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 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 15, 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%)
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.