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: SLI )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 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, 2022 7.860 7.970 7.310 7.440 114,847 -0.56(-7.00%)
May 30, 2022 8.100 8.320 7.700 8.000 46,232 -0.08(-0.99%)
May 27, 2022 7.560 8.080 7.560 8.080 70,480 +0.59(+7.88%)
May 26, 2022 7.050 7.600 7.020 7.490 84,291 +0.34(+4.76%)
May 25, 2022 6.980 7.240 6.850 7.150 72,930 +0.25(+3.62%)
May 24, 2022 7.010 7.140 6.890 6.900 99,825 -0.27(-3.77%)
May 20, 2022 7.170 0 -0.32(-4.27%)
May 19, 2022 7.150 7.590 7.080 7.490 153,987 +0.14(+1.90%)
May 18, 2022 7.790 7.920 7.280 7.350 75,386 -0.51(-6.49%)
May 17, 2022 7.600 7.920 7.360 7.860 86,755 +0.80(+11.33%)
May 16, 2022 7.100 7.470 7.050 7.060 74,798 -0.16(-2.22%)
May 13, 2022 6.960 7.450 6.760 7.220 148,541 +0.81(+12.64%)
May 12, 2022 6.530 6.800 6.200 6.410 145,234 -0.31(-4.61%)
May 11, 2022 7.000 7.200 6.720 6.720 101,091 -0.39(-5.49%)
May 10, 2022 7.100 7.440 6.800 7.110 422,813 +0.35(+5.18%)
May 09, 2022 7.250 7.250 6.700 6.760 161,541 -0.94(-12.21%)
May 06, 2022 8.270 8.270 7.610 7.700 90,586 -0.52(-6.33%)
May 05, 2022 8.520 8.550 8.030 8.220 132,640 -0.35(-4.08%)
May 04, 2022 8.000 8.580 7.800 8.570 148,456 +0.72(+9.17%)
May 03, 2022 7.710 7.850 7.460 7.850 57,655 +0.25(+3.29%)
May 02, 2022 8.090 8.090 7.390 7.600 142,928 -0.64(-7.77%)
Apr 29, 2022 7.850 8.240 7.710 8.240 142,285 +0.19(+2.36%)
Apr 28, 2022 8.000 8.100 7.650 8.050 68,193 +0.25(+3.21%)
Apr 27, 2022 7.860 8.430 7.730 7.800 181,279 +0.04(+0.52%)
Apr 26, 2022 8.200 8.200 7.700 7.760 93,408 -0.34(-4.20%)
Apr 25, 2022 7.980 8.100 7.670 8.100 120,574 -0.02(-0.25%)
Apr 22, 2022 8.900 8.900 7.760 8.120 149,759 -0.67(-7.62%)
Apr 21, 2022 8.700 9.190 8.690 8.790 140,628 +0.08(+0.92%)
Apr 20, 2022 9.000 9.200 8.500 8.710 163,167 -0.29(-3.22%)
Apr 19, 2022 8.860 9.010 8.620 9.000 106,913 +0.33(+3.81%)
Apr 18, 2022 8.960 9.060 8.560 8.670 118,478 -0.42(-4.62%)
Apr 14, 2022 9.090 0 -0.13(-1.41%)
Apr 13, 2022 8.940 9.250 8.550 9.220 128,981 +0.51(+5.86%)
Apr 12, 2022 9.250 9.320 8.530 8.710 181,550 -0.24(-2.68%)
Apr 11, 2022 9.130 9.300 8.800 8.950 261,894 -0.39(-4.18%)
Apr 08, 2022 10.20 10.20 9.160 9.340 152,029 -0.54(-5.47%)
Apr 07, 2022 10.26 10.43 9.570 9.880 135,547 -0.34(-3.33%)
Apr 06, 2022 10.30 10.30 9.570 10.22 195,000 -0.35(-3.31%)
Apr 05, 2022 11.48 11.48 10.31 10.57 250,777 -0.87(-7.60%)
Apr 04, 2022 10.75 11.44 10.75 11.44 301,547 +0.94(+8.95%)
Apr 01, 2022 11.31 11.56 10.22 10.50 294,622 -0.63(-5.66%)
Mar 31, 2022 10.30 11.13 10.30 11.13 635,580 +1.18(+11.86%)
Mar 30, 2022 9.050 10.34 9.050 9.950 683,096 +0.55(+5.85%)
Mar 29, 2022 9.690 9.750 9.380 9.400 216,684 -0.12(-1.26%)
Mar 28, 2022 9.630 9.750 9.050 9.520 364,890 +0.18(+1.93%)
Mar 25, 2022 9.340 9.580 9.140 9.340 273,878 +0.29(+3.20%)
Mar 24, 2022 9.140 9.220 8.960 9.050 196,906 +0.23(+2.61%)
Mar 23, 2022 9.200 9.330 8.770 8.820 285,861 -0.22(-2.43%)
Mar 22, 2022 8.790 9.210 8.730 9.040 262,214 +0.48(+5.61%)
Mar 21, 2022 8.140 8.730 8.100 8.560 213,639 +0.21(+2.51%)
Mar 18, 2022 8.250 8.410 7.960 8.350 349,037 +0.10(+1.21%)
Mar 17, 2022 7.550 8.350 7.550 8.250 335,125 +0.40(+5.10%)
Mar 16, 2022 7.400 7.960 7.400 7.850 252,055 +0.60(+8.28%)
Mar 15, 2022 7.050 7.320 6.930 7.250 680,156 +0.34(+4.92%)
Mar 14, 2022 7.110 7.430 6.910 6.910 280,124 -0.30(-4.16%)
Mar 11, 2022 7.380 7.440 7.050 7.210 449,610 -0.13(-1.77%)
Mar 10, 2022 7.000 7.410 7.000 7.340 127,392 +0.00(+0.00%)
Mar 09, 2022 7.250 7.440 6.960 7.340 275,798 +0.47(+6.84%)
Mar 08, 2022 6.500 7.000 6.460 6.870 252,719 +0.56(+8.87%)
Mar 07, 2022 7.140 7.200 6.310 6.310 264,912 -0.72(-10.24%)
Mar 04, 2022 7.450 7.560 6.980 7.030 228,406 -0.47(-6.27%)
Mar 03, 2022 7.860 7.905 7.390 7.500 185,777 -0.40(-5.06%)
Mar 02, 2022 7.980 8.020 7.810 7.900 78,741 -0.06(-0.75%)
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.