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: SEV )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, May 28, 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 28, 2024 0.1400 0.1400 0.1300 0.1300 3,500 -0.01(-7.14%)
May 24, 2024 0.1400 141 +0.02(+16.67%)
May 23, 2024 0.1250 0.1250 0.1150 0.1200 215,500 -0.01(-4.00%)
May 22, 2024 0.1250 0.1250 0.1250 0.1250 1,550 +0.00(+0.00%)
May 21, 2024 0.1200 0.1250 0.1200 0.1250 3,258 +0.01(+4.17%)
May 17, 2024 0.1200 0 +0.01(+9.09%)
May 16, 2024 0.1250 0.1250 0.1100 0.1100 17,500 -0.01(-8.33%)
May 15, 2024 0.1250 0.1250 0.1200 0.1200 15,800 -0.01(-7.69%)
May 14, 2024 0.1300 0.1300 0.1300 0.1300 811 +0.00(+0.00%)
May 13, 2024 0.1300 0.1300 0.1300 0.1300 26,810 +0.01(+4.00%)
May 10, 2024 0.1200 0.1250 0.1200 0.1250 2,000 +0.01(+4.17%)
May 09, 2024 0.1250 0.1250 0.1200 0.1200 1,300 -0.01(-7.69%)
May 08, 2024 0.1300 0.1300 0.1300 0.1300 22,880 +0.00(+0.00%)
May 07, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
May 06, 2024 0.1350 0.1350 0.1100 0.1250 107,930 -0.01(-3.85%)
May 03, 2024 0.1350 0.1400 0.1250 0.1300 58,715 +0.01(+8.33%)
May 02, 2024 0.1200 0.1200 0.1150 0.1200 11,500 -0.01(-4.00%)
May 01, 2024 0.1250 0.1250 0.1250 0.1250 13,940 +0.01(+4.17%)
Apr 30, 2024 0.1150 0.1200 0.1100 0.1200 12,650 +0.00(+4.35%)
Apr 29, 2024 0.1100 0.1200 0.1100 0.1150 46,000 +0.01(+4.55%)
Apr 26, 2024 0.1150 0.1150 0.1000 0.1100 123,750 -0.01(-4.35%)
Apr 25, 2024 0.1250 0.1250 0.1100 0.1150 71,760 -0.00(-4.17%)
Apr 24, 2024 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-7.69%)
Apr 23, 2024 0.1300 0.1350 0.1300 0.1300 33,800 -0.01(-10.34%)
Apr 22, 2024 0.1400 0.1450 0.1250 0.1450 17,552 +0.02(+16.00%)
Apr 19, 2024 0.1200 0.1400 0.1200 0.1250 233,600 +0.01(+4.17%)
Apr 18, 2024 0.1250 0.1350 0.1200 0.1200 193,300 -0.01(-4.00%)
Apr 17, 2024 0.1400 0.1450 0.1050 0.1250 109,852 -0.01(-3.85%)
Apr 16, 2024 0.1050 0.1300 0.0800 0.1300 426,871 +0.03(+30.00%)
Apr 15, 2024 0.5400 0.5400 0.0900 0.1000 1,399,172 -0.48(-82.76%)
Apr 12, 2024 0.5800 0.5800 0.5800 0.5800 1,100 +0.02(+3.57%)
Apr 11, 2024 0.5600 0.5600 0.5600 0.5600 1,027 -0.05(-8.20%)
Apr 10, 2024 0.5800 0.6100 0.5800 0.6100 4,905 -0.02(-3.17%)
Apr 09, 2024 0.6300 0.6300 0.6300 0.6300 2,130 -0.01(-1.56%)
Apr 08, 2024 0.6400 0.6700 0.6200 0.6400 10,434 +0.04(+6.67%)
Apr 05, 2024 0.5800 0.6000 0.5300 0.6000 11,260 +0.10(+20.00%)
Apr 04, 2024 0.5000 0.5000 0.5000 0.5000 9,500 -0.01(-1.96%)
Apr 03, 2024 0.5400 0.5400 0.5100 0.5100 42,600 -0.04(-7.27%)
Apr 02, 2024 0.6000 0.6000 0.5500 0.5500 8,279 -0.04(-6.78%)
Apr 01, 2024 0.5900 0.6200 0.5900 0.5900 6,965 +0.02(+3.51%)
Mar 28, 2024 0.5700 0 +0.04(+7.55%)
Mar 26, 2024 0.5300 0 +0.01(+1.92%)
Mar 25, 2024 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Mar 22, 2024 0.5500 0.5500 0.4600 0.4900 49,350 -0.06(-10.91%)
Mar 21, 2024 0.6000 0.6000 0.5500 0.5500 68,393 -0.06(-9.84%)
