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 (%)
Feb 29, 2024 1.730 1.850 1.720 1.850 144,355 +0.15(+8.82%)
Feb 28, 2024 1.700 1.700 1.650 1.700 37,394 +0.00(+0.00%)
Feb 27, 2024 1.550 1.700 1.535 1.700 109,181 +0.10(+6.25%)
Feb 26, 2024 1.590 1.620 1.510 1.600 129,601 +0.04(+2.56%)
Feb 23, 2024 1.610 1.610 1.510 1.560 87,705 -0.05(-3.11%)
Feb 22, 2024 1.620 1.650 1.545 1.610 103,277 -0.01(-0.62%)
Feb 21, 2024 1.670 1.700 1.570 1.620 95,419 -0.01(-0.61%)
Feb 20, 2024 1.720 1.740 1.630 1.630 115,178 -0.09(-5.23%)
Feb 16, 2024 1.720 0 -0.07(-3.91%)
Feb 15, 2024 1.880 1.920 1.760 1.790 94,991 -0.09(-4.79%)
Feb 14, 2024 1.890 1.900 1.780 1.880 87,946 +0.06(+3.30%)
Feb 13, 2024 2.000 2.000 1.820 1.820 74,493 -0.19(-9.45%)
Feb 12, 2024 1.870 2.080 1.830 2.010 114,403 +0.05(+2.55%)
Feb 09, 2024 1.960 1.970 1.880 1.960 69,600 -0.04(-2.00%)
Feb 08, 2024 1.980 2.080 1.910 2.000 53,461 -0.02(-0.99%)
Feb 07, 2024 2.170 2.200 1.980 2.020 158,427 -0.09(-4.27%)
Feb 06, 2024 1.900 2.210 1.900 2.110 245,721 +0.19(+9.90%)
Feb 05, 2024 1.870 1.980 1.810 1.920 183,405 +0.04(+2.13%)
Feb 02, 2024 1.780 1.880 1.740 1.880 88,486 +0.15(+8.67%)
Feb 01, 2024 1.860 1.860 1.730 1.730 49,293 -0.13(-6.99%)
Jan 31, 2024 1.720 1.860 1.700 1.860 323,837 +0.13(+7.51%)
Jan 30, 2024 1.890 1.890 1.720 1.730 111,915 -0.17(-8.95%)
Jan 29, 2024 1.680 1.900 1.680 1.900 98,179 +0.21(+12.43%)
Jan 26, 2024 1.760 1.760 1.650 1.690 63,499 -0.03(-1.74%)
Jan 25, 2024 1.660 1.760 1.620 1.720 229,839 +0.03(+1.78%)
Jan 24, 2024 1.890 1.890 1.690 1.690 233,406 -0.17(-9.14%)
Jan 23, 2024 1.960 1.960 1.770 1.860 111,827 +0.01(+0.54%)
Jan 22, 2024 1.600 1.870 1.590 1.850 506,801 +0.26(+16.35%)
Jan 19, 2024 1.600 1.600 1.510 1.590 403,556 -0.05(-3.05%)
Jan 18, 2024 1.810 1.820 1.640 1.640 190,278 -0.18(-9.89%)
Jan 17, 2024 1.900 1.900 1.800 1.820 125,190 -0.13(-6.67%)
Jan 16, 2024 2.020 2.035 1.940 1.950 206,561 -0.14(-6.70%)
Jan 15, 2024 2.000 2.100 1.990 2.090 85,096 +0.03(+1.46%)
Jan 12, 2024 2.140 2.160 2.020 2.060 119,876 -0.04(-1.90%)
Jan 11, 2024 2.330 2.330 2.100 2.100 191,665 -0.25(-10.64%)
Jan 10, 2024 2.470 2.470 2.300 2.350 69,420 -0.10(-4.08%)
Jan 09, 2024 2.470 2.500 2.410 2.450 126,689 -0.08(-3.16%)
