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: ARS )

N/A UNCHANGED
Last Price Updated: 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, 2021 0.7000 0.7100 0.7000 0.7100 119,431 +0.01(+1.43%)
Apr 29, 2021 0.7200 0.7200 0.6900 0.7000 137,119 -0.02(-2.78%)
Apr 28, 2021 0.6700 0.7200 0.6700 0.7200 216,212 +0.04(+5.88%)
Apr 27, 2021 0.6800 0.7000 0.6800 0.6800 125,434 +0.00(+0.00%)
Apr 26, 2021 0.6600 0.6800 0.6600 0.6800 76,928 +0.00(+0.00%)
Apr 23, 2021 0.6800 0.6800 0.6600 0.6800 40,163 +0.00(+0.00%)
Apr 22, 2021 0.6800 0.6800 0.6600 0.6800 41,069 +0.00(+0.00%)
Apr 21, 2021 0.6700 0.6800 0.6500 0.6800 32,364 +0.01(+1.49%)
Apr 20, 2021 0.6600 0.7000 0.6500 0.6700 220,656 +0.02(+3.08%)
Apr 19, 2021 0.6500 0.6800 0.6400 0.6500 67,301 +0.01(+1.56%)
Apr 16, 2021 0.6400 0.6500 0.6300 0.6400 59,840 -0.01(-1.54%)
Apr 15, 2021 0.6700 0.6700 0.6300 0.6500 21,436 +0.00(+0.00%)
Apr 14, 2021 0.6400 0.6800 0.6400 0.6500 87,515 -0.01(-1.52%)
Apr 13, 2021 0.6500 0.6600 0.6200 0.6600 211,095 -0.01(-1.49%)
Apr 12, 2021 0.7100 0.7100 0.6700 0.6700 145,071 -0.03(-4.29%)
Apr 09, 2021 0.7100 0.7100 0.6700 0.7000 247,366 -0.05(-6.67%)
Apr 08, 2021 0.6600 0.7600 0.6600 0.7500 442,858 +0.10(+15.38%)
Apr 07, 2021 0.6500 0.8200 0.6300 0.6500 1,128,277 +0.00(+0.00%)
Apr 06, 2021 0.6000 0.6700 0.6000 0.6500 996,904 +0.04(+6.56%)
Apr 05, 2021 0.5600 0.6100 0.5600 0.6100 328,883 +0.05(+8.93%)
Apr 01, 2021 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 31, 2021 0.5600 0.5600 0.5400 0.5500 114,185 +0.00(+0.00%)
Mar 30, 2021 0.5500 0.5500 0.5300 0.5500 117,018 +0.01(+1.85%)
Mar 29, 2021 0.5500 0.5500 0.5400 0.5400 136,313 -0.01(-1.82%)
Mar 26, 2021 0.5500 0.5500 0.5400 0.5500 56,270 -0.01(-1.79%)
Mar 25, 2021 0.5500 0.5600 0.5500 0.5600 221,964 +0.01(+1.82%)
Mar 24, 2021 0.5500 0.5600 0.5300 0.5500 124,347 +0.00(+0.00%)
Mar 23, 2021 0.5700 0.5700 0.5500 0.5500 38,323 -0.01(-1.79%)
Mar 22, 2021 0.5400 0.5600 0.5400 0.5600 119,611 +0.01(+1.82%)
Mar 19, 2021 0.5400 0.5500 0.5300 0.5500 26,217 +0.02(+3.77%)
Mar 18, 2021 0.5600 0.5600 0.5300 0.5300 36,614 -0.02(-3.64%)
Mar 17, 2021 0.5500 0.5500 0.5400 0.5500 26,922 +0.01(+1.85%)
Mar 16, 2021 0.5500 0.5500 0.5400 0.5400 68,785 -0.02(-3.57%)
Mar 15, 2021 0.5500 0.5600 0.5400 0.5600 86,020 +0.00(+0.00%)
Mar 12, 2021 0.5500 0.5600 0.5400 0.5600 50,375 +0.01(+1.82%)
Mar 11, 2021 0.5500 0.5500 0.5200 0.5500 230,285 +0.00(+0.00%)
Mar 10, 2021 0.5500 0.5500 0.5400 0.5500 116,081 +0.00(+0.00%)
Mar 09, 2021 0.5200 0.5500 0.5200 0.5500 446,579 -0.02(-3.51%)
Mar 08, 2021 0.5400 0.6000 0.5400 0.5700 212,069 +0.04(+7.55%)
Mar 05, 2021 0.5400 0.5500 0.5200 0.5300 148,152 -0.02(-3.64%)
Mar 04, 2021 0.5600 0.5700 0.5300 0.5500 154,941 +0.02(+3.77%)
Mar 03, 2021 0.5400 0.5700 0.5300 0.5300 119,109 +0.00(+0.00%)
Mar 02, 2021 0.5800 0.5800 0.5000 0.5300 895,951 -0.05(-8.62%)
Mar 01, 2021 0.5500 0.6000 0.5300 0.5800 384,278 +0.03(+5.45%)
Feb 26, 2021 0.5700 0.5900 0.5300 0.5500 118,858 +0.00(+0.00%)
Feb 25, 2021 0.5900 0.5900 0.5300 0.5500 176,405 -0.02(-3.51%)
Feb 24, 2021 0.5500 0.6000 0.5500 0.5700 185,166 +0.00(+0.00%)
Feb 23, 2021 0.6000 0.6000 0.5600 0.5700 196,211 -0.01(-1.72%)
Feb 22, 2021 0.5800 0.6100 0.5600 0.5800 303,194 +0.01(+1.75%)
Feb 19, 2021 0.5900 0.5900 0.5600 0.5700 146,228 -0.01(-1.72%)
Feb 18, 2021 0.5600 0.6000 0.5400 0.5800 357,400 +0.02(+3.57%)
Feb 17, 2021 0.5900 0.5900 0.5400 0.5600 208,292 +0.00(+0.00%)
Feb 16, 2021 0.5700 0.5800 0.5400 0.5600 250,657 -0.02(-3.45%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Feb 11, 2021 0.5900 0.6000 0.5700 0.5700 202,291 -0.02(-3.39%)
Feb 10, 2021 0.5900 0.5900 0.5800 0.5900 189,121 +0.01(+1.72%)
Feb 09, 2021 0.6100 0.6300 0.5600 0.5800 513,267 -0.02(-3.33%)
Feb 08, 2021 0.5400 0.6200 0.5400 0.6000 813,418 +0.05(+9.09%)
Feb 05, 2021 0.5400 0.5500 0.5300 0.5500 219,750 +0.01(+1.85%)
Feb 04, 2021 0.5500 0.5500 0.5300 0.5400 125,501 -0.02(-3.57%)
Feb 03, 2021 0.5600 0.5600 0.5300 0.5600 238,357 +0.01(+1.82%)
Feb 02, 2021 0.5600 0.5700 0.5200 0.5500 151,860 -0.01(-1.79%)
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.