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: TEST )

0.0100 UNCHANGED
Last Price Updated: 3:50 PM EDT, Apr 14, 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 (%)
Apr 30, 2020 0.1300 0.1300 0.1300 0.1300 3,500 +0.01(+13.04%)
Apr 29, 2020 0.1150 0.1150 0.1150 0.1150 27,000 -0.00(-4.17%)
Apr 28, 2020 0.1150 0.1300 0.1150 0.1200 44,850 +0.00(+0.00%)
Apr 27, 2020 0.1300 0.1350 0.1200 0.1200 47,500 +0.00(+0.00%)
Apr 24, 2020 0.1250 0.1250 0.1200 0.1200 34,000 +0.00(+0.00%)
Apr 23, 2020 0.1600 0.1600 0.1150 0.1200 83,999 -0.04(-22.58%)
Apr 22, 2020 0.1300 0.1550 0.1300 0.1550 20,500 +0.04(+29.17%)
Apr 21, 2020 0.1750 0.1800 0.1200 0.1200 109,020 -0.05(-31.43%)
Apr 20, 2020 0.1800 0.1800 0.1750 0.1750 7,987 +0.00(+0.00%)
Apr 17, 2020 0.1950 0.1950 0.1750 0.1750 24,226 -0.02(-10.26%)
Apr 16, 2020 0.2000 0.2350 0.1900 0.1950 261,474 +0.04(+25.81%)
Apr 08, 2020 0.1550 0.1550 0.1550 0 +0.04(+29.17%)
Apr 07, 2020 0.1150 0.1200 0.1150 0.1200 26,500 +0.00(+0.00%)
Apr 06, 2020 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1200 0.0850 0.1200 40,966 +0.03(+41.18%)
Apr 01, 2020 0.0850 0.0850 0.0850 0 -0.03(-29.17%)
Mar 31, 2020 0.1200 0.1200 0.1200 0.1200 1,016 +0.03(+33.33%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 15,046 +0.01(+12.50%)
Mar 27, 2020 0.0650 0.0800 0.0650 0.0800 108,500 +0.02(+33.33%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 8,500 -0.01(-7.69%)
Mar 24, 2020 0.0650 0.0700 0.0650 0.0650 25,350 -0.01(-7.14%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 17, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 16, 2020 0.0750 0.0750 0.0700 0.0700 35,150 -0.00(-6.67%)
Mar 12, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 11, 2020 0.0600 0.0900 0.0600 0.0850 76,100 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0750 0.0850 23,499 +0.01(+21.43%)
Mar 09, 2020 0.0700 0.0700 0.0700 0.0700 2,498 -0.01(-12.50%)
Mar 06, 2020 0.0800 0.0800 0.0800 0.0800 18,450 +0.00(+0.00%)
Mar 05, 2020 0.0900 0.0900 0.0800 0.0800 15,000 -0.01(-5.88%)
Mar 04, 2020 0.0800 0.0850 0.0750 0.0850 21,000 -0.00(-5.56%)
Mar 03, 2020 0.0800 0.0900 0.0800 0.0900 100,000 +0.01(+20.00%)
Mar 02, 2020 0.0850 0.0850 0.0750 0.0750 60,100 -0.02(-21.05%)
Feb 28, 2020 0.1050 0.1200 0.0800 0.0950 139,540 -0.02(-20.83%)
Feb 26, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 25, 2020 0.1200 0.1200 0.1050 0.1200 11,000 -0.02(-17.24%)
Feb 18, 2020 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Feb 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2020 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Feb 05, 2020 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+7.69%)
Feb 03, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Jan 30, 2020 0.1600 0.1600 0.1600 0.1600 37,500 -0.01(-3.03%)
Jan 29, 2020 0.1700 0.1700 0.1550 0.1650 26,000 +0.04(+26.92%)
Jan 28, 2020 0.1300 0.1300 0.1250 0.1300 10,500 +0.00(+0.00%)
Jan 27, 2020 0.1300 0.1300 0.1300 0.1300 4,600 -0.01(-7.14%)
Jan 24, 2020 0.1450 0.1450 0.1400 0.1400 14,500 -0.00(-3.45%)
Jan 23, 2020 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Jan 22, 2020 0.1550 0.1550 0.1450 0.1550 11,000 +0.00(+0.00%)