Jan 08, 2024 2.580 2.580 2.470 2.530 89,671 -0.10(-3.80%)
Jan 05, 2024 2.590 2.640 2.520 2.630 93,302 +0.05(+1.94%)
Jan 04, 2024 2.580 2.640 2.520 2.580 91,530 -0.02(-0.77%)
Jan 03, 2024 2.660 2.660 2.510 2.600 111,190 -0.04(-1.52%)
Jan 02, 2024 2.650 2.840 2.620 2.640 166,667 +0.00(+0.00%)
Dec 29, 2023 2.640 0 -0.28(-9.59%)
Dec 28, 2023 2.900 2.975 2.830 2.920 111,892 -0.01(-0.34%)
Dec 27, 2023 3.000 3.080 2.880 2.930 280,720 +0.11(+3.90%)
Dec 22, 2023 2.820 0 +0.09(+3.30%)
Dec 21, 2023 2.590 2.770 2.590 2.730 210,480 +0.23(+9.20%)
Dec 20, 2023 2.610 2.690 2.500 2.500 100,775 -0.19(-7.06%)
Dec 19, 2023 2.520 2.700 2.520 2.690 252,744 +0.20(+8.03%)
Dec 18, 2023 2.640 2.650 2.450 2.490 146,710 -0.17(-6.39%)
Dec 15, 2023 2.640 2.730 2.600 2.660 105,030 +0.08(+3.10%)
Dec 14, 2023 2.410 2.630 2.410 2.580 232,447 +0.14(+5.74%)
Dec 13, 2023 2.300 2.440 2.260 2.440 288,710 +0.03(+1.24%)
Dec 12, 2023 2.610 2.610 2.390 2.410 167,489 -0.22(-8.37%)
Dec 11, 2023 2.700 2.745 2.570 2.630 135,249 -0.22(-7.72%)
Dec 08, 2023 2.710 2.850 2.710 2.850 116,043 +0.09(+3.26%)
Dec 07, 2023 2.800 2.830 2.730 2.760 49,959 -0.06(-2.13%)
Dec 06, 2023 2.740 2.910 2.730 2.820 91,205 +0.10(+3.68%)
Dec 05, 2023 2.900 2.900 2.660 2.720 174,456 -0.14(-4.90%)
Dec 04, 2023 3.000 3.000 2.830 2.860 157,015 -0.15(-4.98%)
Dec 01, 2023 3.000 3.080 2.850 3.010 97,552 +0.01(+0.33%)
Nov 30, 2023 3.050 3.090 3.000 3.000 41,065 +0.00(+0.00%)
Nov 29, 2023 3.010 3.020 2.930 3.000 35,284 +0.01(+0.33%)
Nov 28, 2023 2.830 3.010 2.790 2.990 110,445 +0.06(+2.05%)
Nov 27, 2023 3.140 3.140 2.930 2.930 135,620 -0.18(-5.79%)
Nov 24, 2023 3.200 3.200 3.100 3.110 86,495 -0.12(-3.72%)
Nov 23, 2023 3.150 3.250 3.150 3.230 21,372 +0.06(+1.89%)
Nov 22, 2023 3.370 3.370 3.170 3.170 84,062 -0.20(-5.93%)
Nov 21, 2023 3.450 3.485 3.320 3.370 167,422 -0.19(-5.34%)
Nov 20, 2023 3.600 3.660 3.480 3.560 125,377 +0.07(+2.01%)
Nov 17, 2023 3.550 3.550 3.390 3.490 113,504 +0.05(+1.45%)
Nov 16, 2023 3.690 3.690 3.440 3.440 166,555 -0.27(-7.28%)
Nov 15, 2023 3.890 3.910 3.660 3.710 175,504 -0.18(-4.63%)
Nov 14, 2023 3.790 3.890 3.785 3.890 125,553 +0.21(+5.71%)
Nov 13, 2023 3.470 3.720 3.470 3.680 53,604 +0.05(+1.38%)
