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 )

2.400 -0.090 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2022 7.850 8.240 7.710 8.240 142,285 +0.19(+2.36%)
Apr 28, 2022 8.000 8.100 7.650 8.050 68,193 +0.25(+3.21%)
Apr 27, 2022 7.860 8.430 7.730 7.800 181,279 +0.04(+0.52%)
Apr 26, 2022 8.200 8.200 7.700 7.760 93,408 -0.34(-4.20%)
Apr 25, 2022 7.980 8.100 7.670 8.100 120,574 -0.02(-0.25%)
Apr 22, 2022 8.900 8.900 7.760 8.120 149,759 -0.67(-7.62%)
Apr 21, 2022 8.700 9.190 8.690 8.790 140,628 +0.08(+0.92%)
Apr 20, 2022 9.000 9.200 8.500 8.710 163,167 -0.29(-3.22%)
Apr 19, 2022 8.860 9.010 8.620 9.000 106,913 +0.33(+3.81%)
Apr 18, 2022 8.960 9.060 8.560 8.670 118,478 -0.42(-4.62%)
Apr 14, 2022 9.090 0 -0.13(-1.41%)
Apr 13, 2022 8.940 9.250 8.550 9.220 128,981 +0.51(+5.86%)
Apr 12, 2022 9.250 9.320 8.530 8.710 181,550 -0.24(-2.68%)
Apr 11, 2022 9.130 9.300 8.800 8.950 261,894 -0.39(-4.18%)
Apr 08, 2022 10.20 10.20 9.160 9.340 152,029 -0.54(-5.47%)
Apr 07, 2022 10.26 10.43 9.570 9.880 135,547 -0.34(-3.33%)
Apr 06, 2022 10.30 10.30 9.570 10.22 195,000 -0.35(-3.31%)
Apr 05, 2022 11.48 11.48 10.31 10.57 250,777 -0.87(-7.60%)
Apr 04, 2022 10.75 11.44 10.75 11.44 301,547 +0.94(+8.95%)
Apr 01, 2022 11.31 11.56 10.22 10.50 294,622 -0.63(-5.66%)
Mar 31, 2022 10.30 11.13 10.30 11.13 635,580 +1.18(+11.86%)
Mar 30, 2022 9.050 10.34 9.050 9.950 683,096 +0.55(+5.85%)
Mar 29, 2022 9.690 9.750 9.380 9.400 216,684 -0.12(-1.26%)
Mar 28, 2022 9.630 9.750 9.050 9.520 364,890 +0.18(+1.93%)
Mar 25, 2022 9.340 9.580 9.140 9.340 273,878 +0.29(+3.20%)
Mar 24, 2022 9.140 9.220 8.960 9.050 196,906 +0.23(+2.61%)
Mar 23, 2022 9.200 9.330 8.770 8.820 285,861 -0.22(-2.43%)
Mar 22, 2022 8.790 9.210 8.730 9.040 262,214 +0.48(+5.61%)
Mar 21, 2022 8.140 8.730 8.100 8.560 213,639 +0.21(+2.51%)
Mar 18, 2022 8.250 8.410 7.960 8.350 349,037 +0.10(+1.21%)
Mar 17, 2022 7.550 8.350 7.550 8.250 335,125 +0.40(+5.10%)
Mar 16, 2022 7.400 7.960 7.400 7.850 252,055 +0.60(+8.28%)
Mar 15, 2022 7.050 7.320 6.930 7.250 680,156 +0.34(+4.92%)
Mar 14, 2022 7.110 7.430 6.910 6.910 280,124 -0.30(-4.16%)
Mar 11, 2022 7.380 7.440 7.050 7.210 449,610 -0.13(-1.77%)
Mar 10, 2022 7.000 7.410 7.000 7.340 127,392 +0.00(+0.00%)
Mar 09, 2022 7.250 7.440 6.960 7.340 275,798 +0.47(+6.84%)
Mar 08, 2022 6.500 7.000 6.460 6.870 252,719 +0.56(+8.87%)
Mar 07, 2022 7.140 7.200 6.310 6.310 264,912 -0.72(-10.24%)
