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 )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 0.5200 0.5600 0.4700 0.4950 27,213 -0.06(-10.00%)
Oct 31, 2023 0.5500 0.5600 0.5500 0.5500 5,056 -0.02(-3.51%)
Oct 30, 2023 0.5100 0.5800 0.5100 0.5700 4,216 +0.02(+3.64%)
Oct 27, 2023 0.5800 0.5900 0.5500 0.5500 30,100 -0.01(-1.79%)
Oct 26, 2023 0.5600 0.5900 0.5600 0.5600 12,665 +0.01(+1.82%)
Oct 25, 2023 0.6000 0.6000 0.5500 0.5500 171,200 -0.01(-1.79%)
Oct 24, 2023 0.6100 0.6100 0.5500 0.5600 28,250 -0.02(-3.45%)
Oct 23, 2023 0.5500 0.5800 0.5500 0.5800 25,801 +0.03(+5.45%)
Oct 20, 2023 0.5500 0.5700 0.5500 0.5500 17,300 -0.02(-3.51%)
Oct 19, 2023 0.5800 0.5800 0.5400 0.5700 13,120 -0.03(-5.00%)
Oct 18, 2023 0.6100 0.6100 0.5800 0.6000 8,465 +0.03(+5.26%)
Oct 17, 2023 0.5400 0.5900 0.5300 0.5700 6,000 +0.02(+3.64%)
Oct 16, 2023 0.5400 0.5700 0.5200 0.5500 20,600 +0.01(+1.85%)
Oct 13, 2023 0.5400 0.5400 0.5100 0.5400 6,000 +0.02(+3.85%)
Oct 12, 2023 0.5400 0.5500 0.5200 0.5200 3,656 +0.01(+1.96%)
Oct 11, 2023 0.5200 0.5200 0.5100 0.5100 2,000 -0.01(-1.92%)
Oct 10, 2023 0.5400 0.5400 0.5200 0.5200 4,050 +0.01(+1.96%)
Oct 06, 2023 0.5100 0 -0.03(-5.56%)
Oct 05, 2023 0.5400 0.5400 0.5300 0.5400 31,673 +0.01(+1.89%)
Oct 04, 2023 0.5400 0.5400 0.5300 0.5300 13,650 +0.03(+6.00%)
Oct 03, 2023 0.5100 0.5200 0.5000 0.5000 48,077 -0.04(-7.41%)
Oct 02, 2023 0.5500 0.5500 0.5100 0.5400 40,000 +0.01(+1.89%)
Sep 29, 2023 0.5600 0.5600 0.5300 0.5300 7,180 -0.03(-5.36%)
Sep 28, 2023 0.5100 0.5800 0.5100 0.5600 16,190 +0.02(+3.70%)
Sep 27, 2023 0.5600 0.5600 0.5400 0.5400 12,600 -0.02(-3.57%)
Sep 26, 2023 0.5700 0.5700 0.5500 0.5600 12,300 -0.02(-3.45%)
Sep 25, 2023 0.5800 0.5800 0.5500 0.5800 28,141 -0.03(-4.92%)
Sep 22, 2023 0.5900 0.6100 0.5900 0.6100 46,750 +0.04(+7.02%)
Sep 21, 2023 0.5900 0.5900 0.5600 0.5700 37,000 +0.00(+0.00%)
Sep 20, 2023 0.6100 0.6400 0.5700 0.5700 16,500 -0.05(-8.06%)
Sep 19, 2023 0.6800 0.7500 0.5900 0.6200 41,031 -0.06(-8.82%)
Sep 18, 2023 0.6600 0.6900 0.6600 0.6800 10,500 +0.03(+4.62%)
Sep 15, 2023 0.6500 0.6500 0.6400 0.6500 7,310 +0.05(+8.33%)
Sep 14, 2023 0.6500 0.6500 0.5800 0.6000 41,280 -0.05(-7.69%)
Sep 13, 2023 0.6500 0.6500 0.6500 0.6500 2,135 +0.00(+0.00%)
Sep 12, 2023 0.7300 0.7300 0.6500 0.6500 8,260 -0.08(-10.96%)
Sep 11, 2023 0.7000 0.7300 0.7000 0.7300 4,555 +0.03(+4.29%)
Sep 07, 2023 0.7000 0 -0.02(-2.78%)
Sep 06, 2023 0.7100 0.7400 0.7100 0.7200 2,778 -0.01(-1.37%)
Sep 05, 2023 0.7300 0.7300 0.7300 0.7300 1,010 -0.01(-1.35%)
Sep 01, 2023 0.7400 0 +0.06(+8.82%)
Aug 31, 2023 0.6600 0.7300 0.6600 0.6800 6,515 +0.01(+1.49%)
Aug 30, 2023 0.6400 0.6700 0.6400 0.6700 17,453 -0.01(-1.47%)