Nov 10, 2023 3.790 3.790 3.420 3.630 153,337 -0.04(-1.09%)
Nov 09, 2023 3.920 3.920 3.650 3.670 111,439 -0.20(-5.17%)
Nov 08, 2023 3.860 3.950 3.770 3.870 107,818 -0.06(-1.53%)
Nov 07, 2023 3.810 3.950 3.730 3.930 195,901 +0.12(+3.15%)
Nov 06, 2023 4.040 4.080 3.800 3.810 86,055 -0.27(-6.62%)
Nov 03, 2023 3.950 4.090 3.940 4.080 83,824 +0.19(+4.88%)
Nov 02, 2023 3.810 4.050 3.800 3.890 272,629 -0.12(-2.99%)
Nov 01, 2023 3.780 4.100 3.770 4.010 169,131 +0.17(+4.43%)
Oct 31, 2023 3.780 3.890 3.700 3.840 2,013,632 +0.11(+2.95%)
Oct 30, 2023 3.820 3.900 3.700 3.730 156,405 -0.09(-2.36%)
Oct 27, 2023 3.780 4.020 3.780 3.820 122,861 +0.02(+0.53%)
Oct 26, 2023 3.910 3.910 3.780 3.800 174,697 -0.09(-2.31%)
Oct 25, 2023 4.060 4.230 3.890 3.890 213,973 -0.21(-5.12%)
Oct 24, 2023 3.750 4.150 3.690 4.100 191,326 +0.49(+13.57%)
Oct 23, 2023 3.880 4.000 3.610 3.610 188,844 -0.26(-6.72%)
Oct 20, 2023 3.820 3.960 3.800 3.870 79,681 +0.06(+1.57%)
Oct 19, 2023 4.220 4.250 3.810 3.810 110,927 -0.57(-13.01%)
Oct 18, 2023 4.810 4.850 4.350 4.380 140,746 -0.37(-7.79%)
Oct 17, 2023 4.500 4.810 4.480 4.750 206,417 +0.32(+7.22%)
Oct 16, 2023 4.120 4.530 4.120 4.430 119,396 +0.22(+5.23%)
Oct 13, 2023 4.130 4.270 4.110 4.210 67,521 +0.03(+0.72%)
Oct 12, 2023 4.180 4.190 3.990 4.180 37,347 +0.02(+0.48%)
Oct 11, 2023 4.130 4.410 4.040 4.160 290,162 +0.22(+5.58%)
Oct 10, 2023 3.850 4.010 3.650 3.940 154,386 +0.28(+7.65%)
Oct 06, 2023 3.660 0 +0.36(+10.91%)
Oct 05, 2023 3.250 3.300 3.140 3.300 108,331 +0.03(+0.92%)
Oct 04, 2023 3.290 3.360 3.170 3.270 114,594 -0.10(-2.97%)
Oct 03, 2023 3.670 3.670 3.370 3.370 115,839 -0.34(-9.16%)
Oct 02, 2023 3.780 3.820 3.590 3.710 72,879 -0.14(-3.64%)
Sep 29, 2023 3.840 3.880 3.790 3.850 32,837 +0.06(+1.58%)
Sep 28, 2023 3.780 3.805 3.700 3.790 44,922 +0.09(+2.43%)
Sep 27, 2023 3.900 3.900 3.700 3.700 71,440 -0.05(-1.33%)
Sep 26, 2023 3.830 3.900 3.750 3.750 39,831 -0.16(-4.09%)
Sep 25, 2023 3.940 3.930 3.870 3.910 120,833 -0.09(-2.25%)
Sep 22, 2023 4.050 4.210 3.920 4.000 54,926 +0.17(+4.44%)
Sep 21, 2023 4.100 4.160 3.820 3.830 162,848 -0.32(-7.71%)
Sep 20, 2023 4.210 4.290 4.150 4.150 37,815 -0.11(-2.58%)
