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 (%)
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%)
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%)
Sep 01, 2020 0.1900 0.1900 0.1700 0.1800 690,164 -0.02(-10.00%)
Aug 31, 2020 0.1750 0.2150 0.1700 0.2000 1,004,185 +0.04(+25.00%)
Aug 28, 2020 0.1350 0.1900 0.1250 0.1600 613,310 +0.02(+14.29%)
Aug 27, 2020 0.1150 0.1400 0.1050 0.1400 425,628 +0.03(+21.74%)
Aug 26, 2020 0.1000 0.1150 0.1000 0.1150 233,300 +0.01(+4.55%)
Aug 25, 2020 0.1050 0.1100 0.0950 0.1100 73,200 +0.01(+15.79%)
Aug 24, 2020 0.0900 0.0950 0.0900 0.0950 45,204 +0.01(+5.56%)
Aug 21, 2020 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-10.00%)
Aug 20, 2020 0.0950 0.1000 0.0950 0.1000 44,499 +0.01(+5.26%)
Aug 18, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 10, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 07, 2020 0.0950 0.0950 0.0850 0.0850 17,500 -0.01(-10.53%)
Aug 06, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0950 0.0850 0.0950 38,000 +0.00(+0.00%)
Aug 04, 2020 0.1000 0.1000 0.0950 0.0950 112,780 +0.00(+0.00%)
Jul 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 29, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jul 27, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 24, 2020 0.0750 0.0850 0.0750 0.0850 142,000 +0.01(+13.33%)
Jul 23, 2020 0.0800 0.0800 0.0750 0.0750 94,399 -0.02(-21.05%)
Jul 21, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jul 20, 2020 0.0800 0.0800 0.0800 0.0800 98,999 +0.00(+0.00%)
Jul 17, 2020 0.0800 0.0800 0.0750 0.0800 65,250 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0800 0.0800 135,000 +0.00(+0.00%)
Jul 15, 2020 0.0800 0.0800 0.0800 0.0800 101,000 -0.01(-11.11%)
Jul 14, 2020 0.0950 0.0950 0.0850 0.0900 244,300 -0.01(-5.26%)
Jul 13, 2020 0.1050 0.1050 0.0950 0.0950 106,750 -0.01(-9.52%)
Jul 10, 2020 0.1050 0.1050 0.1050 0.1050 6,500 +0.01(+16.67%)
Jul 09, 2020 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 08, 2020 0.1100 0.1100 0.0950 0.0950 239,000 -0.01(-13.64%)
Jul 07, 2020 0.1000 0.1100 0.1000 0.1100 58,000 +0.01(+10.00%)
Jul 06, 2020 0.1050 0.1050 0.0950 0.1000 49,000 +0.00(+0.00%)
Jul 03, 2020 0.1000 0.1000 0.1000 0.1000 29,575 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 23, 2020 0.1050 0.1050 0.1050 0.1050 52,000 +0.01(+16.67%)
Jun 18, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 17, 2020 0.1000 0.1000 0.1000 0.1000 16,000 +0.01(+11.11%)
Jun 16, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 15, 2020 0.0950 0.0950 0.0900 0.0900 100,500 -0.01(-5.26%)
Jun 12, 2020 0.0950 0.0950 0.0950 0.0950 89,500 +0.00(+0.00%)
Jun 11, 2020 0.1050 0.1050 0.0950 0.0950 162,000 -0.01(-13.64%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 149,500 -0.01(-4.35%)
Jun 09, 2020 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jun 08, 2020 0.1150 0.1150 0.1150 0.1150 7,050 +0.00(+0.00%)
Jun 05, 2020 0.1050 0.1150 0.1000 0.1150 183,500 -0.00(-4.17%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1200 103,000 +0.02(+20.00%)
Jun 03, 2020 0.0950 0.1000 0.0950 0.1000 76,000 +0.00(+0.00%)
Jun 02, 2020 0.0950 0.1000 0.0950 0.1000 90,000 +0.01(+5.26%)
Jun 01, 2020 0.1050 0.1050 0.0950 0.0950 13,010 -0.01(-9.52%)
May 28, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 27, 2020 0.1000 0.1000 0.1000 0.1000 200,631 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.1000 0.1000 65,750 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 8,500 -0.00(-4.76%)
May 22, 2020 0.1100 0.1100 0.1050 0.1050 12,300 -0.01(-4.55%)
May 20, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2020 0.1000 0.1150 0.1000 0.1100 186,000 +0.00(+0.00%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 13, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 12, 2020 0.1100 0.1100 0.1050 0.1050 154,150 -0.01(-4.55%)
May 11, 2020 0.1300 0.1400 0.1100 0.1100 2,050 +0.00(+0.00%)
May 08, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
May 07, 2020 0.1000 0.1000 0.1000 0.1000 110,000 +0.01(+11.11%)
May 06, 2020 0.1000 0.1000 0.0900 0.0900 61,000 +0.00(+0.00%)
May 05, 2020 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
May 04, 2020 0.1000 0.1050 0.1000 0.1000 170,100 -0.01(-9.09%)
May 01, 2020 0.1100 0.1100 0.1100 0.1100 18,000 +0.01(+10.00%)
Apr 30, 2020 0.1000 0.1000 0.1000 0.1000 1,900 +0.00(+0.00%)
Apr 28, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 27, 2020 0.1050 0.1050 0.0900 0.0900 12,916 -0.01(-14.29%)
Apr 24, 2020 0.1000 0.1050 0.1000 0.1050 32,729 +0.02(+23.53%)
Apr 22, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Apr 21, 2020 0.1000 0.1000 0.1000 0.1000 7,737 +0.01(+17.65%)
Apr 20, 2020 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Apr 17, 2020 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-11.76%)
Apr 01, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 31, 2020 0.0900 0.0900 0.0900 0.0900 65,500 -0.01(-10.00%)
Mar 30, 2020 0.0900 0.1000 0.0900 0.1000 4,800 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
Mar 26, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Mar 25, 2020 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0800 0.0800 40,500 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Mar 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0700 0.0900 80,000 +0.01(+20.00%)
Mar 13, 2020 0.0900 0.0900 0.0750 0.0750 62,000 -0.01(-16.67%)
Mar 12, 2020 0.1050 0.1050 0.0650 0.0900 80,000 -0.01(-10.00%)
Mar 11, 2020 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Mar 10, 2020 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Mar 09, 2020 0.1000 0.1150 0.1000 0.1000 71,000 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.1000 0.0900 0.1000 3,190 -0.00(-4.76%)
Mar 05, 2020 0.1200 0.1200 0.0900 0.1050 183,720 +0.00(+0.00%)
Mar 04, 2020 0.0900 0.1050 0.0900 0.1050 84,000 +0.02(+31.25%)
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.