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 )

0.0250 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 30, 2019 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
May 28, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 27, 2019 0.2500 0.2500 0.2500 0.2500 800 +0.04(+19.05%)
May 23, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
May 22, 2019 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2050 0.2100 0.2000 0.2100 22,900 +0.00(+0.00%)
May 15, 2019 0.2100 0.2100 0.2100 25 +0.00(+0.00%)
May 14, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.01(+5.00%)
May 13, 2019 0.2100 0.2100 0.2000 0.2000 27,500 -0.00(-2.44%)
May 10, 2019 0.2050 0.2050 0.2050 0.2050 500 -0.05(-18.00%)
May 09, 2019 0.2300 0.2500 0.2300 0.2500 8,500 +0.02(+8.70%)
May 08, 2019 0.2300 0.2300 0.2300 0.2300 3,700 +0.00(+0.00%)
May 07, 2019 0.2200 0.2400 0.2200 0.2300 10,250 -0.01(-4.17%)
May 03, 2019 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
May 02, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 01, 2019 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Apr 26, 2019 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Apr 18, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 17, 2019 0.2450 0.2450 0.2450 0.2450 850 +0.00(+0.00%)
Apr 15, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Apr 10, 2019 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Apr 09, 2019 0.2050 0.2100 0.2050 0.2100 8,000 +0.00(+0.00%)
Apr 05, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 01, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 29, 2019 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+2.44%)
Mar 28, 2019 0.2200 0.2300 0.2050 0.2050 45,500 -0.01(-4.65%)
Mar 27, 2019 0.2150 0.2150 0.2150 20 +0.00(+0.00%)
Mar 26, 2019 0.2200 0.2200 0.2150 0.2150 8,000 -0.04(-14.00%)
Mar 22, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 21, 2019 0.2100 0.2500 0.2100 0.2500 25,000 +0.05(+25.00%)
Mar 20, 2019 0.2000 0.2000 0.2000 0.2000 500 -0.03(-13.04%)
Mar 19, 2019 0.2300 0.2300 0.2300 309 +0.00(+0.00%)
Mar 18, 2019 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Mar 15, 2019 0.2300 0.2300 0.2300 350 +0.00(+0.00%)
Mar 14, 2019 0.2300 0.2300 0.2300 0.2300 550 +0.00(+0.00%)
Mar 13, 2019 0.2000 0.2300 0.2000 0.2300 58,500 +0.03(+15.00%)
Mar 12, 2019 0.2050 0.2050 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 11, 2019 0.2000 0.2000 0.2000 0.2000 64,000 -0.01(-4.76%)
Mar 08, 2019 0.2100 0.2100 0.1850 0.2100 20,999 +0.00(+0.00%)
Mar 07, 2019 0.2100 0.2250 0.2100 0.2100 53,300 -0.02(-6.67%)
Mar 05, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 04, 2019 0.2300 0.2300 0.2250 0.2300 3,687 +0.01(+2.22%)
Mar 01, 2019 0.2150 0.2250 0.2150 0.2250 3,270 +0.02(+7.14%)
Feb 28, 2019 0.2100 0.2100 0.2100 0.2100 40,000 -0.01(-2.33%)
Feb 26, 2019 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Feb 25, 2019 0.2350 0.2350 0.2350 0.2350 5,000 +0.02(+11.90%)
Feb 22, 2019 0.2100 0.2100 0.2100 0.2100 36,500 +0.00(+0.00%)
Feb 21, 2019 0.2100 0.2200 0.2100 0.2100 45,000 +0.00(+0.00%)
Feb 20, 2019 0.2100 0.2100 0.2100 0.2100 29,500 +0.00(+0.00%)
Feb 19, 2019 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
Feb 15, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 12, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2019 0.2450 0.2450 0.2300 0.2300 24,600 -0.01(-4.17%)
Feb 08, 2019 0.2500 0.2500 0.2350 0.2400 13,500 -0.01(-4.00%)
Feb 07, 2019 0.2700 0.2700 0.2400 0.2500 63,058 -0.01(-3.85%)
Feb 06, 2019 0.3000 0.3000 0.2300 0.2600 156,048 -0.04(-14.75%)
Feb 05, 2019 0.2400 0.3500 0.2350 0.3050 597,970 +0.10(+52.50%)
Feb 04, 2019 0.1950 0.2000 0.1950 0.2000 10,200 +0.01(+2.56%)
Jan 28, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 12, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 06, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 05, 2018 0.2050 0.2050 0.2000 0.2000 58,000 +0.00(+0.00%)
Dec 04, 2018 0.2000 0.2000 0.2000 0.2000 548,000 +0.00(+0.00%)
Dec 03, 2018 0.2000 0.2000 0.2000 0.2000 3,117 -0.01(-4.76%)
Nov 28, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 26, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 22, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.2100 0.1500 0.2100 8,000 +0.01(+5.00%)
Nov 19, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 30, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 11, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 04, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 28, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 24, 2018 0.2050 0.2050 0.2050 0 -0.05(-18.00%)
Sep 17, 2018 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 14, 2018 0.2550 0.2550 0.2550 170 +0.00(+0.00%)
Sep 12, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Sep 11, 2018 0.2600 0.2600 0.2600 190 +0.00(+0.00%)
Sep 07, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 06, 2018 0.2100 0.2600 0.2100 0.2600 29,000 +0.05(+23.81%)
Sep 05, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 04, 2018 0.2100 0.2100 0.2100 0.2100 2,750 +0.00(+0.00%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 30, 2018 0.2000 0.2000 0.2000 0.2000 500 -0.03(-14.89%)
Aug 27, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 17, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 13, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 10, 2018 0.2400 0.2400 0.2400 0.2400 4,200 +0.02(+9.09%)
Aug 09, 2018 0.2200 0.2200 0.2200 0.2200 4,000 -0.02(-8.33%)
Aug 08, 2018 0.1950 0.2400 0.1950 0.2400 80,500 +0.02(+9.09%)
Aug 07, 2018 0.2200 0.2200 0.2200 0.2200 3,000 +0.06(+37.50%)
Aug 02, 2018 0.1600 0.1600 0.1600 0 -0.06(-27.27%)
Aug 01, 2018 0.2200 0.2200 0.2000 0.2200 17,000 -0.01(-6.38%)
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.