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 28, 2023 5.750 5.940 5.750 5.840 19,121 +0.09(+1.57%)
Feb 27, 2023 5.760 5.840 5.630 5.750 34,506 +0.03(+0.52%)
Feb 24, 2023 5.830 5.830 5.610 5.720 20,172 -0.10(-1.72%)
Feb 23, 2023 5.660 5.885 5.660 5.820 29,077 +0.18(+3.19%)
Feb 22, 2023 5.980 5.980 5.550 5.640 71,987 -0.21(-3.59%)
Feb 21, 2023 5.920 6.040 5.810 5.850 83,841 -0.09(-1.52%)
Feb 17, 2023 5.940 0 -0.31(-4.96%)
Feb 16, 2023 6.050 6.290 6.050 6.250 85,457 -0.07(-1.11%)
Feb 15, 2023 5.960 6.320 5.880 6.320 124,643 +0.31(+5.16%)
Feb 14, 2023 6.090 6.150 5.920 6.010 40,865 -0.04(-0.66%)
Feb 13, 2023 5.920 6.150 5.820 6.050 82,848 +0.25(+4.31%)
Feb 10, 2023 6.210 6.290 5.730 5.800 104,766 -0.39(-6.30%)
Feb 09, 2023 6.300 6.530 6.170 6.190 101,151 -0.11(-1.75%)
Feb 08, 2023 6.210 6.320 6.145 6.300 62,245 -0.08(-1.25%)
Feb 07, 2023 6.200 6.390 6.090 6.380 102,917 +0.52(+8.87%)
Feb 06, 2023 6.270 6.270 5.860 5.860 82,597 -0.49(-7.72%)
Feb 03, 2023 6.550 6.620 6.310 6.350 110,025 -0.21(-3.20%)
Feb 02, 2023 6.300 6.600 6.250 6.560 114,953 +0.49(+8.07%)
Feb 01, 2023 6.210 6.270 5.960 6.070 118,899 +0.08(+1.34%)
Jan 31, 2023 5.910 6.390 5.700 5.990 952,145 +0.18(+3.10%)
Jan 30, 2023 5.590 5.910 5.590 5.810 110,091 +0.26(+4.68%)
Jan 27, 2023 5.200 5.550 5.200 5.550 97,179 +0.34(+6.53%)
Jan 26, 2023 5.380 5.420 5.200 5.210 56,002 -0.16(-2.98%)
Jan 25, 2023 4.900 5.470 4.900 5.370 165,073 +0.46(+9.37%)
Jan 24, 2023 4.750 4.970 4.750 4.910 87,766 -0.03(-0.61%)
Jan 23, 2023 4.910 4.990 4.840 4.940 147,551 +0.09(+1.86%)
Jan 20, 2023 4.650 4.850 4.650 4.850 74,499 +0.10(+2.11%)
Jan 19, 2023 4.570 4.780 4.490 4.750 77,647 +0.08(+1.71%)
Jan 18, 2023 4.820 4.920 4.660 4.670 79,962 -0.16(-3.31%)
Jan 17, 2023 4.920 4.920 4.700 4.830 72,042 -0.02(-0.41%)
Jan 16, 2023 4.790 4.900 4.790 4.850 66,410 -0.06(-1.22%)
Jan 13, 2023 5.070 5.160 4.890 4.910 118,836 -0.34(-6.48%)
Jan 12, 2023 5.490 5.490 4.940 5.250 133,531 -0.25(-4.55%)
Jan 11, 2023 5.220 5.530 5.220 5.500 135,837 +0.36(+7.00%)
Jan 10, 2023 4.450 5.150 4.420 5.140 164,647 +0.64(+14.22%)
Jan 09, 2023 4.400 4.705 4.370 4.500 101,666 +0.25(+5.88%)
Jan 06, 2023 4.000 4.290 3.900 4.250 86,630 +0.31(+7.87%)
Jan 05, 2023 3.990 4.060 3.890 3.940 89,445 -0.06(-1.50%)
Jan 04, 2023 3.900 4.090 3.850 4.000 150,636 +0.13(+3.36%)
Jan 03, 2023 4.050 4.140 3.865 3.870 108,022 -0.13(-3.25%)
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%)
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.