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 (%)
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%)
Nov 02, 2020 0.2650 0.2750 0.2500 0.2500 438,237 -0.01(-3.85%)
Oct 30, 2020 0.2800 0.2900 0.2600 0.2600 406,273 -0.04(-13.33%)
Oct 29, 2020 0.2700 0.3000 0.2650 0.3000 68,832 +0.02(+7.14%)
Oct 28, 2020 0.2850 0.2850 0.2700 0.2800 192,800 -0.00(-1.75%)
Oct 27, 2020 0.2800 0.2900 0.2800 0.2850 105,825 +0.01(+3.64%)
Oct 26, 2020 0.2900 0.2900 0.2750 0.2750 396,421 -0.01(-5.17%)
Oct 23, 2020 0.3000 0.3000 0.2750 0.2900 181,191 -0.01(-1.69%)
Oct 22, 2020 0.2850 0.2950 0.2850 0.2950 68,235 +0.01(+3.51%)
Oct 21, 2020 0.2800 0.2900 0.2800 0.2850 129,692 -0.01(-1.72%)
Oct 20, 2020 0.2900 0.2950 0.2700 0.2900 527,809 +0.00(+0.00%)
Oct 19, 2020 0.2750 0.3000 0.2750 0.2900 525,416 +0.02(+9.43%)
Oct 16, 2020 0.2750 0.2850 0.2600 0.2650 579,012 -0.02(-8.62%)
Oct 15, 2020 0.2950 0.3000 0.2700 0.2900 374,269 -0.01(-3.33%)
Oct 14, 2020 0.3000 0.3000 0.2900 0.3000 276,875 +0.01(+1.69%)
Oct 13, 2020 0.3100 0.3300 0.2900 0.2950 848,394 +0.01(+1.72%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Oct 08, 2020 0.2500 0.3200 0.2400 0.2650 1,578,677 +0.02(+8.16%)
Oct 07, 2020 0.2150 0.2500 0.2100 0.2450 583,927 +0.04(+22.50%)
Oct 06, 2020 0.2150 0.2200 0.2000 0.2000 154,096 -0.01(-6.98%)
Oct 05, 2020 0.1950 0.2200 0.1950 0.2150 769,698 +0.02(+13.16%)
Oct 02, 2020 0.1950 0.1950 0.1850 0.1900 141,250 -0.01(-5.00%)
Oct 01, 2020 0.1900 0.2050 0.1850 0.2000 435,150 +0.02(+8.11%)
Sep 30, 2020 0.1650 0.1900 0.1600 0.1850 447,956 +0.04(+23.33%)
Sep 29, 2020 0.1650 0.1700 0.1500 0.1500 103,410 -0.02(-9.09%)
Sep 28, 2020 0.1500 0.1650 0.1500 0.1650 380,500 +0.02(+10.00%)
Sep 25, 2020 0.1450 0.1500 0.1400 0.1500 106,250 -0.01(-6.25%)
Sep 24, 2020 0.1600 0.1650 0.1600 0.1600 243,300 +0.00(+0.00%)
Sep 23, 2020 0.1500 0.1600 0.1500 0.1600 264,500 +0.01(+6.67%)
Sep 22, 2020 0.1500 0.1500 0.1500 0.1500 77,500 +0.00(+0.00%)
Sep 21, 2020 0.1550 0.1550 0.1500 0.1500 41,999 +0.01(+3.45%)
Sep 18, 2020 0.1300 0.1500 0.1300 0.1450 384,675 -0.02(-9.38%)
Sep 17, 2020 0.1500 0.1650 0.1500 0.1600 289,007 +0.01(+3.23%)
Sep 16, 2020 0.1600 0.1650 0.1500 0.1550 521,034 -0.01(-3.13%)
Sep 15, 2020 0.1500 0.1600 0.1500 0.1600 103,960 +0.01(+3.23%)
Sep 14, 2020 0.1650 0.1650 0.1550 0.1550 255,423 +0.00(+0.00%)
Sep 11, 2020 0.1550 0.1700 0.1550 0.1550 165,625 -0.01(-3.13%)
Sep 10, 2020 0.1900 0.1900 0.1600 0.1600 275,069 -0.02(-11.11%)
Sep 09, 2020 0.1700 0.1900 0.1700 0.1800 411,694 +0.02(+12.50%)
Sep 08, 2020 0.1550 0.1600 0.1500 0.1600 380,822 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 03, 2020 0.1550 0.1600 0.1450 0.1550 785,323 -0.01(-3.13%)
Sep 02, 2020 0.1800 0.1800 0.1600 0.1600 982,035 -0.02(-11.11%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.