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: ARS )

N/A UNCHANGED
Last Price Updated: 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 29, 2021 0.5600 0.5700 0.5300 0.5600 332,863 -0.01(-1.75%)
Jan 28, 2021 0.5600 0.5900 0.5500 0.5700 285,979 +0.02(+3.64%)
Jan 27, 2021 0.5800 0.6000 0.5400 0.5500 484,386 -0.05(-8.33%)
Jan 26, 2021 0.6200 0.6300 0.5900 0.6000 340,575 -0.04(-6.25%)
Jan 25, 2021 0.6100 0.6500 0.6000 0.6400 1,096,644 +0.04(+6.67%)
Jan 22, 2021 0.5700 0.6200 0.5600 0.6000 419,706 +0.04(+7.14%)
Jan 21, 2021 0.5800 0.5900 0.5600 0.5600 365,427 +0.00(+0.00%)
Jan 20, 2021 0.6000 0.6000 0.5600 0.5600 331,843 -0.02(-3.45%)
Jan 19, 2021 0.5700 0.5900 0.5600 0.5800 390,759 +0.02(+3.57%)
Jan 18, 2021 0.5600 0.6000 0.5600 0.5600 146,535 +0.01(+1.82%)
Jan 15, 2021 0.5000 0.5600 0.5000 0.5500 223,358 +0.04(+7.84%)
Jan 14, 2021 0.5300 0.5700 0.5000 0.5100 246,723 -0.06(-10.53%)
Jan 13, 2021 0.5900 0.6000 0.5100 0.5700 586,027 -0.03(-5.00%)
Jan 12, 2021 0.5300 0.6400 0.5300 0.6000 746,318 +0.08(+15.38%)
Jan 11, 2021 0.4700 0.5200 0.4700 0.5200 717,375 +0.07(+14.29%)
Jan 08, 2021 0.4250 0.4650 0.4250 0.4550 56,448 +0.05(+12.35%)
Jan 07, 2021 0.4100 0.4150 0.3950 0.4050 255,277 -0.01(-3.57%)
Jan 06, 2021 0.4350 0.4400 0.4150 0.4200 209,776 -0.03(-5.62%)
Jan 05, 2021 0.4900 0.4950 0.4300 0.4450 313,669 -0.05(-11.00%)
Jan 04, 2021 0.5400 0.5500 0.4950 0.5000 264,386 -0.03(-5.66%)
Dec 31, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 30, 2020 0.5100 0.5500 0.4950 0.5200 890,153 +0.01(+1.96%)
Dec 29, 2020 0.5300 0.6000 0.5100 0.5100 1,278,636 +0.04(+8.51%)
Dec 24, 2020 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
Dec 23, 2020 0.4500 0.5100 0.4350 0.4450 1,172,233 +0.04(+8.54%)
Dec 22, 2020 0.3300 0.4100 0.3300 0.4100 1,187,401 +0.08(+26.15%)
Dec 21, 2020 0.3150 0.3350 0.3100 0.3250 1,072,273 +0.01(+1.56%)
Dec 18, 2020 0.2800 0.3200 0.2700 0.3200 638,550 +0.04(+14.29%)
Dec 17, 2020 0.2850 0.2850 0.2750 0.2800 48,682 +0.01(+3.70%)
Dec 16, 2020 0.2750 0.2850 0.2700 0.2700 339,538 -0.01(-1.82%)
Dec 15, 2020 0.2600 0.2800 0.2600 0.2750 295,250 +0.02(+5.77%)
Dec 14, 2020 0.2600 0.2650 0.2600 0.2600 203,000 +0.01(+1.96%)
Dec 11, 2020 0.2350 0.2550 0.2350 0.2550 182,998 +0.00(+0.00%)
Dec 10, 2020 0.2500 0.2550 0.2400 0.2550 108,500 +0.00(+0.00%)
Dec 09, 2020 0.2550 0.2600 0.2550 0.2550 228,600 +0.00(+0.00%)
Dec 08, 2020 0.2550 0.2550 0.2500 0.2550 144,000 +0.01(+2.00%)
Dec 07, 2020 0.2500 0.2500 0.2450 0.2500 194,017 -0.01(-1.96%)
Dec 04, 2020 0.2600 0.2650 0.2500 0.2550 59,288 -0.01(-1.92%)
Dec 03, 2020 0.2600 0.2600 0.2450 0.2600 148,000 +0.00(+0.00%)
Dec 02, 2020 0.2450 0.2600 0.2450 0.2600 151,980 +0.01(+4.00%)
Dec 01, 2020 0.2450 0.2550 0.2400 0.2500 117,930 -0.01(-1.96%)
Nov 30, 2020 0.2400 0.2550 0.2350 0.2550 51,670 +0.00(+0.00%)
Nov 27, 2020 0.2450 0.2550 0.2400 0.2550 71,500 +0.02(+6.25%)
Nov 26, 2020 0.2450 0.2500 0.2300 0.2400 80,000 +0.01(+2.13%)
Nov 25, 2020 0.2400 0.2450 0.2300 0.2350 33,200 -0.02(-6.00%)
Nov 24, 2020 0.2600 0.2600 0.2350 0.2500 82,175 +0.00(+0.00%)
Nov 23, 2020 0.2500 0.2650 0.2500 0.2500 69,300 -0.01(-3.85%)
Nov 20, 2020 0.2500 0.2600 0.2500 0.2600 38,720 +0.00(+0.00%)
Nov 19, 2020 0.2500 0.2600 0.2450 0.2600 112,796 +0.01(+4.00%)
Nov 18, 2020 0.2500 0.2550 0.2450 0.2500 200,850 -0.01(-1.96%)
Nov 17, 2020 0.2300 0.2550 0.2300 0.2550 336,100 +0.02(+6.25%)
Nov 16, 2020 0.2250 0.2500 0.2250 0.2400 176,700 +0.01(+4.35%)
Nov 13, 2020 0.2350 0.2450 0.2300 0.2300 384,613 -0.01(-4.17%)
Nov 12, 2020 0.2500 0.2500 0.2350 0.2400 195,064 -0.02(-7.69%)
Nov 11, 2020 0.2600 0.2600 0.2550 0.2600 27,550 +0.02(+6.12%)
Nov 10, 2020 0.2550 0.2600 0.2400 0.2450 273,725 -0.02(-5.77%)
Nov 09, 2020 0.2650 0.2650 0.2600 0.2600 45,824 +0.01(+1.96%)
Nov 06, 2020 0.2500 0.2550 0.2450 0.2550 491,045 +0.00(+0.00%)
Nov 05, 2020 0.2550 0.2650 0.2500 0.2550 189,000 +0.00(+0.00%)
Nov 04, 2020 0.2250 0.2550 0.2250 0.2550 331,656 +0.03(+13.33%)
Nov 03, 2020 0.2500 0.2550 0.2150 0.2250 414,712 -0.02(-10.00%)
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.