Sep 19, 2023 4.250 4.310 4.200 4.260 25,883 -0.02(-0.47%)
Sep 18, 2023 4.480 4.480 4.280 4.280 70,674 -0.19(-4.25%)
Sep 15, 2023 4.450 4.490 4.380 4.470 55,330 +0.02(+0.45%)
Sep 14, 2023 4.390 4.450 4.300 4.450 135,155 +0.11(+2.53%)
Sep 13, 2023 4.370 4.400 4.280 4.340 97,327 +0.08(+1.88%)
Sep 12, 2023 4.330 4.370 4.210 4.260 110,190 -0.10(-2.29%)
Sep 11, 2023 4.560 4.560 4.320 4.360 132,545 +0.01(+0.23%)
Sep 08, 2023 4.420 4.430 4.320 4.350 59,771 -0.08(-1.81%)
Sep 07, 2023 4.550 4.550 4.390 4.430 93,591 -0.06(-1.34%)
Sep 06, 2023 4.760 4.810 4.460 4.490 210,255 -0.11(-2.39%)
Sep 05, 2023 4.680 4.680 4.540 4.600 70,739 +0.00(+0.00%)
Sep 01, 2023 4.600 0 +0.14(+3.14%)
Aug 31, 2023 4.690 4.690 4.400 4.460 139,253 -0.12(-2.62%)
Aug 30, 2023 4.720 4.720 4.570 4.580 76,728 -0.04(-0.87%)
Aug 29, 2023 4.710 4.710 4.480 4.620 171,208 +0.09(+1.99%)
Aug 28, 2023 4.700 4.730 4.500 4.530 125,379 -0.16(-3.41%)
Aug 25, 2023 4.820 4.830 4.640 4.690 102,054 -0.12(-2.49%)
Aug 24, 2023 5.060 5.080 4.800 4.810 53,172 -0.37(-7.14%)
Aug 23, 2023 4.820 5.220 4.800 5.180 44,710 +0.37(+7.69%)
Aug 22, 2023 4.800 4.810 4.720 4.810 39,468 +0.09(+1.91%)
Aug 21, 2023 4.750 4.850 4.720 4.720 58,145 -0.09(-1.87%)
Aug 18, 2023 4.800 4.870 4.740 4.810 33,185 -0.06(-1.23%)
Aug 17, 2023 4.990 5.110 4.850 4.870 44,122 -0.13(-2.60%)
Aug 16, 2023 5.030 5.090 4.950 5.000 38,280 +0.15(+3.09%)
Aug 15, 2023 5.110 5.250 4.850 4.850 80,182 -0.28(-5.46%)
Aug 14, 2023 5.470 5.470 4.960 5.130 150,670 -0.47(-8.39%)
Aug 11, 2023 5.910 5.970 5.600 5.600 80,009 -0.30(-5.08%)
Aug 10, 2023 6.050 6.050 5.890 5.900 126,252 -0.10(-1.67%)
Aug 09, 2023 6.120 6.120 5.920 6.000 109,824 +0.03(+0.50%)
Aug 08, 2023 6.070 6.180 5.970 5.970 86,186 -0.05(-0.83%)
Aug 04, 2023 6.020 0 -0.08(-1.31%)
Aug 03, 2023 5.900 6.100 5.850 6.100 193,672 +0.20(+3.39%)
Aug 02, 2023 5.910 5.910 5.760 5.900 230,680 -0.07(-1.17%)
Aug 01, 2023 6.090 6.090 5.900 5.970 186,554 -0.15(-2.45%)
Jul 31, 2023 6.010 6.140 5.900 6.120 124,664 +0.25(+4.26%)
Jul 28, 2023 5.980 6.080 5.870 5.870 95,818 +0.04(+0.69%)
Jul 27, 2023 5.900 6.040 5.830 5.830 60,429 -0.11(-1.85%)
Jul 26, 2023 5.880 6.010 5.800 5.940 82,556 +0.09(+1.54%)
