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: RFC )

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 (%)
May 29, 2009 0.4000 0.5200 0.4000 0.4000 40,000 +0.00(+0.00%)
May 28, 2009 0.4000 0.5200 0.4000 0.4000 0 -0.12(-23.08%)
May 27, 2009 0.5200 0.5200 0.5200 0.5200 40,000 +0.00(+0.00%)
May 26, 2009 0.4200 0.5200 0.4200 0.5200 11,000 +0.10(+23.81%)
May 25, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 22, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 21, 2009 0.4300 0.4500 0.4200 0.4200 51,000 -0.01(-2.33%)
May 20, 2009 0.4000 0.4300 0.4000 0.4300 12,500 +0.03(+7.50%)
May 19, 2009 0.3800 0.4000 0.3800 0.4000 35,400 +0.04(+11.11%)
May 15, 2009 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 13, 2009 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
May 12, 2009 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.86%)
May 11, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2009 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
May 07, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 06, 2009 0.3500 0.3500 0.3500 0.3500 20,000 +0.03(+9.37%)
May 05, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 04, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 01, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 30, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 29, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 28, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 27, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 17, 2009 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Apr 08, 2009 0.3000 0.3000 0.3000 0.3000 170 -0.02(-6.25%)
Apr 06, 2009 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Apr 02, 2009 0.3600 0.3600 0.3300 0.3300 38,000 +0.01(+3.13%)
Mar 16, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2009 0.3200 0.3200 0.3200 0.3200 4,900 +0.00(+0.00%)
Mar 12, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Mar 11, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Mar 10, 2009 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Mar 09, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Mar 06, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Mar 05, 2009 0.3300 0.3300 0.3300 0.3300 17,800 +0.01(+3.13%)
Mar 04, 2009 0.3200 0.3200 0 -0.03(-8.57%)
Mar 02, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 27, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 24, 2009 0.3500 0.3500 0.3500 0.3500 15,000 +0.02(+6.06%)
Feb 23, 2009 0.3500 0.3500 0.3300 0.3300 25,000 +0.00(+0.00%)
Feb 20, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 19, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 18, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 17, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 13, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 12, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 11, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 10, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Feb 09, 2009 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.13%)
Feb 06, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 05, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 04, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2009 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Feb 02, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 30, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 29, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 28, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 27, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 26, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 23, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 22, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 21, 2009 0.3400 0.3400 0 +0.00(+0.00%)
Jan 20, 2009 0.3500 0.3500 0.3400 0.3400 18,500 -0.10(-22.73%)
Jan 19, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Jan 16, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Jan 15, 2009 0.4400 0.4400 0 +0.00(+0.00%)
Jan 14, 2009 0.4200 0.4400 0.4200 0.4400 35,000 +0.05(+12.82%)
Jan 13, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 12, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 09, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 08, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Jan 07, 2009 0.3900 0.3900 0.3900 0.3900 25,000 +0.06(+18.18%)
Jan 06, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 05, 2009 0.3300 0.3600 0.3300 0.3300 62,500 +0.00(+0.00%)
Jan 02, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 01, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Dec 31, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 29, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 24, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 23, 2008 0.3300 0.3300 0.3300 0.3300 14,000 +0.00(+0.00%)
Dec 22, 2008 0.3300 0.3300 0.3100 0.3300 35,500 +0.00(+0.00%)
Dec 19, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Dec 18, 2008 0.3400 0.3400 0.3300 0.3300 45,500 -0.02(-5.71%)
Dec 17, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 16, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Dec 15, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Dec 12, 2008 0.3400 0.3400 0 +0.00(+0.00%)
Dec 11, 2008 0.3500 0.3500 0.3400 0.3400 20,000 -0.04(-10.53%)
Dec 10, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 09, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 08, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 05, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Dec 04, 2008 0.3600 0.3800 0.3600 0.3800 284,000 +0.02(+5.56%)
Dec 03, 2008 0.3950 0.3950 0.3500 0.3600 19,500 -0.01(-2.70%)
Dec 02, 2008 0.3700 0.3700 0.3700 0.3700 7,500 +0.00(+0.00%)
Dec 01, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 28, 2008 0.3700 0.3700 0.3700 0.3700 2,500 +0.04(+12.12%)
Nov 27, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 26, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 25, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 24, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 21, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 20, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 19, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 18, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 17, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 14, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 13, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 12, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 11, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 10, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 07, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 06, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 05, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 04, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Nov 03, 2008 0.3300 0.3300 0.3300 0.3300 1,600 -0.02(-5.71%)