Mar 04, 2022 7.450 7.560 6.980 7.030 228,406 -0.47(-6.27%)
Mar 03, 2022 7.860 7.905 7.390 7.500 185,777 -0.40(-5.06%)
Mar 02, 2022 7.980 8.020 7.810 7.900 78,741 -0.06(-0.75%)
Mar 01, 2022 8.000 8.270 7.860 7.960 193,846 -0.38(-4.56%)
Feb 28, 2022 7.940 8.370 7.870 8.340 126,200 +0.27(+3.35%)
Feb 25, 2022 8.260 8.220 7.990 8.070 106,508 -0.14(-1.71%)
Feb 24, 2022 7.450 8.270 7.370 8.210 199,575 +0.11(+1.36%)
Feb 23, 2022 7.680 8.290 7.680 8.100 258,592 +0.50(+6.58%)
Feb 22, 2022 7.770 8.070 7.580 7.600 151,076 -0.61(-7.43%)
Feb 18, 2022 8.210 0 +0.56(+7.32%)
Feb 17, 2022 8.540 8.540 7.650 7.650 268,166 -0.89(-10.42%)
Feb 16, 2022 8.400 8.640 8.170 8.540 165,249 -0.01(-0.12%)
Feb 15, 2022 8.120 8.560 8.050 8.550 381,387 +1.00(+13.25%)
Feb 14, 2022 7.490 7.830 7.250 7.550 294,014 -0.57(-7.02%)
Feb 11, 2022 8.410 8.830 8.080 8.120 187,828 -0.35(-4.13%)
Feb 10, 2022 8.530 9.110 8.290 8.470 680,868 -0.10(-1.17%)
Feb 09, 2022 8.220 8.650 8.100 8.570 294,617 +0.75(+9.59%)
Feb 08, 2022 7.850 7.890 7.460 7.820 275,546 +0.32(+4.27%)
Feb 07, 2022 7.470 7.610 7.100 7.500 294,209 -0.64(-7.86%)
Feb 04, 2022 7.160 8.150 7.160 8.140 837,200 +1.34(+19.71%)
Feb 03, 2022 7.510 6.560 6.800 971,183 -2.38(-25.93%)
Feb 02, 2022 9.840 9.915 9.180 9.180 198,286 -0.38(-3.97%)
Feb 01, 2022 9.000 9.680 9.000 9.560 205,110 +0.22(+2.36%)
Jan 31, 2022 9.000 9.340 8.650 9.340 1,960,093 +0.49(+5.54%)
Jan 28, 2022 9.180 9.180 8.400 8.850 227,967 -0.08(-0.90%)
Jan 27, 2022 9.380 9.420 8.720 8.930 276,902 -0.04(-0.45%)
Jan 26, 2022 9.040 9.340 8.360 8.970 482,435 +0.67(+8.07%)
Jan 25, 2022 8.000 8.540 7.970 8.300 402,224 +0.62(+8.07%)
Jan 24, 2022 7.320 7.750 6.980 7.680 366,847 -0.46(-5.65%)
Jan 21, 2022 8.000 8.340 7.790 8.140 305,161 -0.13(-1.57%)
Jan 20, 2022 8.760 9.000 8.090 8.270 238,700 +0.07(+0.85%)
Jan 19, 2022 7.590 8.200 7.180 8.200 483,746 +0.27(+3.40%)
Jan 18, 2022 8.400 8.400 7.800 7.930 323,272 -0.75(-8.64%)
Jan 17, 2022 8.650 8.710 8.480 8.680 196,778 -0.36(-3.98%)
Jan 14, 2022 8.500 9.060 8.370 9.040 385,090 -0.01(-0.11%)
Jan 13, 2022 9.540 9.550 8.960 9.050 308,504 -0.95(-9.50%)
Jan 12, 2022 10.44 10.64 9.890 10.00 274,683 -0.44(-4.21%)
Jan 11, 2022 10.05 10.53 9.590 10.44 276,914 +0.40(+3.98%)
Jan 10, 2022 10.52 10.57 9.570 10.04 244,055 -0.83(-7.64%)
Jan 07, 2022 10.66 11.15 10.56 10.87 128,771 +0.06(+0.56%)
Jan 06, 2022 10.89 11.15 10.53 10.81 153,690 -0.12(-1.10%)