Aug 29, 2023 0.6900 0.6900 0.6800 0.6800 2,722 +0.01(+1.49%)
Aug 28, 2023 0.6700 0.6700 0.6700 0.6700 2,500 +0.02(+3.08%)
Aug 25, 2023 0.7500 0.7500 0.6300 0.6500 52,300 -0.07(-9.72%)
Aug 24, 2023 0.6500 0.7200 0.6500 0.7200 12,300 +0.10(+16.13%)
Aug 23, 2023 0.6000 0.6500 0.6000 0.6200 26,710 +0.05(+8.77%)
Aug 22, 2023 0.6500 0.6500 0.5500 0.5700 111,800 -0.08(-12.31%)
Aug 21, 2023 0.7200 0.7200 0.6100 0.6500 28,597 -0.05(-7.14%)
Aug 18, 2023 0.7000 0.7000 0.6100 0.7000 38,800 +0.00(+0.00%)
Aug 17, 2023 0.6700 0.7000 0.5200 0.7000 30,374 +0.03(+4.48%)
Aug 16, 2023 0.7200 0.7200 0.6400 0.6700 43,246 +0.01(+1.52%)
Aug 15, 2023 0.7400 0.7400 0.6600 0.6600 106,995 -0.07(-9.59%)
Aug 14, 2023 0.7200 0.7500 0.7200 0.7300 18,569 -0.02(-2.67%)
Aug 11, 2023 0.8300 0.8300 0.7500 0.7500 55,250 -0.09(-10.71%)
Aug 10, 2023 0.8600 0.8700 0.8400 0.8400 17,776 -0.09(-9.68%)
Aug 09, 2023 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Aug 08, 2023 0.9300 0.9300 0.9300 0.9300 9,528 +0.00(+0.00%)
Aug 04, 2023 0.9300 0 +0.05(+5.68%)
Aug 03, 2023 0.8800 0.8800 0.8600 0.8800 3,025 +0.06(+7.32%)
Aug 02, 2023 0.8900 0.8900 0.8100 0.8200 37,726 -0.08(-8.89%)
Aug 01, 2023 0.8700 0.9100 0.8600 0.9000 24,100 +0.06(+7.14%)
Jul 31, 2023 0.8400 0.8500 0.8100 0.8400 10,616 +0.07(+9.09%)
Jul 28, 2023 0.7500 0.7700 0.7500 0.7700 3,555 +0.02(+2.67%)
Jul 27, 2023 0.7300 0.7500 0.7300 0.7500 7,500 +0.02(+2.74%)
Jul 26, 2023 0.7500 0.7500 0.7300 0.7300 12,426 -0.07(-8.75%)
Jul 25, 2023 0.8000 0.8000 0.8000 0.8000 560 +0.00(+0.00%)
Jul 21, 2023 0.8000 0 +0.03(+3.90%)
Jul 18, 2023 0.7700 165 -0.01(-1.28%)
Jul 17, 2023 0.8200 0.8200 0.7800 0.7800 4,657 -0.03(-3.70%)
Jul 14, 2023 0.8800 0.8800 0.8100 0.8100 2,950 +0.06(+8.00%)
Jul 13, 2023 0.8000 0.8000 0.7200 0.7500 27,451 -0.04(-5.06%)
Jul 12, 2023 0.8200 0.8200 0.7900 0.7900 22,918 +0.00(+0.00%)
Jul 11, 2023 0.8300 0.8400 0.7900 0.7900 9,500 -0.01(-1.25%)
Jul 10, 2023 0.8300 0.8300 0.7900 0.8000 27,250 -0.04(-4.76%)
Jul 06, 2023 0.8400 0 -0.01(-1.18%)
Jul 05, 2023 0.8500 0.8500 0.8500 0.8500 1,500 -0.09(-9.57%)
Jul 04, 2023 0.9400 0.9400 0.9400 0.9400 500 +0.14(+17.50%)
Jun 30, 2023 0.8000 0 -0.01(-1.23%)
Jun 28, 2023 0.8100 0 +0.00(+0.00%)
Jun 23, 2023 0.8100 159 -0.05(-5.81%)
Jun 21, 2023 0.8600 0 +0.02(+2.38%)
Jun 20, 2023 0.8400 0.8400 0.8400 0.8400 1,050 -0.02(-2.33%)
Jun 16, 2023 0.8600 100 +0.00(+0.00%)
Jun 15, 2023 0.8500 0.8600 0.8500 0.8600 1,075 +0.29(+50.88%)
May 08, 2023 0.6000 0.6000 0.5700 0.5700 1,600 +0.01(+1.79%)
May 05, 2023 0.5500 0.5600 0.5500 0.5600 14,900 +0.01(+1.82%)
May 04, 2023 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
May 03, 2023 0.5600 0.5600 0.5500 0.5500 7,000 -0.05(-8.33%)
