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: SVS )

N/A UNCHANGED
Last Price Updated: 9:55 AM EDT, Sep 5, 2023 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, 2015 0.2700 0.2700 0.2700 200 +0.02(+8.00%)
May 25, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 22, 2015 0.2700 0.2700 0.2500 0.2500 463,000 +0.00(+0.00%)
May 20, 2015 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
May 14, 2015 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
May 08, 2015 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Apr 24, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 14, 2015 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
Apr 08, 2015 0.2350 0.2350 0.2350 0 -0.04(-12.96%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 25, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Mar 24, 2015 0.2400 0.2700 0.2400 0.2700 23,500 +0.01(+3.85%)
Mar 17, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 16, 2015 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+3.85%)
Mar 13, 2015 0.2300 0.2700 0.2300 0.2600 44,500 +0.04(+18.18%)
Mar 06, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 05, 2015 0.2200 0.2200 0.2200 0.2200 5,500 +0.00(+0.00%)
Mar 02, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Feb 10, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 06, 2015 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Feb 05, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.04(-16.00%)
Feb 02, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jan 30, 2015 0.2450 0.2450 0.2450 0.2450 1,620 -0.01(-2.00%)
Jan 28, 2015 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Jan 26, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 22, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 21, 2015 0.2200 0.2350 0.2200 0.2350 41,000 +0.00(+0.00%)
Jan 20, 2015 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Dec 31, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 29, 2014 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 23, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 18, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 03, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 27, 2014 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Nov 18, 2014 0.2450 0.2450 0.2450 0 -0.04(-12.50%)
Nov 11, 2014 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Nov 10, 2014 0.2300 0.2300 0.2300 0.2300 48,700 -0.01(-4.17%)
Nov 06, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 05, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 04, 2014 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 03, 2014 0.2400 0.2500 0.2400 0.2500 20,000 +0.00(+0.00%)
Oct 31, 2014 0.2400 0.2500 0.2400 0.2500 1,250 +0.00(+0.00%)
Oct 29, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 28, 2014 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Oct 27, 2014 0.2400 0.2500 0.2400 0.2500 21,000 +0.08(+47.06%)
Oct 22, 2014 0.1700 0.1700 0.1700 0 -0.08(-32.00%)
Oct 21, 2014 0.2500 0.2500 0.2500 0.2500 1,500 +0.05(+25.00%)
Oct 17, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 15, 2014 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Oct 14, 2014 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Oct 07, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Sep 30, 2014 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 26, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 25, 2014 0.2600 0.2600 0.2600 0.2600 1,750 +0.00(+0.00%)
Sep 24, 2014 0.2600 0.2600 0.2600 0.2600 1,250 +0.01(+4.00%)
Sep 23, 2014 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Sep 18, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 17, 2014 0.2500 0.2600 0.2500 0.2600 10,500 +0.00(+0.00%)
Sep 16, 2014 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Sep 15, 2014 0.2600 0.2600 0.2600 0.2600 30,000 +0.00(+0.00%)
Sep 12, 2014 0.2600 0.2600 0.2600 0.2600 49,500 +0.00(+0.00%)
Sep 10, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 09, 2014 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 08, 2014 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 05, 2014 0.2600 0.2600 0.2600 0.2600 10,100 +0.00(+0.00%)
Sep 04, 2014 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 03, 2014 0.2600 0.2600 0.2600 0.2600 41,000 -0.01(-3.70%)
Aug 25, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 21, 2014 0.2800 0 +0.00(+0.00%)
Aug 18, 2014 0.2800 0 +0.00(+0.00%)
Aug 15, 2014 0.2800 13,510 -0.01(-3.45%)
Aug 08, 2014 0.2900 0 +0.00(+0.00%)
Aug 06, 2014 0.2900 0 -0.01(-3.33%)
Jul 25, 2014 0.3000 300 -0.01(-3.23%)
Jul 10, 2014 0.3100 0.3100 0 +0.01(+3.33%)
Jul 08, 2014 0.3000 0.3000 0 +0.02(+7.14%)
Jul 04, 2014 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2014 0.2800 0.2800 0 +0.00(+0.00%)
Jun 27, 2014 0.2850 0.2850 0.2800 0.2800 18,500 -0.02(-6.67%)
Jun 17, 2014 0.3000 0.3000 0.3000 200 +0.02(+7.14%)
Jun 16, 2014 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Jun 03, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
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.