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: FIND )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 14, 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 30, 2024 0.3250 0.3300 0.3150 0.3150 128,517 -0.02(-4.55%)
Apr 29, 2024 0.3300 0.3350 0.3200 0.3300 197,567 +0.01(+1.54%)
Apr 26, 2024 0.3500 0.3600 0.3250 0.3250 845,926 -0.02(-5.80%)
Apr 25, 2024 0.3500 0.3550 0.3450 0.3450 220,503 -0.01(-2.82%)
Apr 24, 2024 0.3550 0.3550 0.3250 0.3550 165,509 +0.01(+1.43%)
Apr 23, 2024 0.3500 0.3650 0.3450 0.3500 87,825 +0.00(+0.00%)
Apr 22, 2024 0.3700 0.3700 0.3450 0.3500 92,130 -0.01(-1.41%)
Apr 19, 2024 0.3450 0.3700 0.3450 0.3550 31,558 +0.00(+0.00%)
Apr 18, 2024 0.3500 0.3600 0.3400 0.3550 382,129 +0.01(+1.43%)
Apr 17, 2024 0.3450 0.3550 0.3400 0.3500 151,933 +0.00(+0.00%)
Apr 16, 2024 0.3500 0.3550 0.3400 0.3500 223,045 +0.00(+0.00%)
Apr 15, 2024 0.3750 0.3750 0.3350 0.3500 180,409 +0.00(+0.00%)
Apr 12, 2024 0.3800 0.3900 0.3500 0.3500 142,789 -0.03(-7.89%)
Apr 11, 2024 0.3500 0.3850 0.3400 0.3800 204,373 +0.03(+8.57%)
Apr 10, 2024 0.3350 0.3550 0.3350 0.3500 85,753 +0.01(+2.94%)
Apr 09, 2024 0.3650 0.3650 0.3400 0.3400 176,530 -0.01(-2.86%)
Apr 08, 2024 0.3700 0.3950 0.3400 0.3500 401,449 -0.03(-7.89%)
Apr 05, 2024 0.3500 0.3800 0.3500 0.3800 116,964 +0.03(+8.57%)
Apr 04, 2024 0.3850 0.3850 0.3400 0.3500 321,694 -0.03(-6.67%)
Apr 03, 2024 0.3500 0.3900 0.3500 0.3750 205,621 +0.03(+7.14%)
Apr 02, 2024 0.3550 0.3700 0.3300 0.3500 334,655 +0.01(+1.45%)
Apr 01, 2024 0.3500 0.3600 0.3350 0.3450 98,248 -0.01(-1.43%)
Mar 28, 2024 0.3500 0 +0.02(+7.69%)
Mar 27, 2024 0.3150 0.3300 0.3100 0.3250 390,677 +0.01(+3.17%)
Mar 26, 2024 0.3100 0.3150 0.3050 0.3150 279,974 +0.01(+3.28%)
Mar 25, 2024 0.3150 0.3150 0.3030 0.3050 302,947 -0.01(-3.17%)
Mar 22, 2024 0.3300 0.3350 0.3150 0.3150 134,173 -0.02(-5.97%)
Mar 21, 2024 0.3200 0.3400 0.3050 0.3350 504,798 +0.03(+8.06%)
Mar 20, 2024 0.3050 0.3300 0.3000 0.3100 875,668 +0.00(+0.00%)
Mar 19, 2024 0.2900 0.3100 0.2900 0.3100 105,789 +0.02(+5.08%)
Mar 18, 2024 0.2950 0.3250 0.2950 0.2950 1,380,360 +0.00(+0.00%)
Mar 15, 2024 0.3050 0.3050 0.2950 0.2950 499,498 -0.01(-1.67%)
Mar 14, 2024 0.3100 0.3100 0.2900 0.3000 533,326 -0.01(-3.23%)
Mar 13, 2024 0.3300 0.3450 0.3050 0.3100 461,198 -0.01(-3.13%)
Mar 12, 2024 0.3300 0.3350 0.3150 0.3200 326,831 -0.01(-1.54%)
Mar 11, 2024 0.3150 0.3250 0.3050 0.3250 445,376 +0.01(+3.17%)
Mar 08, 2024 0.3300 0.3300 0.3100 0.3150 443,869 -0.02(-4.55%)
Mar 07, 2024 0.3100 0.3300 0.3100 0.3300 532,478 +0.02(+6.45%)
Mar 06, 2024 0.3100 0.3150 0.3050 0.3100 96,325 +0.01(+1.64%)
Mar 05, 2024 0.3100 0.3200 0.3000 0.3050 341,011 +0.01(+1.67%)
Mar 04, 2024 0.3450 0.3450 0.3000 0.3000 789,987 -0.04(-11.76%)
Mar 01, 2024 0.3200 0.3400 0.3150 0.3400 495,109 +0.03(+9.68%)
Feb 29, 2024 0.3300 0.3300 0.3100 0.3100 518,695 -0.02(-4.62%)
Feb 28, 2024 0.3350 0.3550 0.3250 0.3250 360,910 +0.00(+0.00%)
Feb 27, 2024 0.3300 0.3350 0.3200 0.3250 1,150,741 +0.00(+0.00%)
Feb 26, 2024 0.3300 0.3300 0.3200 0.3250 367,642 +0.00(+0.00%)
Feb 23, 2024 0.3300 0.3300 0.3250 0.3250 190,425 -0.01(-1.52%)
Feb 22, 2024 0.3400 0.3400 0.3250 0.3300 365,923 -0.01(-2.94%)
Feb 21, 2024 0.3500 0.3600 0.3300 0.3400 1,228,712 +0.01(+1.49%)
Feb 20, 2024 0.3600 0.3600 0.3350 0.3350 482,331 -0.03(-8.22%)
Feb 16, 2024 0.3650 0 -0.02(-5.19%)
Feb 15, 2024 0.3950 0.3950 0.3750 0.3850 178,929 -0.01(-1.28%)
Feb 14, 2024 0.4100 0.4100 0.3900 0.3900 162,684 -0.01(-2.01%)
Feb 13, 2024 0.4350 0.4350 0.3900 0.3980 262,983 -0.01(-2.93%)
Feb 12, 2024 0.4400 0.4400 0.4100 0.4100 118,107 -0.02(-3.53%)
Feb 09, 2024 0.4150 0.4430 0.4150 0.4250 227,901 -0.01(-2.30%)
Feb 08, 2024 0.4700 0.4700 0.4300 0.4350 310,524 -0.03(-6.45%)
Feb 07, 2024 0.4850 0.4850 0.4600 0.4650 102,763 +0.02(+3.33%)
Feb 06, 2024 0.4850 0.4850 0.4500 0.4500 71,707 -0.03(-6.25%)
Feb 05, 2024 0.4800 0.4800 0.4550 0.4800 129,470 +0.01(+1.05%)
Feb 02, 2024 0.4800 0.4900 0.4700 0.4750 362,351 -0.01(-1.04%)
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.