Jul 25, 2023 5.850 5.860 5.750 5.850 70,690 +0.10(+1.74%)
Jul 24, 2023 6.000 6.120 5.750 5.750 144,736 -0.25(-4.17%)
Jul 21, 2023 5.790 6.100 5.725 6.000 181,740 +0.25(+4.35%)
Jul 20, 2023 6.000 6.000 5.750 5.750 123,641 -0.23(-3.85%)
Jul 19, 2023 6.280 6.280 5.830 5.980 178,002 -0.35(-5.53%)
Jul 18, 2023 6.040 6.330 6.040 6.330 34,774 +0.28(+4.63%)
Jul 17, 2023 6.050 6.120 5.940 6.050 51,752 +0.01(+0.17%)
Jul 14, 2023 6.030 6.140 5.980 6.040 47,050 +0.03(+0.50%)
Jul 13, 2023 6.170 6.220 6.010 6.010 49,479 -0.15(-2.44%)
Jul 12, 2023 6.290 6.380 6.130 6.160 48,475 -0.14(-2.22%)
Jul 11, 2023 6.070 6.320 6.050 6.300 132,520 +0.17(+2.77%)
Jul 10, 2023 5.730 6.130 5.660 6.130 77,445 +0.43(+7.54%)
Jul 07, 2023 5.560 5.760 5.560 5.700 19,111 +0.10(+1.79%)
Jul 06, 2023 5.720 5.760 5.600 5.600 48,057 -0.23(-3.95%)
Jul 05, 2023 5.940 6.000 5.800 5.830 109,483 -0.04(-0.68%)
Jul 04, 2023 5.980 6.030 5.830 5.870 50,753 -0.13(-2.17%)
Jun 30, 2023 6.000 0 -0.02(-0.33%)
Jun 29, 2023 5.750 6.020 5.680 6.020 73,207 +0.33(+5.80%)
Jun 28, 2023 5.600 5.760 5.590 5.690 133,617 +0.04(+0.71%)
Jun 27, 2023 5.620 5.690 5.590 5.650 168,838 -0.05(-0.88%)
Jun 26, 2023 5.750 5.910 5.670 5.700 116,847 -0.11(-1.89%)
Jun 23, 2023 5.700 5.860 5.600 5.810 27,688 +0.03(+0.52%)
Jun 22, 2023 5.790 5.810 5.720 5.780 24,240 -0.07(-1.20%)
Jun 21, 2023 5.850 5.920 5.730 5.850 154,188 +0.00(+0.00%)
Jun 20, 2023 5.940 5.990 5.770 5.850 57,585 -0.17(-2.82%)
Jun 19, 2023 5.790 6.040 5.790 6.020 117,960 +0.37(+6.55%)
Jun 16, 2023 5.570 5.680 5.570 5.650 85,120 -0.01(-0.18%)
Jun 15, 2023 5.600 5.760 5.550 5.660 41,226 +1.15(+25.50%)
May 08, 2023 4.370 4.650 4.300 4.510 65,999 +0.19(+4.40%)
May 05, 2023 4.290 4.370 4.280 4.320 32,749 +0.07(+1.65%)
May 04, 2023 4.420 4.460 4.250 4.250 65,391 -0.15(-3.41%)
May 03, 2023 4.540 4.540 4.400 4.400 95,604 -0.02(-0.45%)
May 02, 2023 4.500 4.550 4.420 4.420 116,218 -0.08(-1.78%)
May 01, 2023 4.590 4.700 4.500 4.500 29,181 -0.09(-1.96%)
Apr 28, 2023 4.630 4.660 4.560 4.590 22,618 -0.05(-1.08%)
Apr 27, 2023 4.720 4.720 4.570 4.640 24,705 +0.04(+0.87%)
Apr 26, 2023 4.690 4.730 4.580 4.600 47,418 -0.10(-2.13%)
Apr 25, 2023 4.900 4.980 4.670 4.700 45,492 -0.30(-6.00%)
