9.09%)
Nov 25, 2022 0.1700 0.1700 0.1650 0.1650 31,647 +0.00(+0.00%)
Nov 24, 2022 0.1700 0.1700 0.1650 0.1650 77,477 -0.01(-2.94%)
Nov 23, 2022 0.1800 0.1800 0.1700 0.1700 45,510 -0.00(-2.86%)
Nov 22, 2022 0.1800 0.1800 0.1750 0.1750 81,451 +0.00(+0.00%)
Nov 21, 2022 0.1750 0.1800 0.1750 0.1750 42,006 +0.00(+0.00%)
Nov 18, 2022 0.1850 0.1850 0.1700 0.1750 85,900 -0.01(-5.41%)
Nov 17, 2022 0.1800 0.1850 0.1700 0.1850 22,500 +0.01(+2.78%)
Nov 16, 2022 0.1900 0.1900 0.1730 0.1800 134,760 -0.01(-2.70%)
Nov 15, 2022 0.1700 0.2000 0.1700 0.1850 185,580 +0.02(+12.12%)
Nov 14, 2022 0.1900 0.1900 0.1650 0.1650 424,429 -0.03(-15.38%)
Nov 11, 2022 0.2000 0.2000 0.1800 0.1950 43,096 +0.00(+0.00%)
Nov 10, 2022 0.1850 0.2000 0.1800 0.1950 34,588 +0.02(+8.33%)
Nov 09, 2022 0.2050 0.2050 0.1800 0.1800 83,336 -0.02(-10.00%)
Nov 08, 2022 0.2100 0.2100 0.2000 0.2000 2,000 +0.01(+2.56%)
Nov 07, 2022 0.1950 0.2100 0.1900 0.1950 25,113 +0.01(+2.63%)
Nov 04, 2022 0.2000 0.2150 0.1800 0.1900 36,472 -0.01(-2.56%)
Nov 03, 2022 0.1850 0.2000 0.1850 0.1950 10,100 +0.01(+5.41%)
Nov 02, 2022 0.2050 0.2050 0.1800 0.1850 56,336 -0.02(-7.50%)
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.