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 (%)
Aug 17, 2021 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Aug 16, 2021 0.5900 0.5900 0.5700 0.5700 22,792 -0.03(-5.00%)
Aug 13, 2021 0.6000 0.6000 0.5800 0.6000 10,439 +0.02(+3.45%)
Aug 12, 2021 0.5800 0.6000 0.5800 0.5800 35,680 +0.00(+0.00%)
Aug 11, 2021 0.5500 0.5800 0.5500 0.5800 60,576 +0.01(+1.75%)
Aug 10, 2021 0.5800 0.5900 0.5700 0.5700 57,415 -0.02(-3.39%)
Aug 09, 2021 0.5900 0.5900 0.5900 0.5900 4,446 +0.00(+0.00%)
Aug 06, 2021 0.6200 0.6200 0.5900 0.5900 10,820 -0.01(-1.67%)
Aug 05, 2021 0.5800 0.6000 0.5800 0.6000 227,853 +0.01(+1.69%)
Aug 04, 2021 0.5900 0.6000 0.5800 0.5900 219,867 -0.03(-4.84%)
Jul 29, 2021 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 28, 2021 0.6000 0.6400 0.6000 0.6300 23,705 +0.00(+0.00%)
Jul 27, 2021 0.6300 0.6300 0.6300 0.6300 3,006 +0.01(+1.61%)
Jul 26, 2021 0.6200 0.6300 0.6000 0.6200 66,600 +0.02(+3.33%)
Jul 23, 2021 0.6100 0.6300 0.6000 0.6000 52,540 -0.01(-1.64%)
Jul 22, 2021 0.6100 0.6300 0.6100 0.6100 68,241 +0.01(+1.67%)
Jul 21, 2021 0.5900 0.6000 0.5700 0.6000 140,967 +0.02(+3.45%)
Jul 20, 2021 0.6100 0.6100 0.5700 0.5800 182,080 -0.05(-7.94%)
Jul 19, 2021 0.6500 0.6500 0.6100 0.6300 147,193 -0.04(-5.97%)
Jul 16, 2021 0.6500 0.6800 0.6500 0.6700 47,849 -0.02(-2.90%)
Jul 15, 2021 0.7000 0.7100 0.6900 0.6900 33,643 -0.02(-2.82%)
Jul 14, 2021 0.7100 0.7300 0.6900 0.7100 46,501 +0.00(+0.00%)
Jul 13, 2021 0.7200 0.7200 0.7000 0.7100 45,647 +0.01(+1.43%)
Jul 12, 2021 0.7200 0.7200 0.7000 0.7000 97,544 -0.01(-1.41%)
Jul 09, 2021 0.7400 0.7400 0.7100 0.7100 37,427 -0.02(-2.74%)
Jul 08, 2021 0.7200 0.7400 0.6900 0.7300 102,149 +0.00(+0.00%)
Jul 07, 2021 0.7300 0.7500 0.7300 0.7300 130,660 +0.01(+1.39%)
Jul 06, 2021 0.7000 0.7500 0.7000 0.7200 198,740 +0.02(+2.86%)
Jul 05, 2021 0.7000 0.7000 0.7000 0.7000 2,504 +0.00(+0.00%)
Jul 02, 2021 0.7100 0.7200 0.7000 0.7000 46,611 -0.02(-2.78%)
Jun 30, 2021 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jun 29, 2021 0.7000 0.7500 0.6900 0.7400 301,864 +0.05(+7.25%)
Jun 28, 2021 0.6400 0.6900 0.6400 0.6900 136,230 +0.04(+6.15%)
Jun 25, 2021 0.6500 0.6600 0.6300 0.6500 185,584 +0.01(+1.56%)
Jun 24, 2021 0.6000 0.6800 0.5900 0.6400 140,690 +0.05(+8.47%)
Jun 23, 2021 0.5600 0.5900 0.5600 0.5900 49,150 +0.04(+7.27%)
Jun 22, 2021 0.5600 0.5800 0.5200 0.5500 184,329 -0.01(-1.79%)
Jun 21, 2021 0.5900 0.6000 0.5600 0.5600 129,184 -0.02(-3.45%)
Jun 18, 2021 0.5600 0.5800 0.5600 0.5800 44,041 +0.03(+5.45%)
Jun 17, 2021 0.5800 0.5900 0.5500 0.5500 191,158 -0.04(-6.78%)
Jun 16, 2021 0.6000 0.6000 0.5600 0.5900 123,864 -0.01(-1.67%)
Jun 15, 2021 0.6200 0.6200 0.6000 0.6000 62,860 +0.00(+0.00%)
Jun 14, 2021 0.6100 0.6100 0.6000 0.6000 42,187 +0.00(+0.00%)
Jun 11, 2021 0.6100 0.6100 0.6000 0.6000 29,920 -0.01(-1.64%)
Jun 10, 2021 0.6100 0.6100 0.6000 0.6100 50,310 +0.00(+0.00%)
Jun 09, 2021 0.6100 0.6100 0.6100 0.6100 32,921 +0.00(+0.00%)
Jun 08, 2021 0.6200 0.6200 0.6100 0.6100 37,450 -0.01(-1.61%)
Jun 07, 2021 0.6200 0.6200 0.6100 0.6200 70,145 +0.00(+0.00%)
Jun 04, 2021 0.6300 0.6300 0.6100 0.6200 36,045 +0.02(+3.33%)
Jun 03, 2021 63.00 0.6300 0.6000 0.6000 9,069,800 -0.01(-1.64%)
Jun 02, 2021 0.6200 0.6200 0.6100 0.6100 34,515 +0.01(+1.67%)
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.