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

(CSE: SWIS )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Apr 13, 2022 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, 2021 0.4800 0.4800 0.4200 0.4200 97,173 -0.03(-5.62%)
Nov 29, 2021 0.4550 0.4600 0.4200 0.4450 52,711 +0.03(+5.95%)
Nov 26, 2021 0.4350 0.4600 0.4200 0.4200 111,500 -0.02(-4.55%)
Nov 25, 2021 0.4450 0.4450 0.4350 0.4400 25,776 -0.01(-1.12%)
Nov 24, 2021 0.4900 0.5000 0.4400 0.4450 487,170 -0.05(-11.00%)
Nov 23, 2021 0.4950 0.5200 0.4900 0.5000 67,982 -0.01(-1.96%)
Nov 22, 2021 0.5300 0.5300 0.4900 0.5100 29,975 +0.01(+2.00%)
Nov 19, 2021 0.5000 0.5000 0.4900 0.5000 36,700 +0.01(+1.01%)
Nov 18, 2021 0.5000 0.5100 0.5000 0.4950 46,807 +0.01(+1.02%)
Nov 17, 2021 0.4800 0.5200 0.4800 0.4900 71,262 -0.01(-1.01%)
Nov 16, 2021 0.5800 0.5800 0.4900 0.4950 269,465 -0.07(-13.16%)
Nov 15, 2021 0.5500 0.6000 0.5200 0.5700 337,303 +0.01(+1.79%)
Nov 12, 2021 0.5000 0.5600 0.4900 0.5600 392,969 +0.08(+15.46%)
Nov 11, 2021 0.4750 0.5000 0.4700 0.4850 206,695 +0.02(+5.43%)
Nov 10, 2021 0.4900 0.4600 224,426 -0.02(-5.15%)
Nov 09, 2021 0.4950 0.5000 0.4600 0.4850 133,285 -0.01(-1.02%)
Nov 08, 2021 0.4350 0.6000 0.4300 0.4900 743,840 +0.05(+12.64%)
Nov 05, 2021 0.4000 0.4450 0.4000 0.4350 169,377 +0.03(+8.75%)
Nov 04, 2021 0.3850 0.4000 0.3850 0.4000 155,570 +0.02(+3.90%)
Nov 03, 2021 0.3750 0.3900 0.3650 0.3850 79,615 -0.01(-1.28%)
Nov 02, 2021 0.4050 0.4050 0.3800 0.3900 72,388 +0.00(+0.00%)
Nov 01, 2021 0.3950 0.4100 0.3900 0.3900 72,000 +0.00(+0.00%)
Oct 29, 2021 0.3850 0.3900 0.3800 0.3900 20,432 +0.03(+8.33%)
Oct 28, 2021 0.3700 0.3700 0.3600 0.3600 13,953 -0.03(-6.49%)
Oct 27, 2021 0.3800 0.3850 0.3600 0.3850 145,752 +0.01(+2.67%)
Oct 26, 2021 0.3950 0.3750 55,914 -0.03(-6.25%)
Oct 25, 2021 0.4100 0.4100 0.3800 0.4000 76,180 +0.00(+0.00%)
Oct 22, 2021 0.4050 0.4100 0.3900 0.4000 121,463 -0.01(-2.44%)
Oct 21, 2021 0.4300 0.4300 0.4000 0.4100 10,475 +0.00(+0.00%)
Oct 20, 2021 0.4000 0.4250 0.3600 0.4100 111,124 +0.00(+1.23%)
Oct 19, 2021 0.4100 0.4200 0.4050 0.4050 30,280 +0.01(+1.25%)
Oct 18, 2021 0.4050 0.4050 0.3950 0.4000 34,285 -0.01(-2.44%)
Oct 15, 2021 0.3900 0.4100 0.3750 0.4100 28,600 +0.02(+5.13%)
Oct 14, 2021 0.3750 0.3900 0.3700 0.3900 83,150 +0.01(+1.30%)
Oct 13, 2021 0.4000 0.4000 0.3600 0.3850 270,211 -0.02(-3.75%)
Oct 12, 2021 0.4000 0.4100 0.3900 0.4000 92,800 +0.00(+0.00%)
Oct 08, 2021 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 07, 2021 0.4000 0.4200 0.4000 0.4200 66,211 -0.02(-4.55%)
Oct 06, 2021 0.4200 0.4400 0.4200 0.4400 14,020 +0.02(+3.53%)
Oct 05, 2021 0.4300 0.4400 0.4100 0.4250 82,656 -0.01(-1.16%)
Oct 04, 2021 0.4600 0.4600 0.4150 0.4300 12,157 +0.02(+4.88%)
Oct 01, 2021 0.4100 0.4200 0.4000 0.4100 56,305 -0.02(-4.65%)
Sep 30, 2021 0.4050 0.4400 0.4050 0.4300 31,791 +0.00(+0.00%)
Sep 29, 2021 0.4150 0.4600 0.4150 0.4300 32,222 -0.01(-1.15%)
Sep 28, 2021 0.4650 0.4650 0.4300 0.4350 196,620 -0.01(-1.14%)
Sep 27, 2021 0.4200 0.4400 0.4200 0.4400 41,172 +0.03(+6.02%)
Sep 24, 2021 0.4100 0.4200 0.4000 0.4150 38,839 +0.01(+3.75%)
Sep 23, 2021 0.4000 0.4100 0.4000 0.4000 16,500 +0.00(+0.00%)
Sep 22, 2021 0.4100 0.4100 0.3900 0.4000 164,300 -0.01(-2.44%)
Sep 21, 2021 0.4150 0.4200 0.4050 0.4100 48,400 +0.01(+2.50%)
Sep 20, 2021 0.4200 0.4600 0.3900 0.4000 180,033 -0.02(-4.76%)
Sep 17, 2021 0.4300 0.4300 0.3950 0.4200 247,546 -0.01(-2.33%)
Sep 16, 2021 0.4400 0.4400 0.4100 0.4300 61,010 +0.00(+0.00%)
Sep 15, 2021 0.4350 0.4500 0.4100 0.4300 33,330 +0.02(+4.88%)
Sep 14, 2021 0.4700 0.4800 0.4100 0.4100 395,267 -0.07(-14.58%)
Sep 13, 2021 0.4800 0.4850 0.4750 0.4800 84,347 +0.00(+0.00%)
Sep 10, 2021 0.4650 0.4900 0.4650 0.4800 91,830 -0.01(-2.04%)
Sep 09, 2021 0.4900 0.4900 0.4800 0.4900 44,431 +0.00(+0.00%)
Sep 08, 2021 0.5000 0.5000 0.4900 0.4900 10,180 -0.01(-2.00%)
Sep 07, 2021 0.4800 0.5000 0.4800 0.5000 312,160 +0.01(+2.04%)
Sep 03, 2021 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Sep 02, 2021 0.4700 0.4800 0.4550 0.4700 114,105 -0.01(-2.08%)
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.