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: HAR )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
May 31, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
May 30, 2018 0.2600 0.2600 0.2500 0.2500 81,500 -0.01(-3.85%)
May 28, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 25, 2018 0.2850 0.2900 0.2500 0.2600 92,500 -0.02(-7.14%)
May 24, 2018 0.2800 0.2800 0.2800 0.2800 2,300 +0.02(+7.69%)
May 23, 2018 0.2600 0.2600 0.2600 0.2600 35,000 +0.00(+0.00%)
May 22, 2018 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
May 18, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 17, 2018 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
May 16, 2018 0.2800 0.2800 0.2600 0.2600 44,000 -0.02(-7.14%)
May 14, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 09, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 08, 2018 0.2700 0.2700 0.2700 0.2700 28,500 +0.00(+0.00%)
May 04, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
May 03, 2018 0.2750 0.2950 0.2750 0.2750 4,500 -0.02(-8.33%)
May 01, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 30, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+17.65%)
Apr 26, 2018 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 25, 2018 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+2.00%)
Apr 24, 2018 0.2800 0.2800 0.2500 0.2500 52,500 -0.03(-10.71%)
Apr 23, 2018 0.2700 0.2800 0.2700 0.2800 82,500 +0.03(+9.80%)
Apr 19, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Apr 18, 2018 0.2500 0.2550 0.2500 0.2500 77,000 +0.00(+0.00%)
Apr 16, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 13, 2018 0.2500 0.2500 0.2500 0.2500 90,000 +0.00(+0.00%)
Apr 12, 2018 0.2600 0.2600 0.2500 0.2500 25,000 -0.01(-3.85%)
Apr 11, 2018 0.2600 0.2600 0.2600 0.2600 15,000 +0.01(+4.00%)
Apr 10, 2018 0.2500 0.2700 0.2500 0.2500 70,000 +0.00(+0.00%)
Apr 06, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 28, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 26, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 22, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Mar 21, 2018 0.2500 0.2500 0.2500 0.2500 6,500 +0.01(+4.17%)
Mar 19, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 15, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 14, 2018 0.2550 0.2550 0.2500 0.2500 45,000 +0.00(+0.00%)
Mar 13, 2018 0.2550 0.2550 0.2500 0.2500 45,000 +0.00(+0.00%)
Mar 12, 2018 0.2500 0.2500 0.2500 0.2500 18,500 +0.00(+0.00%)
Mar 08, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Mar 05, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 28, 2018 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Feb 27, 2018 0.2300 0.2750 0.2300 0.2750 3,632 +0.05(+19.57%)
Feb 26, 2018 0.2500 0.2500 0.2300 0.2300 25,154 -0.06(-22.03%)
Feb 23, 2018 0.2950 0.2950 0.2950 0.2950 500 +0.04(+18.00%)
Feb 22, 2018 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Feb 21, 2018 0.2400 0.2400 0.2400 0.2400 1,000 -0.04(-14.29%)
Feb 16, 2018 0.2800 0.2800 0.2800 100 +0.04(+16.67%)
Feb 15, 2018 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Feb 12, 2018 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Feb 09, 2018 0.3000 0.3000 0.3000 0.3000 6,500 +0.02(+5.26%)
Feb 08, 2018 0.2850 0.2850 0.2850 0.2850 4,500 +0.03(+14.00%)
Feb 07, 2018 0.2600 0.2600 0.2500 0.2500 15,000 -0.02(-5.66%)
Feb 06, 2018 0.2650 0.2650 0.2650 0.2650 23,500 +0.00(+0.00%)
Feb 02, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 01, 2018 0.2600 0.2650 0.2600 0.2650 36,500 +0.00(+0.00%)
Jan 31, 2018 0.3000 0.3000 0.2600 0.2650 34,500 -0.04(-14.52%)
Jan 30, 2018 0.3200 0.3350 0.3000 0.3100 59,550 +0.00(+0.00%)
Jan 29, 2018 0.2900 0.3100 0.2900 0.3100 48,830 +0.03(+8.77%)
Jan 25, 2018 0.2850 0.2850 0.2850 40 +0.01(+5.56%)
Jan 23, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jan 22, 2018 0.2800 0.2800 0.2650 0.2650 12,550 -0.03(-11.67%)
Jan 19, 2018 0.2700 0.3000 0.2700 0.3000 30,000 +0.05(+20.00%)
Jan 18, 2018 0.3000 0.3000 0.2500 0.2500 21,250 -0.02(-5.66%)
Jan 17, 2018 0.2650 0.2650 0.2650 0.2650 20,000 +0.03(+10.42%)
Jan 15, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jan 10, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jan 08, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 05, 2018 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+6.52%)
Jan 02, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Dec 20, 2017 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Dec 18, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 15, 2017 0.2200 0.2200 0.2200 0.2200 6,500 -0.01(-4.35%)
Dec 14, 2017 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Dec 12, 2017 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 11, 2017 0.2350 0.2350 0.2350 0.2350 22,500 -0.01(-2.08%)