Jan 21, 2020 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Jan 17, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jan 16, 2020 0.1400 0.1450 0.1350 0.1450 79,000 +0.00(+3.57%)
Jan 15, 2020 0.1700 0.1700 0.1300 0.1400 171,516 -0.03(-17.65%)
Jan 14, 2020 0.1600 0.1700 0.1600 0.1700 15,700 +0.01(+6.25%)
Jan 13, 2020 0.1800 0.1800 0.1600 0.1600 6,400 -0.03(-15.79%)
Jan 10, 2020 0.1900 0.1900 0.1900 0.1900 4,025 +0.02(+11.76%)
Jan 07, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 06, 2020 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Jan 03, 2020 0.1700 0.1700 0.1700 8 +0.00(+0.00%)
Dec 31, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 30, 2019 0.1700 0.2000 0.1600 0.1950 21,250 +0.02(+11.43%)
Dec 27, 2019 0.1950 0.1950 0.1750 0.1750 7,500 +0.00(+0.00%)
Dec 23, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 20, 2019 0.1650 0.1750 0.1650 0.1700 306,500 +0.01(+3.03%)
Dec 19, 2019 0.1800 0.1800 0.1650 0.1650 183,000 -0.02(-13.16%)
Dec 18, 2019 0.1800 0.1900 0.1800 0.1900 31,150 -0.01(-2.56%)
Dec 17, 2019 0.2050 0.2050 0.1950 0.1950 8,400 +0.02(+8.33%)
Dec 16, 2019 0.1850 0.1850 0.1800 0.1800 9,600 -0.02(-12.20%)
Dec 13, 2019 0.2000 0.2100 0.1800 0.2050 49,600 -0.02(-6.82%)
Dec 11, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 10, 2019 0.1900 0.2000 0.1900 0.2000 37,000 +0.04(+25.00%)
Dec 09, 2019 0.1650 0.1650 0.1600 0.1600 8,000 +0.00(+0.00%)
Dec 06, 2019 0.1650 0.1850 0.1600 0.1600 38,000 -0.02(-11.11%)
Dec 05, 2019 0.1650 0.1800 0.1650 0.1800 60,000 -0.01(-2.70%)
Dec 04, 2019 0.1850 0.1850 0.1850 0.1850 12,500 +0.01(+2.78%)
Dec 02, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 29, 2019 0.1800 0.2550 0.1800 0.1800 72,500 +0.00(+0.00%)
Nov 28, 2019 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Nov 27, 2019 0.1600 0.1850 0.1550 0.1850 74,000 -0.01(-5.13%)
Nov 25, 2019 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Nov 21, 2019 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Nov 20, 2019 0.2000 0.2000 0.1950 0.1950 6,454 -0.01(-2.50%)
Nov 19, 2019 0.2350 0.2350 0.1950 0.2000 150,300 -0.03(-13.04%)
Nov 15, 2019 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Nov 14, 2019 0.2700 0.2700 0.2700 0.2700 870 +0.02(+5.88%)
Nov 13, 2019 0.2300 0.2550 0.2300 0.2550 27,000 +0.02(+10.87%)
Nov 12, 2019 0.2300 0.2300 0.2300 0.2300 7,600 -0.01(-4.17%)
Nov 11, 2019 0.2400 0.2400 0.2400 0.2400 900 -0.03(-11.11%)
Nov 07, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2019 0.2500 0.2700 0.2500 0.2700 9,500 +0.02(+5.88%)
Nov 05, 2019 0.2350 0.2550 0.2350 0.2550 21,580 +0.02(+10.87%)
Nov 04, 2019 0.2350 0.2450 0.2300 0.2300 88,895 -0.03(-11.54%)
Nov 01, 2019 0.2500 0.2600 0.2500 0.2600 3,000 +0.00(+0.00%)
Oct 31, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Oct 30, 2019 0.2700 0.2800 0.2600 0.2600 2,624 -0.01(-3.70%)
Oct 28, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 24, 2019 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Oct 23, 2019 0.3000 0.3000 0.3000 0.3000 45,000 -0.02(-4.76%)
Oct 22, 2019 0.3200 0.3200 0.3150 0.3150 7,000 -0.01(-1.56%)
Oct 21, 2019 0.2900 0.3200 0.2900 0.3200 11,300 +0.04(+16.36%)
Oct 17, 2019 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Oct 16, 2019 0.2900 0.3000 0.2900 0.3000 5,000 +0.02(+5.26%)