May 02, 2023 0.6000 0.6000 0.5600 0.6000 60,501 -0.02(-3.23%)
May 01, 2023 0.6400 0.6500 0.6200 0.6200 48,532 -0.03(-4.62%)
Apr 28, 2023 0.5900 0.6500 0.5900 0.6500 22,740 +0.07(+12.07%)
Apr 27, 2023 0.5500 0.5900 0.5400 0.5800 60,860 +0.05(+9.43%)
Apr 26, 2023 0.6000 0.6000 0.5300 0.5300 21,066 -0.02(-3.64%)
Apr 25, 2023 0.5100 0.5500 0.5100 0.5500 37,800 -0.03(-5.17%)
Apr 24, 2023 0.5400 0.5800 0.5400 0.5800 21,178 +0.03(+5.45%)
Apr 21, 2023 0.5900 0.5900 0.5200 0.5500 101,995 +0.00(+0.00%)
Apr 20, 2023 0.5600 0.5600 0.5500 0.5500 34,000 +0.04(+7.84%)
Apr 19, 2023 0.5600 0.5700 0.5100 0.5100 88,168 -0.04(-7.27%)
Apr 18, 2023 0.5800 0.5800 0.5500 0.5500 59,700 -0.06(-9.84%)
Apr 17, 2023 0.6800 0.6800 0.5600 0.6100 45,300 -0.01(-1.61%)
Apr 14, 2023 0.6100 0.6200 0.6100 0.6200 19,515 +0.02(+3.33%)
Apr 13, 2023 0.6600 0.6600 0.5800 0.6000 122,936 -0.06(-9.09%)
Apr 12, 2023 0.7000 0.7000 0.6500 0.6600 114,200 -0.04(-5.71%)
Apr 11, 2023 0.7100 0.7100 0.7000 0.7000 20,400 -0.01(-1.41%)
Apr 10, 2023 0.7200 0.7200 0.7100 0.7100 11,832 -0.01(-1.39%)
Apr 06, 2023 0.7200 0 -0.03(-4.00%)
Apr 05, 2023 0.8200 0.8200 0.7400 0.7500 81,987 -0.07(-8.54%)
Apr 04, 2023 0.8500 0.8500 0.8200 0.8200 43,425 -0.05(-5.75%)
Apr 03, 2023 0.8700 0.8700 0.8600 0.8700 35,938 +0.00(+0.00%)
Mar 31, 2023 0.8700 0.8800 0.8500 0.8700 14,391 +0.01(+1.16%)
Mar 30, 2023 0.8400 0.8700 0.8300 0.8600 44,776 +0.04(+4.88%)
Mar 29, 2023 0.8600 0.8600 0.8100 0.8200 31,400 -0.04(-4.65%)
Mar 28, 2023 0.8600 0.9000 0.8500 0.8600 22,637 +0.01(+1.18%)
Mar 27, 2023 0.8800 0.8800 0.8500 0.8500 24,541 -0.03(-3.41%)
Mar 24, 2023 0.8900 0.8900 0.8800 0.8800 15,709 -0.02(-2.22%)
Mar 23, 2023 0.9100 0.9100 0.8800 0.9000 41,783 -0.01(-1.10%)
Mar 22, 2023 0.9600 0.9600 0.9100 0.9100 30,314 -0.03(-3.19%)
Mar 21, 2023 0.9500 0.9500 0.9400 0.9400 13,000 -0.01(-1.05%)
Mar 20, 2023 0.9500 0.9500 0.9400 0.9500 9,537 +0.01(+1.06%)
Mar 17, 2023 0.9500 0.9500 0.8900 0.9400 144,166 +0.02(+2.17%)
Mar 16, 2023 0.9400 0.9700 0.9200 0.9200 37,128 -0.05(-5.15%)
Mar 15, 2023 0.9600 1.000 0.9500 0.9700 48,570 -0.01(-1.02%)
Mar 14, 2023 0.9000 0.9800 0.9000 0.9800 25,100 +0.08(+8.89%)
Mar 13, 2023 0.9100 0.9100 0.8500 0.9000 15,850 -0.01(-1.10%)
Mar 10, 2023 1.100 1.100 0.8900 0.9100 252,726 -0.27(-22.88%)
Mar 09, 2023 1.160 1.250 1.160 1.180 3,440 +0.00(+0.00%)
Mar 08, 2023 1.270 1.270 1.180 1.180 15,660 -0.11(-8.53%)
Mar 07, 2023 1.290 1.290 1.160 1.290 7,269 +0.09(+7.50%)
Mar 06, 2023 1.220 1.250 1.200 1.200 14,571 -0.07(-5.51%)
Mar 03, 2023 1.380 1.380 1.220 1.270 18,505 -0.09(-6.62%)
Mar 02, 2023 1.330 1.360 1.230 1.360 19,290 +0.01(+0.74%)
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.