Mar 20, 2024 0.6100 0.6100 0.6100 0.6100 630 +0.01(+1.67%)
Mar 19, 2024 0.6100 0.6100 0.6000 0.6000 15,750 -0.01(-1.64%)
Mar 18, 2024 0.6200 0.6200 0.6100 0.6100 16,505 -0.03(-4.69%)
Mar 15, 2024 0.6300 0.6400 0.6300 0.6400 10,000 +0.01(+1.59%)
Mar 14, 2024 0.6400 0.6400 0.6300 0.6300 3,566 +0.02(+3.28%)
Mar 13, 2024 0.6300 0.6300 0.6000 0.6100 17,310 +0.01(+1.67%)
Mar 12, 2024 0.6200 0.6200 0.5700 0.6000 60,306 -0.01(-1.64%)
Mar 11, 2024 0.5700 0.6200 0.5700 0.6100 32,866 +0.04(+7.02%)
Mar 08, 2024 0.5900 0.6000 0.5600 0.5700 17,181 -0.01(-1.72%)
Mar 07, 2024 0.6500 0.6500 0.5800 0.5800 47,500 -0.04(-6.45%)
Mar 06, 2024 0.6800 0.6800 0.6100 0.6200 76,905 +0.00(+0.00%)
Mar 05, 2024 0.6300 0.6900 0.6200 0.6200 52,896 -0.05(-7.46%)
Mar 04, 2024 0.6700 0.6800 0.6600 0.6700 9,171 +0.00(+0.00%)
Mar 01, 2024 0.7000 0.7000 0.6700 0.6700 2,290 -0.05(-6.94%)
Feb 29, 2024 0.8000 0.8000 0.7100 0.7200 10,986 +0.00(+0.00%)
Feb 28, 2024 0.6800 0.7200 0.6500 0.7200 27,500 +0.02(+2.86%)
Feb 27, 2024 0.6600 0.7000 0.6600 0.7000 2,894 -0.01(-1.41%)
Feb 26, 2024 0.8000 0.8000 0.6000 0.7100 101,356 -0.04(-5.33%)
Feb 23, 2024 0.8700 0.8700 0.7500 0.7500 63,035 +0.04(+5.63%)
Feb 22, 2024 0.7900 0.7900 0.7100 0.7100 30,005 -0.07(-8.97%)
Feb 21, 2024 0.8700 0.8800 0.7700 0.7800 14,862 -0.07(-8.24%)
Feb 20, 2024 0.7600 0.8700 0.7600 0.8500 31,093 +0.11(+14.86%)
Feb 16, 2024 0.7400 0 +0.03(+4.23%)
Feb 15, 2024 0.7400 0.7500 0.7100 0.7100 25,291 +0.02(+2.90%)
Feb 14, 2024 0.7000 0.7300 0.6700 0.6900 91,374 +0.00(+0.00%)
Feb 13, 2024 0.5100 0.6900 0.5100 0.6900 62,769 +0.19(+38.00%)
Feb 12, 2024 0.4650 0.5100 0.4650 0.5000 30,500 +0.02(+4.17%)
Feb 09, 2024 0.4900 0.4900 0.4800 0.4800 11,720 -0.02(-4.00%)
Feb 08, 2024 0.5100 0.5100 0.4900 0.5000 27,340 +0.01(+2.04%)
Feb 07, 2024 0.5000 0.5000 0.4800 0.4900 11,730 +0.00(+0.00%)
Feb 06, 2024 0.4950 0.4950 0.4900 0.4900 4,172 +0.03(+6.52%)
Feb 05, 2024 0.4800 0.4800 0.4600 0.4600 49,340 +0.00(+0.00%)
Feb 02, 2024 0.4900 0.4900 0.4600 0.4600 32,534 -0.02(-4.17%)
Jan 31, 2024 0.4800 0 +0.05(+11.63%)
Jan 30, 2024 0.4000 0.4300 0.4000 0.4300 1,500 +0.02(+6.17%)
Jan 29, 2024 0.4100 0.4100 0.4050 0.4050 10,645 -0.02(-5.81%)
Jan 26, 2024 0.4350 0.4350 0.4300 0.4300 2,488 +0.01(+1.18%)
Jan 25, 2024 0.4750 0.4800 0.4000 0.4250 55,510 -0.05(-11.46%)
Jan 24, 2024 0.4700 0.5100 0.4400 0.4800 28,906 +0.08(+20.00%)
Jan 23, 2024 0.4300 0.4550 0.4000 0.4000 225,000 -0.02(-4.76%)
Jan 22, 2024 0.4300 0.4300 0.4050 0.4200 5,000 +0.02(+5.00%)
Jan 19, 2024 0.3900 0.4050 0.3900 0.4000 50,500 +0.02(+3.90%)
Jan 18, 2024 0.4000 0.4000 0.3850 0.3850 1,530 +0.00(+0.00%)
Jan 17, 2024 0.4100 0.4100 0.3800 0.3850 36,617 +0.02(+4.05%)
Jan 16, 2024 0.3500 0.3700 0.3500 0.3700 60,100 +0.03(+7.25%)
Jan 15, 2024 0.3850 0.3850 0.3450 0.3450 1,360 +0.00(+1.47%)
Jan 12, 2024 0.3730 0.3750 0.3400 0.3400 6,500 +0.03(+9.68%)
