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 28, 2023 4.630 4.660 4.560 4.590 22,618 -0.05(-1.08%)
Apr 27, 2023 4.720 4.720 4.570 4.640 24,705 +0.04(+0.87%)
Apr 26, 2023 4.690 4.730 4.580 4.600 47,418 -0.10(-2.13%)
Apr 25, 2023 4.900 4.980 4.670 4.700 45,492 -0.30(-6.00%)
Apr 24, 2023 5.060 5.060 4.700 5.000 57,365 +0.29(+6.16%)
Apr 21, 2023 4.810 4.900 4.680 4.710 65,153 -0.08(-1.67%)
Apr 20, 2023 5.020 5.060 4.790 4.790 60,739 -0.40(-7.71%)
Apr 19, 2023 5.060 5.290 5.040 5.190 21,358 -0.02(-0.38%)
Apr 18, 2023 5.210 5.340 5.070 5.210 59,144 -0.11(-2.07%)
Apr 17, 2023 5.560 5.560 5.220 5.320 56,706 -0.24(-4.32%)
Apr 14, 2023 5.590 5.850 5.500 5.560 141,728 +0.17(+3.15%)
Apr 13, 2023 5.210 5.540 5.210 5.390 150,980 +0.29(+5.69%)
Apr 12, 2023 5.110 5.210 5.070 5.100 87,689 +0.02(+0.39%)
Apr 11, 2023 4.760 5.080 4.730 5.080 124,507 +0.33(+6.95%)
Apr 10, 2023 4.790 4.790 4.670 4.750 13,082 -0.03(-0.63%)
Apr 06, 2023 4.780 0 +0.18(+3.91%)
Apr 05, 2023 4.770 4.770 4.530 4.600 43,217 -0.15(-3.16%)
Apr 04, 2023 4.840 4.870 4.730 4.750 52,063 -0.22(-4.43%)
Apr 03, 2023 5.020 5.050 4.840 4.970 67,945 -0.11(-2.17%)
Mar 31, 2023 5.070 5.190 5.000 5.080 51,439 +0.09(+1.80%)
Mar 30, 2023 5.200 5.280 4.930 4.990 119,512 -0.28(-5.31%)
Mar 29, 2023 5.400 5.430 5.170 5.270 69,693 +0.03(+0.57%)
Mar 28, 2023 4.890 5.250 4.890 5.240 99,462 +0.78(+17.49%)
Mar 27, 2023 4.440 4.520 4.410 4.460 67,872 -0.01(-0.22%)
Mar 24, 2023 4.500 4.520 4.400 4.470 70,208 -0.05(-1.11%)
Mar 23, 2023 4.630 4.640 4.460 4.520 112,350 +0.11(+2.49%)
Mar 22, 2023 4.480 4.600 4.370 4.410 55,010 -0.04(-0.90%)
Mar 21, 2023 4.500 4.520 4.400 4.450 81,654 +0.05(+1.14%)
Mar 20, 2023 4.600 4.600 4.340 4.400 41,456 +0.07(+1.62%)
Mar 17, 2023 4.600 4.600 4.330 4.330 33,846 -0.24(-5.25%)
Mar 16, 2023 4.570 4.670 4.470 4.570 39,021 +0.00(+0.00%)
Mar 15, 2023 4.740 4.740 4.480 4.570 136,429 -0.36(-7.30%)
Mar 14, 2023 4.680 5.000 4.680 4.930 101,243 +0.34(+7.41%)
Mar 13, 2023 4.540 4.640 4.200 4.590 98,990 +0.07(+1.55%)
Mar 10, 2023 4.940 4.990 4.520 4.520 306,765 -0.41(-8.32%)
Mar 09, 2023 5.330 5.380 4.930 4.930 48,649 -0.32(-6.10%)
Mar 08, 2023 5.340 5.340 5.170 5.250 40,541 +0.03(+0.57%)
Mar 07, 2023 5.670 5.700 5.210 5.220 170,783 -0.33(-5.95%)
Mar 06, 2023 5.900 5.910 5.550 5.550 144,301 -0.45(-7.50%)
Mar 03, 2023 5.780 6.020 5.600 6.000 87,531 +0.32(+5.63%)
Mar 02, 2023 5.710 5.820 5.670 5.680 28,494 -0.22(-3.73%)
Mar 01, 2023 5.920 6.000 5.850 5.900 17,829 +0.06(+1.03%)
Feb 28, 2023 5.750 5.940 5.750 5.840 19,121 +0.09(+1.57%)
Feb 27, 2023 5.760 5.840 5.630 5.750 34,506 +0.03(+0.52%)
Feb 24, 2023 5.830 5.830 5.610 5.720 20,172 -0.10(-1.72%)
Feb 23, 2023 5.660 5.885 5.660 5.820 29,077 +0.18(+3.19%)
Feb 22, 2023 5.980 5.980 5.550 5.640 71,987 -0.21(-3.59%)
Feb 21, 2023 5.920 6.040 5.810 5.850 83,841 -0.09(-1.52%)
Feb 17, 2023 5.940 0 -0.31(-4.96%)
Feb 16, 2023 6.050 6.290 6.050 6.250 85,457 -0.07(-1.11%)
Feb 15, 2023 5.960 6.320 5.880 6.320 124,643 +0.31(+5.16%)
Feb 14, 2023 6.090 6.150 5.920 6.010 40,865 -0.04(-0.66%)
Feb 13, 2023 5.920 6.150 5.820 6.050 82,848 +0.25(+4.31%)
Feb 10, 2023 6.210 6.290 5.730 5.800 104,766 -0.39(-6.30%)
Feb 09, 2023 6.300 6.530 6.170 6.190 101,151 -0.11(-1.75%)
Feb 08, 2023 6.210 6.320 6.145 6.300 62,245 -0.08(-1.25%)
Feb 07, 2023 6.200 6.390 6.090 6.380 102,917 +0.52(+8.87%)
Feb 06, 2023 6.270 6.270 5.860 5.860 82,597 -0.49(-7.72%)
Feb 03, 2023 6.550 6.620 6.310 6.350 110,025 -0.21(-3.20%)
Feb 02, 2023 6.300 6.600 6.250 6.560 114,953 +0.49(+8.07%)
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.