Apr 24, 2023 5.060 5.060 4.700 5.000 57,365 +0.29(+6.16%)
Apr 21, 2023 4.810 4.900 4.680 4.710 65,153 -0.08(-1.67%)
Apr 20, 2023 5.020 5.060 4.790 4.790 60,739 -0.40(-7.71%)
Apr 19, 2023 5.060 5.290 5.040 5.190 21,358 -0.02(-0.38%)
Apr 18, 2023 5.210 5.340 5.070 5.210 59,144 -0.11(-2.07%)
Apr 17, 2023 5.560 5.560 5.220 5.320 56,706 -0.24(-4.32%)
Apr 14, 2023 5.590 5.850 5.500 5.560 141,728 +0.17(+3.15%)
Apr 13, 2023 5.210 5.540 5.210 5.390 150,980 +0.29(+5.69%)
Apr 12, 2023 5.110 5.210 5.070 5.100 87,689 +0.02(+0.39%)
Apr 11, 2023 4.760 5.080 4.730 5.080 124,507 +0.33(+6.95%)
Apr 10, 2023 4.790 4.790 4.670 4.750 13,082 -0.03(-0.63%)
Apr 06, 2023 4.780 0 +0.18(+3.91%)
Apr 05, 2023 4.770 4.770 4.530 4.600 43,217 -0.15(-3.16%)
Apr 04, 2023 4.840 4.870 4.730 4.750 52,063 -0.22(-4.43%)
Apr 03, 2023 5.020 5.050 4.840 4.970 67,945 -0.11(-2.17%)
Mar 31, 2023 5.070 5.190 5.000 5.080 51,439 +0.09(+1.80%)
Mar 30, 2023 5.200 5.280 4.930 4.990 119,512 -0.28(-5.31%)
Mar 29, 2023 5.400 5.430 5.170 5.270 69,693 +0.03(+0.57%)
Mar 28, 2023 4.890 5.250 4.890 5.240 99,462 +0.78(+17.49%)
Mar 27, 2023 4.440 4.520 4.410 4.460 67,872 -0.01(-0.22%)
Mar 24, 2023 4.500 4.520 4.400 4.470 70,208 -0.05(-1.11%)
Mar 23, 2023 4.630 4.640 4.460 4.520 112,350 +0.11(+2.49%)
Mar 22, 2023 4.480 4.600 4.370 4.410 55,010 -0.04(-0.90%)
Mar 21, 2023 4.500 4.520 4.400 4.450 81,654 +0.05(+1.14%)
Mar 20, 2023 4.600 4.600 4.340 4.400 41,456 +0.07(+1.62%)
Mar 17, 2023 4.600 4.600 4.330 4.330 33,846 -0.24(-5.25%)
Mar 16, 2023 4.570 4.670 4.470 4.570 39,021 +0.00(+0.00%)
Mar 15, 2023 4.740 4.740 4.480 4.570 136,429 -0.36(-7.30%)
Mar 14, 2023 4.680 5.000 4.680 4.930 101,243 +0.34(+7.41%)
Mar 13, 2023 4.540 4.640 4.200 4.590 98,990 +0.07(+1.55%)
Mar 10, 2023 4.940 4.990 4.520 4.520 306,765 -0.41(-8.32%)
Mar 09, 2023 5.330 5.380 4.930 4.930 48,649 -0.32(-6.10%)
Mar 08, 2023 5.340 5.340 5.170 5.250 40,541 +0.03(+0.57%)
Mar 07, 2023 5.670 5.700 5.210 5.220 170,783 -0.33(-5.95%)
Mar 06, 2023 5.900 5.910 5.550 5.550 144,301 -0.45(-7.50%)
Mar 03, 2023 5.780 6.020 5.600 6.000 87,531 +0.32(+5.63%)
Mar 02, 2023 5.710 5.820 5.670 5.680 28,494 -0.22(-3.73%)
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.