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: SVS )

N/A UNCHANGED
Last Price Updated: 9:55 AM EDT, Sep 5, 2023 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 0.3300 0.3500 0.3200 0.3450 519,135 +0.02(+7.81%)
Mar 30, 2021 0.3150 0.3200 0.2900 0.3200 126,329 +0.01(+3.23%)
Mar 29, 2021 0.3250 0.3250 0.3100 0.3100 267,567 -0.02(-6.06%)
Mar 26, 2021 0.3550 0.3600 0.3000 0.3300 921,196 -0.03(-8.33%)
Mar 25, 2021 0.3750 0.3750 0.3600 0.3600 205,884 +0.00(+0.00%)
Mar 24, 2021 0.3350 0.3800 0.3350 0.3600 248,539 -0.01(-2.70%)
Mar 23, 2021 0.3650 0.3700 0.3300 0.3700 373,371 -0.01(-2.63%)
Mar 22, 2021 0.3700 0.3850 0.3600 0.3800 141,288 +0.01(+2.70%)
Mar 19, 2021 0.3350 0.3700 0.3150 0.3700 235,054 +0.06(+19.35%)
Mar 18, 2021 0.3350 0.3350 0.3050 0.3100 207,616 -0.02(-4.62%)
Mar 17, 2021 0.3050 0.3500 0.3050 0.3250 182,220 +0.03(+8.33%)
Mar 16, 2021 0.3100 0.3150 0.3000 0.3000 219,521 +0.00(+0.00%)
Mar 15, 2021 0.2950 0.4000 0.2950 0.3000 706,539 +0.01(+3.45%)
Mar 12, 2021 0.2750 0.2900 0.2750 0.2900 117,500 +0.01(+3.57%)
Mar 11, 2021 0.2800 0.2900 0.2800 0.2800 151,090 +0.00(+0.00%)
Mar 10, 2021 0.2850 0.2850 0.2700 0.2800 57,647 +0.01(+3.70%)
Mar 09, 2021 0.2700 0.2750 0.2650 0.2700 297,786 +0.01(+1.89%)
Mar 08, 2021 0.2800 0.2800 0.2650 0.2650 384,600 +0.00(+0.00%)
Mar 05, 2021 0.2800 0.2800 0.2650 0.2650 79,528 +0.00(+0.00%)
Mar 04, 2021 0.2750 0.2800 0.2650 0.2650 201,050 -0.02(-5.36%)
Mar 03, 2021 0.2850 0.2850 0.2750 0.2800 176,124 -0.01(-5.08%)
Mar 02, 2021 0.2650 0.2950 0.2600 0.2950 452,731 +0.03(+11.32%)
Mar 01, 2021 0.2900 0.2950 0.2600 0.2650 592,488 +0.01(+1.92%)
Feb 26, 2021 0.2600 0.2900 0.2600 0.2600 144,000 +0.00(+0.00%)
Feb 25, 2021 0.2600 0.2600 0.2600 0.2600 6,702 +0.00(+0.00%)
Feb 24, 2021 0.2600 0.2600 0.2600 0.2600 1,800 +0.01(+1.96%)
Feb 23, 2021 0.2600 0.2600 0.2550 0.2550 8,970 -0.01(-1.92%)
Feb 22, 2021 0.2800 0.2800 0.2550 0.2600 59,282 +0.00(+0.00%)
Feb 19, 2021 0.2600 0.2600 0.2550 0.2600 259,284 +0.00(+0.00%)
Feb 18, 2021 0.2650 0.2700 0.2600 0.2600 237,500 +0.00(+0.00%)
Feb 17, 2021 0.2650 0.2950 0.2500 0.2600 1,006,189 -0.01(-1.89%)
Feb 16, 2021 0.2650 0.2650 0.2350 0.2650 72,323 +0.03(+12.77%)
Feb 12, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 11, 2021 0.2650 0.2650 0.2300 0.2300 7,950 -0.02(-8.00%)
Feb 10, 2021 0.2500 0.2700 0.2500 0.2500 65,677 +0.00(+0.00%)
Feb 09, 2021 0.2500 0.2500 0.2300 0.2500 51,152 +0.01(+2.04%)
Feb 08, 2021 0.2700 0.2700 0.2400 0.2450 74,524 -0.01(-2.00%)
Feb 05, 2021 0.2400 0.2500 0.2300 0.2500 34,375 +0.02(+6.38%)
Feb 04, 2021 0.2350 0.2350 0.2350 0.2350 6,100 -0.01(-2.08%)
Feb 03, 2021 0.2500 0.3500 0.2400 0.2400 117,829 +0.00(+0.00%)
Feb 02, 2021 0.2700 0.2700 0.2250 0.2400 46,400 -0.01(-2.04%)
Feb 01, 2021 0.2750 0.2850 0.2450 0.2450 60,652 +0.00(+0.00%)
Jan 29, 2021 0.3000 0.3200 0.2450 0.2450 79,001 -0.05(-18.33%)
Jan 28, 2021 0.2950 0.3200 0.2800 0.3000 40,863 +0.00(+0.00%)
Jan 27, 2021 0.3200 0.3200 0.2900 0.3000 66,100 -0.02(-6.25%)
Jan 26, 2021 0.3500 0.3500 0.3200 0.3200 10,249 +0.01(+1.59%)
Jan 25, 2021 0.3850 0.3900 0.3100 0.3150 50,264 -0.04(-12.50%)
Jan 22, 2021 0.3450 0.3600 0.3200 0.3600 35,747 +0.01(+2.86%)
Jan 21, 2021 0.3000 0.3950 0.3000 0.3500 130,190 +0.07(+25.00%)
Jan 20, 2021 0.2250 0.3500 0.2250 0.2800 184,574 +0.07(+30.23%)
Jan 19, 2021 0.2400 0.2700 0.2150 0.2150 47,100 -0.02(-6.52%)
Jan 18, 2021 0.2400 0.2400 0.2200 0.2300 42,626 +0.01(+2.22%)
Jan 15, 2021 0.2200 0.2500 0.2200 0.2250 54,135 +0.00(+0.00%)
Jan 14, 2021 0.2400 0.2600 0.2250 0.2250 56,739 -0.01(-2.17%)
Jan 13, 2021 0.2400 0.2700 0.2300 0.2300 79,080 -0.01(-4.17%)
Jan 12, 2021 0.1950 0.2400 0.1900 0.2400 56,680 +0.03(+14.29%)
Jan 11, 2021 0.1500 0.2100 0.1500 0.2100 74,190 +0.05(+31.25%)
Jan 08, 2021 0.1550 0.1600 0.1400 0.1600 61,321 +0.01(+6.67%)
Jan 07, 2021 0.1600 0.1700 0.1400 0.1500 30,881 -0.01(-6.25%)
Jan 06, 2021 0.1750 0.1750 0.1500 0.1600 159,590 -0.03(-15.79%)
Jan 05, 2021 0.1950 0.2000 0.1850 0.1900 27,850 +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.