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 )

2.100 -0.100 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2022 7.940 8.370 7.870 8.340 126,200 +0.27(+3.35%)
Feb 25, 2022 8.260 8.220 7.990 8.070 106,508 -0.14(-1.71%)
Feb 24, 2022 7.450 8.270 7.370 8.210 199,575 +0.11(+1.36%)
Feb 23, 2022 7.680 8.290 7.680 8.100 258,592 +0.50(+6.58%)
Feb 22, 2022 7.770 8.070 7.580 7.600 151,076 -0.61(-7.43%)
Feb 18, 2022 8.210 0 +0.56(+7.32%)
Feb 17, 2022 8.540 8.540 7.650 7.650 268,166 -0.89(-10.42%)
Feb 16, 2022 8.400 8.640 8.170 8.540 165,249 -0.01(-0.12%)
Feb 15, 2022 8.120 8.560 8.050 8.550 381,387 +1.00(+13.25%)
Feb 14, 2022 7.490 7.830 7.250 7.550 294,014 -0.57(-7.02%)
Feb 11, 2022 8.410 8.830 8.080 8.120 187,828 -0.35(-4.13%)
Feb 10, 2022 8.530 9.110 8.290 8.470 680,868 -0.10(-1.17%)
Feb 09, 2022 8.220 8.650 8.100 8.570 294,617 +0.75(+9.59%)
Feb 08, 2022 7.850 7.890 7.460 7.820 275,546 +0.32(+4.27%)
Feb 07, 2022 7.470 7.610 7.100 7.500 294,209 -0.64(-7.86%)
Feb 04, 2022 7.160 8.150 7.160 8.140 837,200 +1.34(+19.71%)
Feb 03, 2022 7.510 6.560 6.800 971,183 -2.38(-25.93%)
Feb 02, 2022 9.840 9.915 9.180 9.180 198,286 -0.38(-3.97%)
Feb 01, 2022 9.000 9.680 9.000 9.560 205,110 +0.22(+2.36%)
Jan 31, 2022 9.000 9.340 8.650 9.340 1,960,093 +0.49(+5.54%)
Jan 28, 2022 9.180 9.180 8.400 8.850 227,967 -0.08(-0.90%)
Jan 27, 2022 9.380 9.420 8.720 8.930 276,902 -0.04(-0.45%)
Jan 26, 2022 9.040 9.340 8.360 8.970 482,435 +0.67(+8.07%)
Jan 25, 2022 8.000 8.540 7.970 8.300 402,224 +0.62(+8.07%)
Jan 24, 2022 7.320 7.750 6.980 7.680 366,847 -0.46(-5.65%)
Jan 21, 2022 8.000 8.340 7.790 8.140 305,161 -0.13(-1.57%)
Jan 20, 2022 8.760 9.000 8.090 8.270 238,700 +0.07(+0.85%)
Jan 19, 2022 7.590 8.200 7.180 8.200 483,746 +0.27(+3.40%)
Jan 18, 2022 8.400 8.400 7.800 7.930 323,272 -0.75(-8.64%)
Jan 17, 2022 8.650 8.710 8.480 8.680 196,778 -0.36(-3.98%)
Jan 14, 2022 8.500 9.060 8.370 9.040 385,090 -0.01(-0.11%)
Jan 13, 2022 9.540 9.550 8.960 9.050 308,504 -0.95(-9.50%)
Jan 12, 2022 10.44 10.64 9.890 10.00 274,683 -0.44(-4.21%)
Jan 11, 2022 10.05 10.53 9.590 10.44 276,914 +0.40(+3.98%)
Jan 10, 2022 10.52 10.57 9.570 10.04 244,055 -0.83(-7.64%)
Jan 07, 2022 10.66 11.15 10.56 10.87 128,771 +0.06(+0.56%)
Jan 06, 2022 10.89 11.15 10.53 10.81 153,690 -0.12(-1.10%)
Jan 05, 2022 11.61 11.73 10.92 10.93 247,937 -0.91(-7.69%)
Jan 04, 2022 12.00 12.06 11.36 11.84 243,308 -0.43(-3.50%)
Dec 31, 2021 12.27 12.27 12.27 0 -0.17(-1.37%)
Dec 30, 2021 11.03 12.44 11.03 12.44 104,322 +0.97(+8.46%)
Dec 29, 2021 11.00 11.70 11.00 11.47 142,432 -0.08(-0.69%)
Dec 24, 2021 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 23, 2021 11.22 11.55 10.83 11.55 297,695 +0.06(+0.52%)
Dec 22, 2021 11.30 11.51 11.03 11.49 149,119 +0.11(+0.97%)
Dec 21, 2021 10.84 11.55 10.84 11.38 202,622 +0.59(+5.47%)
Dec 20, 2021 10.83 10.99 10.59 10.79 238,653 -0.87(-7.46%)
Dec 17, 2021 10.90 11.66 10.69 11.66 1,177,930 +0.74(+6.78%)
Dec 16, 2021 11.88 11.97 10.90 10.92 341,293 -0.73(-6.27%)
Dec 15, 2021 11.08 11.82 10.43 11.65 366,285 +0.80(+7.37%)
Dec 14, 2021 10.27 10.95 10.26 10.85 219,503 +0.05(+0.46%)
Dec 13, 2021 11.24 11.34 10.35 10.80 290,288 -0.50(-4.42%)
Dec 10, 2021 11.59 11.70 11.05 11.30 172,271 +0.00(+0.00%)
Dec 09, 2021 12.00 12.24 11.30 11.30 210,042 -0.56(-4.72%)
Dec 08, 2021 12.11 12.22 11.35 11.86 247,752 -0.14(-1.17%)
Dec 07, 2021 11.99 12.26 11.50 12.00 309,201 +1.09(+9.99%)
Dec 06, 2021 11.00 11.39 10.70 10.91 524,088 -1.22(-10.06%)
Dec 03, 2021 12.70 12.94 11.34 12.13 341,775 -0.85(-6.55%)
Dec 02, 2021 13.50 13.51 12.74 12.98 150,600 -0.50(-3.71%)
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.