Oct 15, 2019 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Oct 11, 2019 0.2750 0.2750 0.2750 0 -0.07(-19.12%)
Oct 10, 2019 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
Oct 09, 2019 0.2700 0.3500 0.2700 0.3500 10,000 +0.05(+16.67%)
Oct 08, 2019 0.3300 0.3300 0.3000 0.3000 3,000 +0.02(+7.14%)
Oct 07, 2019 0.3200 0.3300 0.2600 0.2800 86,250 -0.02(-6.67%)
Oct 03, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 02, 2019 0.2800 0.2800 0.2800 0.2800 1,500 -0.05(-15.15%)
Oct 01, 2019 0.3350 0.3350 0.3300 0.3300 5,750 +0.00(+0.00%)
Sep 30, 2019 0.3300 0.3300 0.3300 0.3300 17,061 -0.01(-2.94%)
Sep 27, 2019 0.3400 0.3400 0.3400 0.3400 5,888 +0.01(+3.03%)
Sep 26, 2019 0.3300 0.3300 0.3300 0.3300 15,055 +0.01(+3.13%)
Sep 25, 2019 0.3300 0.3400 0.3200 0.3200 52,278 -0.03(-8.57%)
Sep 24, 2019 0.3500 0.3500 0.3500 0.3500 46,500 +0.03(+9.37%)
Sep 23, 2019 0.3200 0.3200 0.3200 111 +0.00(+0.00%)
Sep 20, 2019 0.3100 0.3300 0.3100 0.3200 112,050 +0.02(+6.67%)
Sep 19, 2019 0.3000 0.3200 0.3000 0.3000 7,833 +0.00(+0.00%)
Sep 18, 2019 0.2800 0.3000 0.2800 0.3000 20,999 +0.02(+7.14%)
Sep 17, 2019 0.2600 0.2800 0.2600 0.2800 60,788 +0.01(+3.70%)
Sep 16, 2019 0.2700 0.2850 0.2600 0.2700 15,000 -0.01(-1.82%)
Sep 13, 2019 0.2550 0.2800 0.2550 0.2750 43,850 +0.03(+12.24%)
Sep 12, 2019 0.2300 0.2500 0.2200 0.2450 55,700 +0.02(+8.89%)
Sep 11, 2019 0.2150 0.2300 0.2100 0.2250 113,400 -0.02(-8.16%)
Sep 10, 2019 0.2450 0.2450 0.2450 150 +0.00(+0.00%)
Sep 09, 2019 0.2250 0.2450 0.2150 0.2450 132,700 -0.01(-2.00%)
Sep 06, 2019 0.2500 0.2500 0.2500 0.2500 76,000 +0.00(+0.00%)
Sep 05, 2019 0.2500 0.2550 0.2300 0.2500 53,270 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.2800 0.2500 0.2500 35,000 -0.03(-10.71%)
Sep 03, 2019 0.2600 0.3150 0.2600 0.2800 16,871 -0.03(-11.11%)
Aug 30, 2019 0.3150 0.3150 0.3150 0 +0.05(+18.87%)
Aug 29, 2019 0.3000 0.3100 0.2650 0.2650 11,925 -0.03(-11.67%)
Aug 28, 2019 0.2600 0.3250 0.2500 0.3000 56,989 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.3300 0.3000 0.3000 32,200 -0.04(-11.76%)
Aug 26, 2019 0.3400 0.3400 0.3400 0.3400 30,000 +0.01(+3.03%)
Aug 23, 2019 0.3400 0.3500 0.3300 0.3300 31,000 -0.03(-8.33%)
Aug 22, 2019 0.3400 0.3600 0.3400 0.3600 15,000 +0.02(+5.88%)
Aug 21, 2019 0.3400 0.3500 0.3400 0.3400 7,850 +0.00(+0.00%)
Aug 20, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Aug 19, 2019 0.3650 0.3650 0.3600 0.3600 48,600 +0.00(+0.00%)
Aug 16, 2019 0.3600 0.3600 0.3600 0.3600 19,119 +0.00(+0.00%)
Aug 15, 2019 0.3500 0.3600 0.3500 0.3600 33,457 +0.03(+9.09%)
Aug 14, 2019 0.3650 0.3650 0.3300 0.3300 3,716 -0.02(-5.71%)
Aug 12, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 09, 2019 0.3200 0.3500 0.3200 0.3500 47,500 +0.02(+6.06%)
Aug 08, 2019 0.3300 0.3300 0.3200 0.3300 44,499 +0.00(+0.00%)
Aug 07, 2019 0.3500 0.3500 0.3300 0.3300 11,200 -0.03(-9.59%)
Aug 06, 2019 0.3650 0.3650 0.3650 0.3650 750 +0.02(+4.29%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3500 0.3500 74,000 -0.01(-2.78%)
Jul 31, 2019 0.3650 0.3650 0.3600 0.3600 58,000 +0.00(+0.00%)
Jul 30, 2019 0.3700 0.3700 0.3600 0.3600 5,000 +0.00(+0.00%)
Jul 26, 2019 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 25, 2019 0.3700 0.3750 0.3700 0.3750 13,000 +0.04(+11.94%)
