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 )

2.310 +0.120 (+5.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 30, 2022 4.000 0 -0.03(-0.74%)
Dec 29, 2022 4.090 4.240 4.030 4.030 93,213 +0.12(+3.07%)
Dec 28, 2022 4.340 4.340 3.910 3.910 206,786 -0.60(-13.30%)
Dec 23, 2022 4.510 0 -0.09(-1.96%)
Dec 22, 2022 4.550 4.600 4.380 4.600 120,560 -0.10(-2.13%)
Dec 21, 2022 4.470 4.710 4.400 4.700 54,134 +0.21(+4.68%)
Dec 20, 2022 4.300 4.500 4.290 4.490 77,083 +0.03(+0.67%)
Dec 19, 2022 4.770 4.770 4.410 4.460 100,036 -0.31(-6.50%)
Dec 16, 2022 4.900 4.900 4.730 4.770 48,019 -0.16(-3.25%)
Dec 15, 2022 4.800 4.930 4.740 4.930 70,026 -0.05(-1.00%)
Dec 14, 2022 4.940 5.050 4.800 4.980 128,511 -0.14(-2.73%)
Dec 13, 2022 5.150 5.270 4.880 5.120 69,756 -0.03(-0.58%)
Dec 12, 2022 4.990 5.150 4.690 5.150 148,158 +0.38(+7.97%)
Dec 09, 2022 5.270 5.270 4.770 4.770 159,106 -0.44(-8.45%)
Dec 08, 2022 5.380 5.390 5.210 5.210 38,433 -0.06(-1.14%)
Dec 07, 2022 5.330 5.490 5.170 5.270 99,796 -0.01(-0.19%)
Dec 06, 2022 5.380 5.530 5.210 5.280 64,263 +0.04(+0.76%)
Dec 05, 2022 5.250 5.520 5.230 5.240 146,475 -0.35(-6.26%)
Dec 02, 2022 5.430 5.640 5.430 5.590 37,318 -0.10(-1.76%)
Dec 01, 2022 5.600 5.800 5.500 5.690 98,454 -0.24(-4.05%)
Nov 30, 2022 5.320 5.930 5.220 5.930 248,421 +0.58(+10.84%)
Nov 29, 2022 5.485 5.540 5.340 5.350 88,854 -0.07(-1.29%)
Nov 28, 2022 5.510 5.580 5.400 5.420 49,740 -0.16(-2.87%)
Nov 25, 2022 5.590 5.630 5.510 5.580 36,338 -0.01(-0.18%)
Nov 24, 2022 5.600 5.640 5.530 5.590 16,874 -0.01(-0.18%)
Nov 23, 2022 5.470 5.720 5.400 5.600 54,574 +0.00(+0.00%)
Nov 22, 2022 5.550 5.600 5.480 5.600 28,281 +0.04(+0.72%)
Nov 21, 2022 5.480 5.600 5.380 5.560 38,748 +0.06(+1.09%)
Nov 18, 2022 5.700 5.700 5.470 5.500 60,168 +0.07(+1.29%)
Nov 17, 2022 5.700 5.700 5.400 5.430 90,936 -0.34(-5.89%)
Nov 16, 2022 5.850 5.980 5.650 5.770 119,690 -0.05(-0.86%)
Nov 15, 2022 6.410 6.450 5.800 5.820 291,737 -0.45(-7.18%)
Nov 14, 2022 5.890 6.540 5.770 6.270 335,917 +0.66(+11.76%)
Nov 11, 2022 5.700 5.960 5.610 5.610 144,513 -0.13(-2.26%)
Nov 10, 2022 5.460 5.800 5.350 5.740 189,539 +0.57(+11.03%)
Nov 09, 2022 5.490 5.580 5.140 5.170 221,674 -0.56(-9.77%)
Nov 08, 2022 5.390 5.800 5.340 5.730 168,779 +0.31(+5.72%)
Nov 07, 2022 5.620 5.620 5.415 5.420 112,177 -0.20(-3.56%)
Nov 04, 2022 5.540 5.690 5.430 5.620 232,808 +0.08(+1.44%)
Nov 03, 2022 5.300 5.620 5.300 5.540 100,696 +0.13(+2.40%)
Nov 02, 2022 5.580 5.410 88,351 -0.13(-2.35%)
Nov 01, 2022 5.940 6.000 5.390 5.540 271,698 +0.08(+1.47%)
Oct 31, 2022 5.700 5.810 5.420 5.460 3,479,563 -0.10(-1.80%)
Oct 28, 2022 5.340 5.670 5.300 5.560 296,301 +0.33(+6.31%)
Oct 27, 2022 5.000 5.265 4.820 5.230 306,276 +0.48(+10.11%)
Oct 26, 2022 4.710 4.760 4.600 4.750 289,168 -0.01(-0.21%)
Oct 25, 2022 4.160 4.830 4.110 4.760 259,130 +0.35(+7.94%)
Oct 24, 2022 4.620 4.710 4.350 4.410 228,347 -0.36(-7.55%)
Oct 21, 2022 4.890 4.890 4.640 4.770 300,637 -0.16(-3.25%)
Oct 20, 2022 5.200 5.270 4.930 4.930 178,837 -0.37(-6.98%)
Oct 19, 2022 4.980 5.320 4.950 5.300 109,238 +0.26(+5.16%)
Oct 18, 2022 5.340 5.340 5.000 5.040 159,266 +0.06(+1.20%)
Oct 17, 2022 5.210 5.230 4.890 4.980 197,017 +0.09(+1.84%)
Oct 14, 2022 5.230 5.400 4.890 4.890 216,977 -0.22(-4.31%)
Oct 13, 2022 5.100 5.280 4.930 5.110 157,305 -0.11(-2.11%)
Oct 12, 2022 5.220 5.380 5.220 5.220 62,056 +0.19(+3.78%)
Oct 11, 2022 5.500 5.540 5.030 5.030 111,706 -0.67(-11.75%)
Oct 07, 2022 5.700 0 -0.32(-5.32%)
Oct 06, 2022 6.310 6.560 6.020 6.020 99,114 -0.41(-6.38%)
Oct 05, 2022 6.200 6.520 6.120 6.430 60,333 +0.02(+0.31%)
Oct 04, 2022 6.250 6.420 6.170 6.410 241,356 +0.41(+6.83%)
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.