Jan 11, 2024 0.3450 0.3450 0.3100 0.3100 14,035 -0.04(-11.43%)
Jan 10, 2024 0.3550 0.3700 0.3500 0.3500 43,500 -0.01(-2.78%)
Jan 09, 2024 0.3950 0.3950 0.3550 0.3600 11,100 -0.01(-2.70%)
Jan 08, 2024 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Jan 05, 2024 0.3600 0.3600 0.3500 0.3500 27,640 -0.02(-4.11%)
Jan 04, 2024 0.3800 0.3800 0.3650 0.3650 51,590 -0.03(-6.41%)
Jan 03, 2024 0.3900 0.3900 0.3900 0.3900 2,678 -0.01(-2.50%)
Jan 02, 2024 0.3900 0.4000 0.3900 0.4000 25,000 -0.01(-1.23%)
Dec 29, 2023 0.4050 0 -0.01(-3.57%)
Dec 28, 2023 0.4800 0.4900 0.3650 0.4200 325,600 -0.11(-20.75%)
Dec 27, 2023 0.5200 0.5300 0.5100 0.5300 15,846 -0.02(-3.64%)
Dec 22, 2023 0.5500 0 +0.02(+3.77%)
Dec 21, 2023 0.5300 0.5300 0.5200 0.5300 10,640 +0.02(+3.92%)
Dec 19, 2023 0.5100 10 -0.06(-10.53%)
Dec 18, 2023 0.5600 0.5700 0.5400 0.5700 33,700 +0.01(+1.79%)
Dec 15, 2023 0.5800 0.5800 0.5400 0.5600 11,000 +0.03(+5.66%)
Dec 14, 2023 0.5300 0.5300 0.5300 0.5300 3,059 -0.02(-3.64%)
Dec 13, 2023 0.5400 0.5500 0.5300 0.5500 100,300 +0.02(+3.77%)
Dec 12, 2023 0.5700 0.5700 0.5300 0.5300 60,500 -0.04(-7.02%)
Dec 11, 2023 0.5700 0.5700 0.5700 0.5700 28,480 +0.00(+0.00%)
Dec 08, 2023 0.6100 0.6100 0.5700 0.5700 24,350 -0.04(-6.56%)
Dec 07, 2023 0.6100 0.6200 0.5900 0.6100 18,525 -0.03(-4.69%)
Dec 06, 2023 0.6100 0.6400 0.6100 0.6400 15,500 +0.02(+3.23%)
Dec 05, 2023 0.6200 0.6200 0.6200 0.6200 900 -0.01(-1.59%)
Dec 04, 2023 0.6100 0.6300 0.6000 0.6300 30,895 -0.01(-1.56%)
Dec 01, 2023 0.7000 0.7000 0.6400 0.6400 18,500 -0.01(-1.54%)
Nov 30, 2023 0.7300 0.7300 0.6500 0.6500 9,380 -0.02(-2.99%)
Nov 29, 2023 0.6400 0.7200 0.6400 0.6700 12,666 +0.04(+6.35%)
Nov 28, 2023 0.7400 0.7400 0.6300 0.6300 23,405 -0.10(-13.70%)
Nov 27, 2023 0.7200 0.7500 0.7000 0.7300 8,380 +0.03(+4.29%)
Nov 24, 2023 0.7000 0.7000 0.7000 0.7000 16,000 -0.02(-2.78%)
Nov 23, 2023 0.7500 0.7500 0.7200 0.7200 11,600 +0.01(+1.41%)
Nov 22, 2023 0.6300 0.7100 0.6300 0.7100 12,190 +0.06(+9.23%)
Nov 21, 2023 0.6500 0.6500 0.6400 0.6500 2,150 -0.03(-4.41%)
Nov 20, 2023 0.7000 0.7100 0.6400 0.6800 13,711 +0.04(+6.25%)
Nov 17, 2023 0.6300 0.6400 0.6300 0.6400 17,700 -0.04(-5.88%)
Nov 16, 2023 0.6800 0.6800 0.6800 0.6800 4,602 +0.06(+9.68%)
Nov 15, 2023 0.6000 0.6200 0.6000 0.6200 26,205 +0.02(+3.33%)
Nov 14, 2023 0.6400 0.6500 0.6000 0.6000 50,040 -0.04(-6.25%)
Nov 13, 2023 0.7400 0.7400 0.6400 0.6400 21,200 -0.05(-7.25%)
Nov 10, 2023 0.7000 0.7000 0.6900 0.6900 2,200 -0.01(-1.43%)
Nov 09, 2023 0.6000 0.7400 0.5800 0.7000 19,782 +0.08(+12.90%)
Nov 08, 2023 0.6100 0.6200 0.6100 0.6200 2,000 +0.02(+3.33%)
Nov 07, 2023 0.5300 0.6000 0.5300 0.6000 23,892 +0.05(+9.09%)
Nov 06, 2023 0.5300 0.5500 0.5100 0.5500 5,198 +0.05(+10.00%)
Nov 03, 2023 0.5000 0.5400 0.4950 0.5000 13,080 +0.03(+6.38%)
Nov 02, 2023 0.5100 0.5100 0.4700 0.4700 14,050 -0.03(-5.05%)
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.