Jan 05, 2022 11.61 11.73 10.92 10.93 247,937 -0.91(-7.69%)
Jan 04, 2022 12.00 12.06 11.36 11.84 243,308 -0.43(-3.50%)
Dec 31, 2021 12.27 12.27 12.27 0 -0.17(-1.37%)
Dec 30, 2021 11.03 12.44 11.03 12.44 104,322 +0.97(+8.46%)
Dec 29, 2021 11.00 11.70 11.00 11.47 142,432 -0.08(-0.69%)
Dec 24, 2021 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 23, 2021 11.22 11.55 10.83 11.55 297,695 +0.06(+0.52%)
Dec 22, 2021 11.30 11.51 11.03 11.49 149,119 +0.11(+0.97%)
Dec 21, 2021 10.84 11.55 10.84 11.38 202,622 +0.59(+5.47%)
Dec 20, 2021 10.83 10.99 10.59 10.79 238,653 -0.87(-7.46%)
Dec 17, 2021 10.90 11.66 10.69 11.66 1,177,930 +0.74(+6.78%)
Dec 16, 2021 11.88 11.97 10.90 10.92 341,293 -0.73(-6.27%)
Dec 15, 2021 11.08 11.82 10.43 11.65 366,285 +0.80(+7.37%)
Dec 14, 2021 10.27 10.95 10.26 10.85 219,503 +0.05(+0.46%)
Dec 13, 2021 11.24 11.34 10.35 10.80 290,288 -0.50(-4.42%)
Dec 10, 2021 11.59 11.70 11.05 11.30 172,271 +0.00(+0.00%)
Dec 09, 2021 12.00 12.24 11.30 11.30 210,042 -0.56(-4.72%)
Dec 08, 2021 12.11 12.22 11.35 11.86 247,752 -0.14(-1.17%)
Dec 07, 2021 11.99 12.26 11.50 12.00 309,201 +1.09(+9.99%)
Dec 06, 2021 11.00 11.39 10.70 10.91 524,088 -1.22(-10.06%)
Dec 03, 2021 12.70 12.94 11.34 12.13 341,775 -0.85(-6.55%)
Dec 02, 2021 13.50 13.51 12.74 12.98 150,600 -0.50(-3.71%)
Dec 01, 2021 13.79 14.44 13.27 13.48 214,005 +0.25(+1.89%)
Nov 30, 2021 13.64 14.33 13.02 13.23 355,552 -0.77(-5.50%)
Nov 29, 2021 13.33 14.00 13.17 14.00 437,094 +1.40(+11.11%)
Nov 26, 2021 12.00 12.95 12.00 12.60 218,072 -0.60(-4.55%)
Nov 25, 2021 12.96 13.42 12.66 13.20 219,753 -0.35(-2.58%)
Nov 24, 2021 12.27 13.60 11.69 13.55 622,484 +2.46(+22.18%)
Nov 23, 2021 10.98 11.52 10.56 11.09 1,133,334 +0.37(+3.45%)
Nov 22, 2021 12.00 12.15 10.00 10.72 733,708 -1.08(-9.15%)
Nov 19, 2021 10.75 11.80 10.34 11.80 762,887 +1.65(+16.26%)
Nov 18, 2021 11.80 10.59 8.540 10.15 1,463,494 -2.43(-19.32%)
Nov 17, 2021 13.10 13.12 12.25 12.58 171,786 -0.22(-1.72%)
Nov 16, 2021 13.61 13.68 12.80 12.80 172,626 -0.50(-3.76%)
Nov 15, 2021 13.40 13.60 13.10 13.30 210,025 +0.05(+0.38%)
Nov 12, 2021 13.33 13.60 12.83 13.25 219,278 +0.00(+0.00%)
Nov 11, 2021 12.90 13.62 12.61 13.25 258,637 +0.95(+7.72%)
Nov 10, 2021 12.48 12.30 387,933 -1.45(-10.55%)
Nov 09, 2021 14.07 14.40 13.10 13.75 348,869 -0.63(-4.38%)
Nov 08, 2021 14.56 14.80 14.25 14.38 239,377 +0.14(+0.98%)
