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 )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 12, 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 27, 2020 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
May 26, 2020 0.2500 0.2900 0.2500 0.2650 121,500 +0.02(+6.00%)
May 22, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
May 19, 2020 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
May 15, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 13, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2020 0.2500 0.2500 0.2500 0.2500 67,000 +0.03(+13.64%)
May 11, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+7.32%)
May 08, 2020 0.2050 0.2050 0.2050 0.2050 52,333 +0.00(+0.00%)
May 07, 2020 0.2050 0.2050 0.1950 0.2050 25,000 +0.00(+0.00%)
May 04, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 28, 2020 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Apr 24, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 23, 2020 0.2000 0.2000 0.1800 0.1800 22,500 -0.02(-12.20%)
Apr 22, 2020 0.2000 0.2050 0.2000 0.2050 15,000 -0.01(-2.38%)
Apr 20, 2020 0.2100 0.2100 0.2100 0 +0.06(+40.00%)
Apr 14, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 31, 2020 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Mar 30, 2020 0.1500 0.1600 0.1500 0.1600 20,000 -0.02(-11.11%)
Mar 24, 2020 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Mar 23, 2020 0.1700 0.1700 0.1650 0.1650 50,000 +0.00(+0.00%)
Mar 18, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 16, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 13, 2020 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-2.94%)
Mar 12, 2020 0.1800 0.1800 0.1700 0.1700 87,500 -0.01(-8.11%)
Mar 09, 2020 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Mar 06, 2020 0.2100 0.2200 0.2100 0.2200 35,000 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 02, 2020 0.2000 0.2000 0.2000 0.2000 11,000 +0.01(+5.26%)
Feb 28, 2020 0.2000 0.2000 0.1900 0.1900 38,000 -0.01(-5.00%)
Feb 27, 2020 0.2200 0.2200 0.2000 0.2000 139,500 -0.03(-13.04%)
Feb 24, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 21, 2020 0.2250 0.2250 0.2250 0.2250 7,000 +0.01(+2.27%)
Feb 20, 2020 0.2350 0.2350 0.2200 0.2200 13,500 -0.01(-2.22%)
Feb 19, 2020 0.2300 0.2300 0.2250 0.2250 10,000 +0.00(+0.00%)
Feb 18, 2020 0.2250 0.2250 0.2250 0.2250 1,500 +0.01(+2.27%)
Feb 13, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 12, 2020 0.2100 0.2150 0.2100 0.2150 67,000 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2300 0.2000 0.2150 136,000 -0.04(-14.00%)
Feb 10, 2020 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Feb 07, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+2.04%)
Feb 04, 2020 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jan 31, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 30, 2020 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Jan 29, 2020 0.2700 0.2700 0.2700 0.2700 10,100 +0.01(+1.89%)
Jan 28, 2020 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jan 27, 2020 0.2600 0.2700 0.2600 0.2700 36,500 +0.00(+0.00%)
Jan 24, 2020 0.2650 0.2700 0.2650 0.2700 53,000 +0.01(+1.89%)
Jan 23, 2020 0.2550 0.2650 0.2500 0.2650 45,850 -0.01(-1.85%)
Jan 20, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 17, 2020 0.2600 0.2700 0.2600 0.2700 25,350 +0.03(+12.50%)
Jan 16, 2020 0.2500 0.2900 0.2400 0.2400 225,677 +0.00(+0.00%)
Jan 15, 2020 0.2400 0.2400 0.2400 0.2400 22,000 +0.00(+0.00%)
Jan 14, 2020 0.2400 0.2400 0.2400 0.2400 28,000 +0.05(+26.32%)
Dec 27, 2019 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 17, 2019 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Dec 09, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 06, 2019 0.2300 0.2300 0.2300 0.2300 15,000 -0.01(-6.12%)
Dec 05, 2019 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+4.26%)
Dec 04, 2019 0.2350 0.2350 0.2350 0.2350 13,500 +0.00(+2.17%)
Dec 03, 2019 0.2300 0.2300 0.2300 0.2300 19,500 +0.02(+9.52%)
Nov 29, 2019 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Nov 28, 2019 0.2300 0.2300 0.2300 0.2300 100,000 +0.00(+0.00%)
Nov 22, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Nov 21, 2019 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Nov 15, 2019 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Oct 30, 2019 0.2300 0.2300 0.2300 0 -0.04(-13.21%)
Oct 18, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 17, 2019 0.2500 0.2650 0.2500 0.2650 51,500 +0.05(+20.45%)
Oct 11, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 10, 2019 0.2200 0.2200 0.2200 0.2200 8,500 -0.01(-6.38%)
Sep 23, 2019 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Sep 17, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 16, 2019 0.2600 0.2600 0.2600 0.2600 67,250 +0.00(+0.00%)
Sep 13, 2019 0.2400 0.2600 0.2200 0.2600 184,500 +0.05(+20.93%)
Sep 12, 2019 0.2350 0.2350 0.2150 0.2150 12,500 -0.02(-8.51%)
Sep 11, 2019 0.2400 0.2400 0.2350 0.2350 13,900 -0.01(-2.08%)
Sep 09, 2019 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Sep 03, 2019 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Aug 29, 2019 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Aug 28, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+6.38%)
Aug 27, 2019 0.2500 0.2500 0.2350 0.2350 27,000 -0.04(-12.96%)
Aug 15, 2019 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Aug 13, 2019 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Aug 12, 2019 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Aug 09, 2019 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Aug 08, 2019 0.2650 0.2700 0.2650 0.2700 3,000 +0.02(+5.88%)
Aug 07, 2019 0.2550 0.2550 0.2550 0.2550 16,000 +0.01(+2.00%)
Jul 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 30, 2019 0.2700 0.2700 0.2500 0.2500 37,000 -0.02(-7.41%)
Jul 29, 2019 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
Jul 26, 2019 0.2500 0.2650 0.2500 0.2650 46,999 +0.02(+6.00%)
Jul 25, 2019 0.2600 0.2600 0.2500 0.2500 10,000 -0.02(-5.66%)
Jul 24, 2019 0.2800 0.2800 0.2650 0.2650 8,200 +0.01(+1.92%)
Jul 23, 2019 0.2750 0.2750 0.2600 0.2600 119,500 -0.03(-11.86%)
Jul 22, 2019 0.2600 0.2950 0.2550 0.2950 28,500 +0.01(+5.36%)
Jul 17, 2019 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Jul 16, 2019 0.2500 0.2500 0.2400 0.2400 230,000 -0.02(-7.69%)
Jul 15, 2019 0.2550 0.2600 0.2550 0.2600 5,000 +0.01(+1.96%)
Jul 11, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 10, 2019 0.2650 0.2650 0.2600 0.2600 22,000 -0.01(-1.89%)
Jun 27, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jun 25, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jun 20, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jun 19, 2019 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Jun 14, 2019 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jun 13, 2019 0.2800 0.3000 0.2800 0.2900 52,500 +0.04(+16.00%)
Jun 11, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 10, 2019 0.2800 0.3150 0.2450 0.2450 39,000 -0.04(-14.04%)
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.