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: SLI )

2.400 -0.090 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2024 1.720 1.860 1.700 1.860 323,837 +0.13(+7.51%)
Jan 30, 2024 1.890 1.890 1.720 1.730 111,915 -0.17(-8.95%)
Jan 29, 2024 1.680 1.900 1.680 1.900 98,179 +0.21(+12.43%)
Jan 26, 2024 1.760 1.760 1.650 1.690 63,499 -0.03(-1.74%)
Jan 25, 2024 1.660 1.760 1.620 1.720 229,839 +0.03(+1.78%)
Jan 24, 2024 1.890 1.890 1.690 1.690 233,406 -0.17(-9.14%)
Jan 23, 2024 1.960 1.960 1.770 1.860 111,827 +0.01(+0.54%)
Jan 22, 2024 1.600 1.870 1.590 1.850 506,801 +0.26(+16.35%)
Jan 19, 2024 1.600 1.600 1.510 1.590 403,556 -0.05(-3.05%)
Jan 18, 2024 1.810 1.820 1.640 1.640 190,278 -0.18(-9.89%)
Jan 17, 2024 1.900 1.900 1.800 1.820 125,190 -0.13(-6.67%)
Jan 16, 2024 2.020 2.035 1.940 1.950 206,561 -0.14(-6.70%)
Jan 15, 2024 2.000 2.100 1.990 2.090 85,096 +0.03(+1.46%)
Jan 12, 2024 2.140 2.160 2.020 2.060 119,876 -0.04(-1.90%)
Jan 11, 2024 2.330 2.330 2.100 2.100 191,665 -0.25(-10.64%)
Jan 10, 2024 2.470 2.470 2.300 2.350 69,420 -0.10(-4.08%)
Jan 09, 2024 2.470 2.500 2.410 2.450 126,689 -0.08(-3.16%)
Jan 08, 2024 2.580 2.580 2.470 2.530 89,671 -0.10(-3.80%)
Jan 05, 2024 2.590 2.640 2.520 2.630 93,302 +0.05(+1.94%)
Jan 04, 2024 2.580 2.640 2.520 2.580 91,530 -0.02(-0.77%)
Jan 03, 2024 2.660 2.660 2.510 2.600 111,190 -0.04(-1.52%)
Jan 02, 2024 2.650 2.840 2.620 2.640 166,667 +0.00(+0.00%)
Dec 29, 2023 2.640 0 -0.28(-9.59%)
Dec 28, 2023 2.900 2.975 2.830 2.920 111,892 -0.01(-0.34%)
Dec 27, 2023 3.000 3.080 2.880 2.930 280,720 +0.11(+3.90%)
Dec 22, 2023 2.820 0 +0.09(+3.30%)
Dec 21, 2023 2.590 2.770 2.590 2.730 210,480 +0.23(+9.20%)
Dec 20, 2023 2.610 2.690 2.500 2.500 100,775 -0.19(-7.06%)
Dec 19, 2023 2.520 2.700 2.520 2.690 252,744 +0.20(+8.03%)
Dec 18, 2023 2.640 2.650 2.450 2.490 146,710 -0.17(-6.39%)
Dec 15, 2023 2.640 2.730 2.600 2.660 105,030 +0.08(+3.10%)
Dec 14, 2023 2.410 2.630 2.410 2.580 232,447 +0.14(+5.74%)
Dec 13, 2023 2.300 2.440 2.260 2.440 288,710 +0.03(+1.24%)
Dec 12, 2023 2.610 2.610 2.390 2.410 167,489 -0.22(-8.37%)
Dec 11, 2023 2.700 2.745 2.570 2.630 135,249 -0.22(-7.72%)
Dec 08, 2023 2.710 2.850 2.710 2.850 116,043 +0.09(+3.26%)
Dec 07, 2023 2.800 2.830 2.730 2.760 49,959 -0.06(-2.13%)
Dec 06, 2023 2.740 2.910 2.730 2.820 91,205 +0.10(+3.68%)
Dec 05, 2023 2.900 2.900 2.660 2.720 174,456 -0.14(-4.90%)
Dec 04, 2023 3.000 3.000 2.830 2.860 157,015 -0.15(-4.98%)
Dec 01, 2023 3.000 3.080 2.850 3.010 97,552 +0.01(+0.33%)
Nov 30, 2023 3.050 3.090 3.000 3.000 41,065 +0.00(+0.00%)
Nov 29, 2023 3.010 3.020 2.930 3.000 35,284 +0.01(+0.33%)
Nov 28, 2023 2.830 3.010 2.790 2.990 110,445 +0.06(+2.05%)
Nov 27, 2023 3.140 3.140 2.930 2.930 135,620 -0.18(-5.79%)
Nov 24, 2023 3.200 3.200 3.100 3.110 86,495 -0.12(-3.72%)
Nov 23, 2023 3.150 3.250 3.150 3.230 21,372 +0.06(+1.89%)
Nov 22, 2023 3.370 3.370 3.170 3.170 84,062 -0.20(-5.93%)
Nov 21, 2023 3.450 3.485 3.320 3.370 167,422 -0.19(-5.34%)
Nov 20, 2023 3.600 3.660 3.480 3.560 125,377 +0.07(+2.01%)
Nov 17, 2023 3.550 3.550 3.390 3.490 113,504 +0.05(+1.45%)
Nov 16, 2023 3.690 3.690 3.440 3.440 166,555 -0.27(-7.28%)
Nov 15, 2023 3.890 3.910 3.660 3.710 175,504 -0.18(-4.63%)
Nov 14, 2023 3.790 3.890 3.785 3.890 125,553 +0.21(+5.71%)
Nov 13, 2023 3.470 3.720 3.470 3.680 53,604 +0.05(+1.38%)
Nov 10, 2023 3.790 3.790 3.420 3.630 153,337 -0.04(-1.09%)
Nov 09, 2023 3.920 3.920 3.650 3.670 111,439 -0.20(-5.17%)
Nov 08, 2023 3.860 3.950 3.770 3.870 107,818 -0.06(-1.53%)
Nov 07, 2023 3.810 3.950 3.730 3.930 195,901 +0.12(+3.15%)
Nov 06, 2023 4.040 4.080 3.800 3.810 86,055 -0.27(-6.62%)
Nov 03, 2023 3.950 4.090 3.940 4.080 83,824 +0.19(+4.88%)
Nov 02, 2023 3.810 4.050 3.800 3.890 272,629 -0.12(-2.99%)
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.