Nov 05, 2021 14.26 14.87 13.92 14.24 343,610 -0.53(-3.59%)
Nov 04, 2021 14.76 15.09 14.34 14.77 194,279 -0.13(-0.87%)
Nov 03, 2021 15.62 15.62 14.47 14.90 270,918 -0.33(-2.17%)
Nov 02, 2021 15.80 15.80 14.91 15.23 252,654 -0.04(-0.26%)
Nov 01, 2021 14.70 15.27 14.98 15.27 215,087 +1.22(+8.68%)
Oct 29, 2021 15.25 15.31 13.53 14.05 2,288,770 -0.87(-5.83%)
Oct 28, 2021 15.30 15.90 14.92 14.92 696,881 -0.38(-2.48%)
Oct 27, 2021 14.90 15.92 14.61 15.30 866,477 +0.20(+1.32%)
Oct 26, 2021 14.21 15.13 15.10 937,804 +1.18(+8.48%)
Oct 25, 2021 13.25 14.41 13.21 13.92 646,791 +0.95(+7.32%)
Oct 22, 2021 13.00 13.11 12.32 12.97 271,755 -0.14(-1.07%)
Oct 21, 2021 13.00 13.28 12.58 13.11 363,401 -0.31(-2.31%)
Oct 20, 2021 13.40 13.48 12.85 13.42 292,465 -0.08(-0.59%)
Oct 19, 2021 12.72 13.53 12.41 13.50 487,124 +1.19(+9.67%)
Oct 18, 2021 13.01 13.50 11.88 12.31 554,573 -1.59(-11.44%)
Oct 15, 2021 13.03 14.00 12.67 13.90 524,810 +1.34(+10.67%)
Oct 14, 2021 12.30 12.99 11.57 12.56 486,062 +0.54(+4.49%)
Oct 13, 2021 11.07 12.06 10.95 12.02 436,219 +1.57(+15.02%)
Oct 12, 2021 10.86 11.25 10.08 10.45 624,368 +0.75(+7.73%)
Oct 08, 2021 9.700 9.700 9.700 0 -0.02(-0.21%)
Oct 07, 2021 9.750 9.800 9.380 9.720 115,506 +0.51(+5.54%)
Oct 06, 2021 8.690 9.750 8.560 9.210 356,691 +0.21(+2.33%)
Oct 05, 2021 9.350 9.500 8.820 9.000 162,283 -0.57(-5.96%)
Oct 04, 2021 9.750 9.850 9.280 9.570 120,003 -0.50(-4.97%)
Oct 01, 2021 10.06 10.24 9.830 10.07 110,794 -0.26(-2.52%)
Sep 30, 2021 10.85 10.85 10.06 10.33 197,133 +0.13(+1.27%)
Sep 29, 2021 11.00 11.90 9.770 10.20 524,475 -0.87(-7.86%)
Sep 28, 2021 9.800 11.28 9.800 11.07 487,780 +0.72(+6.96%)
Sep 27, 2021 9.900 10.35 9.860 10.35 321,763 +0.37(+3.71%)
Sep 24, 2021 10.10 10.24 9.830 9.980 283,478 -0.32(-3.11%)
Sep 23, 2021 9.500 10.68 9.500 10.30 858,163 +1.35(+15.08%)
Sep 22, 2021 8.460 9.030 8.350 8.950 202,058 +0.50(+5.92%)
Sep 21, 2021 8.400 8.450 8.100 8.450 79,393 +0.21(+2.55%)
Sep 20, 2021 8.450 8.450 8.000 8.240 240,292 -0.87(-9.55%)
Sep 17, 2021 8.600 9.110 8.350 9.110 701,469 +0.59(+6.92%)
Sep 16, 2021 8.400 8.590 8.350 8.520 96,518 -0.21(-2.41%)
Sep 15, 2021 8.260 8.730 8.230 8.730 158,469 +0.42(+5.05%)
Sep 14, 2021 8.070 8.490 8.070 8.310 129,397 +0.11(+1.34%)
Sep 13, 2021 8.620 8.620 7.930 8.200 362,241 -0.32(-3.76%)
Sep 10, 2021 8.550 8.840 8.290 8.520 178,483 +0.02(+0.24%)
Sep 09, 2021 8.100 8.580 7.880 8.500 170,047 +0.75(+9.68%)
