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: CH )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 04, 2019 0.1050 0.1050 0 +0.00(+0.00%)
Apr 03, 2019 0.0950 0.1050 0.0950 0.0950 296,500 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.1050 0.1050 46,000 +0.00(+5.00%)
Mar 22, 2019 0.1000 0.1000 0.1000 0.1000 140,500 +0.00(+0.00%)
Mar 21, 2019 0.0950 0.1000 0.0950 0.1000 144,000 +0.01(+11.11%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 248,500 +0.00(+5.88%)
Mar 19, 2019 0.0850 0.0850 0.0850 0.0850 350,000 -0.00(-5.56%)
Mar 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0900 0.0900 97,500 -0.01(-10.00%)
Mar 06, 2019 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Mar 05, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.03(+30.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 20, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1100 0.1100 0.1100 34,000 +0.01(+15.79%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 14, 2019 0.0900 0.1000 0.0750 0.0950 392,000 +0.01(+18.75%)
Feb 12, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0850 0.0700 0.0700 58,000 +0.00(+0.00%)
Feb 04, 2019 0.0750 0.0750 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 01, 2019 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 31, 2019 0.0800 0.0800 0.0750 0.0750 121,000 -0.01(-16.67%)
Jan 29, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 28, 2019 0.0950 0.0950 0.0950 0.0950 43,000 +0.00(+0.00%)
Jan 25, 2019 0.0650 0.0950 0.0650 0.0950 6,000 +0.00(+0.00%)
Jan 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 18, 2019 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-9.52%)
Jan 17, 2019 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Jan 16, 2019 0.1100 0.1100 0.0800 0.1100 24,000 -0.02(-15.38%)
Jan 15, 2019 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+8.33%)
Jan 14, 2019 0.1600 0.1600 0.1200 0.1200 32,944 -0.09(-42.86%)
Jan 11, 2019 0.1200 0.2200 0.1200 0.2100 30,500 +0.11(+110.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 13,000 -0.02(-16.67%)
Jan 09, 2019 0.0700 0.1200 0.0700 0.1200 90,000 +0.06(+100.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0600 0.0550 0.0600 38,000 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 14, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Dec 06, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 05, 2018 0.0800 0.0900 0.0800 0.0900 40,000 +0.01(+12.50%)
Dec 04, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 265,000 +0.01(+6.67%)
Nov 30, 2018 0.0600 0.0750 0.0600 0.0750 225,000 -0.01(-6.25%)
Nov 29, 2018 0.0650 0.0900 0.0650 0.0800 245,000 +0.01(+6.67%)
Nov 28, 2018 0.0750 0.0750 0.0750 0.0750 27,000 +0.01(+15.38%)
Nov 27, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-18.75%)
Nov 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 22, 2018 0.0750 0.0900 0.0600 0.0900 247,000 -0.01(-10.00%)
Nov 21, 2018 0.0800 0.1000 0.0600 0.1000 509,200 +0.04(+53.85%)
Nov 05, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+50.00%)
Oct 03, 2018 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 21, 2018 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Sep 17, 2018 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Sep 14, 2018 0.0600 0.0650 0.0500 0.0650 50,000 +0.01(+8.33%)
Sep 13, 2018 0.0700 0.0900 0.0350 0.0600 213,000 -0.01(-14.29%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+16.67%)
Sep 11, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0550 58,000 -0.00(-8.33%)
Sep 07, 2018 0.0650 0.0650 0.0600 0.0600 25,000 -0.03(-33.33%)
Sep 06, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 04, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 30, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 29, 2018 0.0750 0.0750 0.0750 0.0750 24,500 +0.00(+7.14%)
Aug 21, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 16, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0700 0.0700 13,000 -0.01(-12.50%)
Aug 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 10, 2018 0.0800 0.0950 0.0800 0.0950 11,000 +0.01(+5.56%)
Aug 09, 2018 0.0800 0.0900 0.0800 0.0900 65,800 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 25, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 13, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 10, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 04, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 03, 2018 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-14.29%)
Jun 18, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 15, 2018 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Jun 14, 2018 0.0950 0.1050 0.0950 0.1050 25,500 +0.00(+5.00%)
Jun 13, 2018 0.1000 0.1000 0.0900 0.1000 165,400 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
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.