Dec 07, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 06, 2017 0.2450 0.2450 0.2350 0.2350 24,000 -0.01(-2.08%)
Dec 05, 2017 0.2400 0.2400 0.2400 0.2400 30,000 +0.00(+0.00%)
Dec 04, 2017 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Dec 01, 2017 0.2300 0.2400 0.2400 44,000 +0.01(+4.35%)
Nov 30, 2017 0.2300 0.2300 0.2300 0.2300 15,000 -0.00(-2.13%)
Nov 29, 2017 0.2350 0.2350 0.2350 0.2350 10,000 -0.01(-4.08%)
Nov 28, 2017 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+4.26%)
Nov 27, 2017 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+2.17%)
Nov 24, 2017 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Nov 23, 2017 0.2300 0.2300 0.2300 0.2300 40,000 -0.02(-8.00%)
Nov 20, 2017 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Nov 15, 2017 0.2350 0.2350 0.2350 0 -0.05(-17.54%)
Nov 09, 2017 0.2850 0.2850 0.2850 0 -0.07(-18.57%)
Nov 07, 2017 0.3500 0.3500 0.3500 0 +0.13(+59.09%)
Nov 06, 2017 0.2300 0.2300 0.2200 0.2200 37,500 -0.01(-4.35%)
Nov 02, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Oct 31, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Oct 27, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 26, 2017 0.2350 0.2350 0.2350 0.2350 2,500 -0.02(-6.00%)
Oct 25, 2017 0.2500 0.2500 0.2500 0.2500 27,500 +0.00(+0.00%)
Oct 24, 2017 0.2500 0.2500 0.2400 0.2500 54,800 +0.00(+0.00%)
Oct 19, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Oct 17, 2017 0.2500 0.2500 0.2500 0.2500 82,500 -0.01(-1.96%)
Oct 13, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 12, 2017 0.2500 0.2500 0.2500 0.2500 19,000 +0.00(+0.00%)
Oct 11, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+6.38%)
Oct 05, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Sep 28, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 27, 2017 0.2600 0.2600 0.2600 0.2600 30,000 +0.00(+0.00%)
Sep 25, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 22, 2017 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Sep 21, 2017 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-1.82%)
Sep 19, 2017 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Sep 15, 2017 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Sep 13, 2017 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Sep 11, 2017 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Sep 07, 2017 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Sep 05, 2017 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Aug 30, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Aug 28, 2017 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Aug 25, 2017 0.2900 0.2950 0.2900 0.2900 21,100 +0.01(+1.75%)
Aug 24, 2017 0.2800 0.2850 0.2800 0.2850 44,000 -0.01(-1.72%)
Aug 23, 2017 0.2900 0.2900 0.2850 0.2900 48,700 -0.02(-4.92%)
Aug 22, 2017 0.2900 0.3050 0.2850 0.3050 10,000 -0.01(-1.61%)
Aug 21, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Aug 18, 2017 0.3100 0.3100 0.3100 0.3100 20,000 +0.02(+6.90%)
Aug 17, 2017 0.2850 0.2900 0.2850 0.2900 9,500 -0.02(-6.45%)
Aug 16, 2017 0.3100 0.3100 0.2800 0.3100 16,200 +0.03(+10.71%)
Aug 15, 2017 0.2850 0.3000 0.2800 0.2800 15,500 -0.02(-6.67%)
Aug 14, 2017 0.2750 0.3000 0.2750 0.3000 10,500 +0.01(+1.69%)
Aug 11, 2017 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Aug 10, 2017 0.2900 0.2950 0.2800 0.2950 94,500 +0.01(+1.72%)
Aug 09, 2017 0.2900 0.3000 0.2800 0.2900 59,500 -0.04(-12.12%)
Aug 08, 2017 0.2750 0.3300 0.2750 0.3300 35,000 +0.05(+20.00%)
Aug 04, 2017 0.2750 0.2750 0.2750 0.2750 6,500 +0.00(+0.00%)
Aug 01, 2017 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jul 31, 2017 0.2650 0.2650 0.2650 0.2650 43,000 +0.00(+0.00%)
Jul 26, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 25, 2017 0.2650 0.2800 0.2650 0.2650 29,000 +0.00(+0.00%)
Jul 24, 2017 0.2700 0.2700 0.2700 0.2650 9,250 -0.01(-1.85%)
Jul 20, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jul 19, 2017 0.2650 0.2650 0.2650 0.2650 2,500 -0.03(-11.67%)
Jul 18, 2017 0.2700 0.3000 0.2700 0.3000 109,900 +0.01(+3.45%)
Jul 17, 2017 0.2900 0.2900 0.2900 0.2900 24,000 +0.00(+0.00%)
Jul 14, 2017 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jul 13, 2017 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Jul 12, 2017 0.3050 0.3050 0.3000 0.3000 40,500 -0.01(-1.64%)
Jul 11, 2017 0.3000 0.3050 0.3000 0.3050 8,000 +0.01(+1.67%)
Jul 10, 2017 0.3050 0.3050 0.3000 0.3000 26,000 +0.00(+0.00%)
Jul 07, 2017 0.3000 0.3000 0.3000 0.3000 37,500 +0.00(+0.00%)
Jul 06, 2017 0.3000 0.3000 0.3000 0.3000 6,000 +0.02(+7.14%)
Jul 05, 2017 0.3000 0.3000 0.2800 0.2800 48,000 -0.02(-6.67%)
Jul 04, 2017 0.2800 0.3000 0.2650 0.3000 83,100 +0.02(+9.09%)
Jul 03, 2017 0.2750 0.2750 0.2750 0.2750 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.