Sep 08, 2021 8.010 8.090 7.700 7.750 155,636 -0.39(-4.79%)
Sep 07, 2021 8.500 8.520 8.050 8.140 75,326 -0.32(-3.78%)
Sep 03, 2021 8.460 8.460 8.460 0 -0.02(-0.24%)
Sep 02, 2021 8.500 8.660 7.880 8.480 423,858 +0.14(+1.68%)
Sep 01, 2021 7.190 8.370 7.160 8.340 416,601 +1.88(+29.10%)
Aug 31, 2021 6.660 6.790 6.400 6.460 156,878 -0.49(-7.05%)
Aug 30, 2021 7.100 7.230 6.820 6.950 168,493 -0.15(-2.11%)
Aug 27, 2021 6.700 7.180 6.530 7.100 243,556 +0.00(+0.00%)
Aug 26, 2021 7.500 7.580 6.960 7.100 209,014 -0.64(-8.27%)
Aug 25, 2021 7.750 7.845 7.480 7.740 177,048 -0.26(-3.25%)
Aug 24, 2021 7.800 8.120 7.800 8.000 181,513 -0.10(-1.23%)
Aug 23, 2021 8.400 8.490 7.820 8.100 298,168 -0.08(-0.98%)
Aug 20, 2021 8.900 8.920 7.950 8.180 221,684 -0.12(-1.45%)
Aug 19, 2021 8.750 8.880 7.860 8.300 286,371 -0.62(-6.95%)
Aug 18, 2021 7.850 9.500 7.750 8.920 619,295 +1.52(+20.54%)
Aug 17, 2021 8.050 8.050 7.330 7.400 421,759 -1.40(-15.91%)
Aug 16, 2021 8.890 8.890 8.280 8.800 401,018 -0.92(-9.47%)
Aug 13, 2021 9.950 9.950 9.050 9.720 295,703 +0.08(+0.83%)
Aug 12, 2021 10.14 10.24 9.510 9.640 373,695 -0.36(-3.60%)
Aug 11, 2021 10.70 11.35 8.650 10.00 1,190,407 -0.50(-4.76%)
Aug 10, 2021 10.20 10.78 10.19 10.50 593,114 +0.56(+5.63%)
Aug 09, 2021 9.350 9.960 9.210 9.940 304,234 +0.79(+8.63%)
Aug 06, 2021 9.350 9.580 9.050 9.150 235,240 -0.03(-0.33%)
Aug 05, 2021 9.000 9.350 8.860 9.180 320,610 +0.03(+0.33%)
Aug 04, 2021 8.900 9.790 8.790 9.150 671,287 +0.40(+4.57%)
Aug 03, 2021 8.440 8.750 8.150 8.750 706,098 +1.25(+16.67%)
Jul 30, 2021 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 29, 2021 7.270 7.600 7.210 7.500 228,262 +0.44(+6.23%)
Jul 28, 2021 6.840 7.090 6.690 7.060 213,327 +0.39(+5.85%)
Jul 27, 2021 7.080 7.080 6.290 6.670 300,699 -0.28(-4.03%)
Jul 26, 2021 7.380 7.380 6.860 6.950 262,363 -0.43(-5.83%)
Jul 23, 2021 7.300 7.440 7.150 7.380 114,222 +0.06(+0.82%)
Jul 22, 2021 7.700 7.700 6.900 7.320 413,363 -0.03(-0.41%)
Jul 21, 2021 7.630 7.700 7.340 7.350 291,390 +0.29(+4.11%)
Jul 20, 2021 7.000 7.310 6.700 7.060 263,116 +0.98(+16.12%)
Jul 19, 2021 6.250 6.340 6.000 6.080 477,799 -0.42(-6.46%)
Jul 16, 2021 7.140 7.150 6.500 6.500 343,206 -0.50(-7.14%)
Jul 15, 2021 6.860 7.200 6.650 7.000 363,556 +0.31(+4.63%)
Jul 14, 2021 7.100 7.440 6.580 6.690 537,983 -0.21(-3.04%)
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.