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 )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, May 28, 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 (%)
Mar 31, 2021 0.0400 0.0400 0.0300 0.0300 2,852,450 -0.01(-25.00%)
Mar 30, 2021 0.0400 0.0400 0.0350 0.0400 467,200 +0.00(+0.00%)
Mar 29, 2021 0.0400 0.0450 0.0400 0.0400 611,652 +0.00(+0.00%)
Mar 26, 2021 0.0450 0.0450 0.0400 0.0400 405,084 +0.00(+0.00%)
Mar 25, 2021 0.0400 0.0450 0.0400 0.0400 1,094,970 +0.00(+0.00%)
Mar 24, 2021 0.0450 0.0450 0.0400 0.0400 7,637,299 -0.00(-11.11%)
Mar 23, 2021 0.0450 0.0450 0.0400 0.0450 797,631 +0.00(+0.00%)
Mar 22, 2021 0.0450 0.0500 0.0450 0.0450 1,337,099 +0.00(+0.00%)
Mar 19, 2021 0.0450 0.0500 0.0450 0.0450 1,059,404 +0.00(+0.00%)
Mar 18, 2021 0.0450 0.0450 0.0400 0.0450 717,550 +0.00(+0.00%)
Mar 17, 2021 0.0400 0.0450 0.0400 0.0450 476,450 +0.00(+0.00%)
Mar 16, 2021 0.0450 0.0450 0.0400 0.0450 1,720,600 +0.00(+0.00%)
Mar 15, 2021 0.0450 0.0450 0.0400 0.0450 1,291,540 +0.00(+0.00%)
Mar 12, 2021 0.0500 0.0500 0.0400 0.0450 670,024 +0.00(+0.00%)
Mar 11, 2021 0.0450 0.0500 0.0400 0.0450 2,136,342 +0.00(+0.00%)
Mar 10, 2021 0.0450 0.0450 0.0400 0.0450 373,319 +0.00(+0.00%)
Mar 09, 2021 0.0450 0.0450 0.0400 0.0450 668,961 +0.00(+0.00%)
Mar 08, 2021 0.0400 0.0450 0.0400 0.0450 754,738 +0.00(+0.00%)
Mar 05, 2021 0.0450 0.0450 0.0400 0.0450 1,125,586 +0.00(+0.00%)
Mar 04, 2021 0.0450 0.0450 0.0400 0.0450 2,969,282 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0500 0.0400 0.0450 2,907,565 -0.00(-6.25%)
Mar 02, 2021 0.0450 0.0500 0.0450 0.0480 902,005 -0.00(-4.00%)
Mar 01, 2021 0.0450 0.0500 0.0400 0.0500 3,084,922 +0.01(+11.11%)
Feb 26, 2021 0.0450 0.0450 0.0400 0.0450 1,862,241 -0.01(-10.00%)
Feb 25, 2021 0.0450 0.0500 0.0400 0.0500 3,688,379 +0.00(+0.00%)
Feb 24, 2021 0.0500 0.0500 0.0450 0.0500 1,863,625 +0.00(+0.00%)
Feb 23, 2021 0.0500 0.0500 0.0450 0.0500 2,313,536 +0.00(+0.00%)
Feb 22, 2021 0.0500 0.0500 0.0450 0.0500 3,512,043 +0.01(+11.11%)
Feb 19, 2021 0.0450 0.0500 0.0450 0.0450 3,639,973 -0.01(-10.00%)
Feb 18, 2021 0.0500 0.0600 0.0450 0.0500 15,438,228 +0.01(+11.11%)
Feb 17, 2021 0.0500 0.0500 0.0450 0.0450 2,497,558 -0.01(-10.00%)
Feb 16, 2021 0.0450 0.0500 0.0400 0.0500 6,830,800 +0.01(+25.00%)
Feb 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 11, 2021 0.0400 0.0400 0.0350 0.0350 3,029,339 -0.00(-12.50%)
Feb 10, 2021 0.0450 0.0500 0.0400 0.0400 6,284,344 -0.00(-11.11%)
Feb 09, 2021 0.0450 0.0450 0.0400 0.0450 3,509,404 +0.00(+0.00%)
Feb 08, 2021 0.0350 0.0450 0.0350 0.0450 15,915,070 +0.01(+50.00%)
Feb 05, 2021 0.0350 0.0350 0.0300 0.0300 489,314 +0.00(+0.00%)
Feb 04, 2021 0.0350 0.0350 0.0300 0.0300 709,413 +0.00(+0.00%)
Feb 03, 2021 0.0350 0.0350 0.0300 0.0300 1,292,156 +0.00(+0.00%)
Feb 02, 2021 0.0300 0.0350 0.0300 0.0300 862,150 +0.00(+0.00%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0300 2,817,200 +0.00(+0.00%)
Jan 29, 2021 0.0350 0.0350 0.0300 0.0300 2,918,402 +0.00(+0.00%)
Jan 28, 2021 0.0300 0.0350 0.0250 0.0300 3,102,957 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0300 0.0300 2,911,496 +0.00(+0.00%)
Jan 26, 2021 0.0300 0.0350 0.0300 0.0300 1,309,806 -0.01(-14.29%)
Jan 25, 2021 0.0350 0.0350 0.0300 0.0350 1,006,847 +0.00(+0.00%)
Jan 22, 2021 0.0350 0.0350 0.0300 0.0350 2,328,158 +0.01(+16.67%)
Jan 21, 2021 0.0300 0.0350 0.0300 0.0300 2,760,014 -0.01(-14.29%)
Jan 20, 2021 0.0300 0.0350 0.0300 0.0350 1,376,645 +0.00(+0.00%)
Jan 19, 2021 0.0350 0.0350 0.0300 0.0350 6,108,095 +0.01(+16.67%)
Jan 18, 2021 0.0350 0.0350 0.0300 0.0300 1,437,379 -0.00(-9.09%)
Jan 15, 2021 0.0350 0.0350 0.0300 0.0330 244,950 +0.00(+10.00%)
Jan 14, 2021 0.0350 0.0350 0.0300 0.0300 469,947 -0.01(-14.29%)
Jan 13, 2021 0.0350 0.0350 0.0300 0.0350 2,446,131 +0.01(+16.67%)
Jan 12, 2021 0.0350 0.0350 0.0300 0.0300 5,445,180 -0.01(-14.29%)
Jan 11, 2021 0.0300 0.0350 0.0250 0.0350 3,492,653 +0.01(+16.67%)
Jan 08, 2021 0.0350 0.0350 0.0250 0.0300 7,045,852 +0.00(+0.00%)
Jan 07, 2021 0.0300 0.0300 0.0250 0.0300 8,097,730 +0.00(+0.00%)
Jan 06, 2021 0.0300 0.0300 0.0250 0.0300 1,322,880 +0.00(+0.00%)
Jan 05, 2021 0.0250 0.0300 0.0250 0.0300 3,241,034 +0.00(+0.00%)
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.