Oct 31, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 30, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 29, 2008 0.3500 0.3500 0.3500 0.3500 100,000 +0.02(+6.06%)
Oct 28, 2008 0.3300 0.3300 0.3300 0.3300 11,000 +0.00(+0.00%)
Oct 27, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 24, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 23, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 22, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 21, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 20, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 17, 2008 0.3500 0.3500 0.3300 0.3300 12,500 -0.02(-5.71%)
Oct 16, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 15, 2008 0.3500 0.3500 0 +0.02(+6.06%)
Oct 14, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 10, 2008 0.3300 0.3300 0 +0.00(+0.00%)
Oct 09, 2008 0.3300 0.3300 0.3300 0.3300 3,500 -0.03(-8.33%)
Oct 08, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Oct 07, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 06, 2008 0.3700 0.3700 0.3600 0.3600 30,500 -0.01(-2.70%)
Oct 03, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Oct 02, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Oct 01, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Sep 30, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Sep 29, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Sep 26, 2008 0.3800 0.3800 0.3700 0.3700 5,250 -0.01(-2.63%)
Sep 25, 2008 0.3900 0.3900 0.3800 0.3800 30,500 -0.01(-2.56%)
Sep 24, 2008 0.3900 0.3900 0.3900 0.3900 800 +0.00(+0.00%)
Sep 23, 2008 0.3900 0.3900 0 +0.00(+0.00%)
Sep 22, 2008 0.3900 0.3900 0 +0.00(+0.00%)
Sep 19, 2008 0.3900 0.3900 0 -0.01(-2.50%)
Sep 18, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 17, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2008 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Sep 15, 2008 0.4000 0.4000 0.4000 0.4000 4,500 -0.04(-9.09%)
Sep 12, 2008 0.4400 0.4400 0 +0.00(+0.00%)
Sep 11, 2008 0.4400 0.4400 0 +0.00(+0.00%)
Sep 10, 2008 0.4600 0.4600 0.4000 0.4400 18,000 +0.04(+10.00%)
Sep 09, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 08, 2008 0.4000 0 +0.00(+0.00%)
Sep 05, 2008 0.4000 0 +0.00(+0.00%)
Sep 04, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 03, 2008 0.4000 0 +0.00(+0.00%)
Sep 02, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Aug 29, 2008 0.4000 0.4000 0.4000 0.4000 8,500 +0.00(+0.00%)
Aug 28, 2008 0.4050 0.4050 0.4000 0.4000 16,500 -0.02(-4.76%)
Aug 27, 2008 0.4150 0.4200 0.4150 0.4200 30,000 +0.01(+2.44%)
Aug 26, 2008 0.3700 0.4100 0.3700 0.4100 39,500 +0.01(+2.50%)
Aug 25, 2008 0.4000 0 +0.00(+0.00%)
Aug 22, 2008 0.4000 0.4000 371 +0.00(+0.00%)
Aug 21, 2008 0.3950 0.4000 0.3950 0.4000 45,000 +0.02(+5.26%)
Aug 20, 2008 0.3800 0 +0.00(+0.00%)
Aug 19, 2008 0.3800 0.3800 0.3800 0.3800 8,500 +0.02(+5.56%)
Aug 18, 2008 0.3600 0.3600 0.3600 0.3600 14,125 -0.02(-5.26%)
Aug 15, 2008 0.3800 0.3800 0.3800 0.3800 11,000 +0.03(+8.57%)
Aug 14, 2008 0.3500 0.3500 0.3500 0.3500 9,500 +0.03(+9.37%)
Aug 13, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 12, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 11, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 08, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-8.57%)
Aug 07, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 06, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Aug 05, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 04, 2008 0.3300 0.3500 0.3300 0.3500 9,000 +0.00(+0.00%)
Aug 01, 2008 0.3300 0.3500 0.3300 0.3500 9,000 +0.00(+0.00%)
Jul 31, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jul 29, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+4.48%)
Jul 28, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 25, 2008 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 24, 2008 0.3350 0.3350 0.3350 0.3350 1,950 -0.01(-4.29%)
Jul 23, 2008 0.3350 0.3500 0.3350 0.3500 26,161 +0.00(+0.00%)
Jul 22, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 21, 2008 0.3500 0.3500 0.3500 0.3500 250 +0.00(+0.00%)
Jul 18, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 17, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 16, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 14, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 11, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 10, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jul 09, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 08, 2008 0.3300 0.3500 0.3300 0.3500 35,000 +0.00(+0.00%)
Jul 07, 2008 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jul 04, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 03, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 02, 2008 0.3500 0.3500 0.3500 0.3500 40,000 +0.02(+6.06%)
Jul 01, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 27, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 26, 2008 0.3300 0.3300 0.3300 0.3300 11,000 -0.01(-1.49%)
Jun 25, 2008 0.3350 0.3350 0.3350 0.3350 16,000 -0.03(-9.46%)
Jun 24, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 23, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 20, 2008 0.3700 0.3700 0.3700 0.3700 6,000 +0.05(+15.62%)
Jun 19, 2008 0.3700 0.3700 0.3200 0.3200 68,000 -0.07(-17.95%)
Jun 18, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 17, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 16, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 13, 2008 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Jun 12, 2008 0.3900 0.3900 0.3900 0.3900 24,000 +0.04(+11.43%)
Jun 11, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 09, 2008 0.3500 0.3500 0.3500 0.3500 2,000 -0.02(-5.41%)
Jun 06, 2008 0.3700 0.3750 0.3700 0.3700 35,000 +0.03(+8.82%)
Jun 05, 2008 0.3400 0.3400 0.3400 0.3400 30,000 -0.00(-1.45%)
Jun 04, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 03, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
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.