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

(CSE: SWIS )

0.3000 UNCHANGED
Last Price Updated: 3:49 PM EDT, Apr 13, 2022 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 0.2550 0.2750 0.2500 0.2700 96,601 +0.02(+8.00%)
Mar 30, 2021 0.2800 0.2800 0.2500 0.2500 241,901 -0.03(-10.71%)
Mar 29, 2021 0.2800 0.2850 0.2600 0.2800 283,050 +0.01(+1.82%)
Mar 26, 2021 0.2550 0.2750 0.2550 0.2750 468,800 +0.04(+17.02%)
Mar 25, 2021 0.2200 0.2500 0.2200 0.2350 105,901 -0.02(-7.84%)
Mar 24, 2021 0.2450 0.2600 0.2300 0.2550 277,439 -0.01(-1.92%)
Mar 23, 2021 0.2700 0.2700 0.2450 0.2600 262,936 -0.01(-3.70%)
Mar 22, 2021 0.3000 0.3050 0.2450 0.2700 804,601 -0.02(-6.90%)
Mar 19, 2021 0.3050 0.3050 0.2850 0.2900 228,200 -0.01(-3.33%)
Mar 18, 2021 0.3000 0.3200 0.2800 0.3000 2,314,765 +0.01(+3.45%)
Mar 17, 2021 0.2800 0.3000 0.2700 0.2900 170,627 +0.01(+3.57%)
Mar 16, 2021 0.2900 0.2900 0.2600 0.2800 465,849 -0.02(-6.67%)
Mar 15, 2021 0.3000 0.3000 0.2900 0.3000 287,660 +0.00(+0.00%)
Mar 12, 2021 0.3300 0.3550 0.2900 0.3000 683,700 -0.04(-10.45%)
Mar 11, 2021 0.3600 0.3600 0.3300 0.3350 200,511 -0.02(-6.94%)
Mar 10, 2021 0.3400 0.3600 0.3400 0.3600 143,688 +0.00(+0.00%)
Mar 09, 2021 0.3600 0.3600 0.3400 0.3600 303,235 +0.00(+0.00%)
Mar 08, 2021 0.3850 0.3950 0.3300 0.3600 366,970 -0.02(-5.26%)
Mar 05, 2021 0.4000 0.4050 0.3550 0.3800 208,400 -0.02(-5.00%)
Mar 04, 2021 0.4600 0.4700 0.3500 0.4000 580,467 -0.06(-13.04%)
Mar 03, 2021 0.4850 0.4850 0.4500 0.4600 116,019 -0.01(-1.08%)
Mar 02, 2021 0.4900 0.5000 0.4500 0.4650 294,574 -0.02(-5.10%)
Mar 01, 2021 0.4400 0.4900 0.4400 0.4900 135,250 +0.06(+13.95%)
Feb 26, 2021 0.4600 0.4600 0.4200 0.4300 210,000 -0.04(-8.51%)
Feb 25, 2021 0.5000 0.5200 0.4500 0.4700 227,791 -0.02(-4.08%)
Feb 24, 2021 0.4800 0.5300 0.4800 0.4900 296,225 +0.00(+0.00%)
Feb 23, 2021 0.5100 0.5100 0.4750 0.4900 370,153 -0.02(-3.92%)
Feb 22, 2021 0.4250 0.5100 0.4250 0.5100 454,764 +0.08(+17.24%)
Feb 19, 2021 0.4950 0.5000 0.4350 0.4350 175,800 -0.04(-9.37%)
Feb 18, 2021 0.5300 0.5300 0.4550 0.4800 335,168 -0.05(-9.43%)
Feb 17, 2021 0.4550 0.5300 0.4550 0.5300 321,993 +0.10(+23.26%)
Feb 16, 2021 0.5200 0.5300 0.4300 0.4300 463,476 -0.05(-10.42%)
Feb 12, 2021 0.4800 0.4800 0.4800 0 +0.10(+26.32%)
Feb 11, 2021 0.3850 0.3850 0.3600 0.3800 160,100 -0.01(-1.30%)
Feb 10, 2021 0.3850 0.3900 0.3700 0.3850 144,180 +0.00(+0.00%)
Feb 09, 2021 0.3600 0.3900 0.3400 0.3850 345,620 +0.04(+13.24%)
Feb 08, 2021 0.3800 0.3800 0.3200 0.3400 492,175 -0.03(-9.33%)
Feb 05, 2021 0.4350 0.4350 0.3750 0.3750 161,800 -0.03(-6.25%)
Feb 04, 2021 0.4200 0.4300 0.3900 0.4000 372,039 -0.01(-2.44%)
Feb 03, 2021 0.4000 0.4100 0.3900 0.4100 118,255 +0.01(+2.50%)
Feb 02, 2021 0.4450 0.4500 0.3850 0.4000 247,758 -0.02(-4.76%)
Feb 01, 2021 0.4150 0.4500 0.3900 0.4200 291,240 +0.02(+5.00%)
Jan 29, 2021 0.4900 0.4900 0.3750 0.4000 476,800 -0.02(-4.76%)
Jan 28, 2021 0.3500 0.4900 0.3500 0.4200 656,252 +0.07(+20.00%)
Jan 27, 2021 0.3300 0.3550 0.3000 0.3500 458,463 +0.01(+2.94%)
Jan 26, 2021 0.3000 0.3800 0.3000 0.3400 750,073 +0.05(+17.24%)
Jan 25, 2021 0.2550 0.3200 0.2550 0.2900 426,483 +0.01(+3.57%)
Jan 22, 2021 0.2200 0.3000 0.2200 0.2800 1,121,100 +0.06(+27.27%)
Jan 21, 2021 0.2150 0.2200 0.2050 0.2200 82,500 +0.00(+0.00%)
Jan 20, 2021 0.2200 0.2200 0.2100 0.2200 94,500 +0.00(+0.00%)
Jan 19, 2021 0.1900 0.2200 0.1900 0.2200 393,468 +0.03(+15.79%)
Jan 18, 2021 0.1950 0.1950 0.1750 0.1900 271,839 +0.01(+2.70%)
Jan 15, 2021 0.2200 0.2200 0.1850 0.1850 319,800 -0.03(-13.95%)
Jan 14, 2021 0.2100 0.2200 0.2000 0.2150 194,980 +0.02(+13.16%)
Jan 13, 2021 0.1850 0.2250 0.1850 0.1900 312,020 +0.01(+2.70%)
Jan 12, 2021 0.1850 0.2000 0.1800 0.1850 855,844 +0.01(+2.78%)
Jan 11, 2021 0.1650 0.1900 0.1650 0.1800 662,393 +0.01(+9.09%)
Jan 08, 2021 0.1600 0.1650 0.1500 0.1650 599,300 +0.00(+0.00%)
Jan 07, 2021 0.1700 0.1700 0.1600 0.1650 405,371 -0.01(-2.94%)
Jan 06, 2021 0.1800 0.1900 0.1650 0.1700 611,051 -0.00(-2.86%)
Jan 05, 2021 0.1900 0.2000 0.1650 0.1750 1,295,274 -0.04(-18.60%)
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.