Jul 24, 2019 0.3350 0.3350 0.3350 0.3350 2,900 -0.02(-6.94%)
Jul 23, 2019 0.3600 0.3700 0.3600 0.3600 29,198 -0.01(-2.70%)
Jul 19, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 18, 2019 0.3600 0.3650 0.3500 0.3500 11,500 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 16, 2019 0.3300 0.3400 0.3300 0.3400 33,500 +0.01(+3.03%)
Jul 15, 2019 0.3400 0.3400 0.3300 0.3300 31,500 -0.04(-10.81%)
Jul 11, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 10, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jul 09, 2019 0.3450 0.3800 0.3350 0.3800 38,000 +0.04(+10.14%)
Jul 08, 2019 0.3600 0.3600 0.3450 0.3450 14,694 -0.01(-1.43%)
Jul 05, 2019 0.3600 0.3600 0.3400 0.3500 58,500 +0.01(+2.94%)
Jul 04, 2019 0.3600 0.3600 0.3400 0.3400 17,400 -0.02(-5.56%)
Jul 03, 2019 0.3500 0.3650 0.3500 0.3600 10,000 +0.01(+2.86%)
Jul 02, 2019 0.3500 0.3500 0.3500 62 +0.00(+0.00%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2019 0.3400 0.3500 0.3400 0.3500 10,200 +0.01(+2.94%)
Jun 26, 2019 0.3400 0.3500 0.3400 0.3400 39,195 +0.01(+1.49%)
Jun 25, 2019 0.3400 0.3400 0.3350 0.3350 27,500 -0.03(-8.22%)
Jun 21, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jun 19, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jun 18, 2019 0.3400 0.3400 0.3400 0.3400 1,444 -0.01(-2.86%)
Jun 17, 2019 0.3550 0.3550 0.3500 0.3500 13,500 -0.02(-5.41%)
Jun 13, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 12, 2019 0.3350 0.3650 0.3350 0.3600 13,000 +0.03(+9.09%)
Jun 11, 2019 0.3300 0.3300 0.3300 0.3300 3,111 -0.02(-5.71%)
Jun 10, 2019 0.3300 0.3650 0.3300 0.3500 22,300 +0.01(+2.94%)
Jun 07, 2019 0.3500 0.3650 0.3400 0.3400 15,500 -0.00(-1.45%)
Jun 06, 2019 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jun 05, 2019 0.3450 0.3450 0.3400 0.3400 9,500 +0.00(+0.00%)
Jun 04, 2019 0.3300 0.3400 0.3300 0.3400 40,000 +0.02(+6.25%)
Jun 03, 2019 0.3300 0.3400 0.3200 0.3200 39,700 -0.02(-5.88%)
May 31, 2019 0.3500 0.3500 0.3400 0.3400 22,000 -0.00(-1.45%)
May 30, 2019 0.3200 0.3450 0.3200 0.3450 42,403 +0.01(+4.55%)
May 29, 2019 0.3350 0.3350 0.3250 0.3300 26,600 -0.01(-4.35%)
May 28, 2019 0.3500 0.3500 0.3300 0.3450 66,598 -0.01(-1.43%)
May 27, 2019 0.3650 0.3650 0.3500 0.3500 84,500 -0.02(-5.41%)
May 24, 2019 0.3700 0.3700 0.3700 0.3700 5,130 +0.01(+1.37%)
May 23, 2019 0.3650 0.3650 0.3650 0.3650 2,000 -0.01(-2.67%)
May 22, 2019 0.3750 0.3750 0.3750 0.3750 719 +0.01(+2.74%)
May 16, 2019 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
May 15, 2019 0.3650 0.3750 0.3650 0.3700 27,500 +0.00(+0.00%)
May 14, 2019 0.3700 0.3700 0.3550 0.3700 12,819 +0.01(+2.78%)
May 13, 2019 0.3800 0.3800 0.3500 0.3600 48,820 -0.03(-6.49%)
May 10, 2019 0.3850 0.3850 0.3800 0.3850 25,904 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3850 4,000 -0.02(-6.10%)
May 08, 2019 0.4200 0.4200 0.4000 0.4100 26,860 +0.00(+0.00%)
May 07, 2019 0.4450 0.4450 0.4100 0.4100 45,300 -0.03(-5.75%)
May 06, 2019 0.3550 0.4500 0.3550 0.4350 62,050 +0.05(+14.47%)
May 03, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 02, 2019 0.3700 0.4000 0.3700 0.3800 55,699 +0.03(+7.04%)
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.