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: LFST )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 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 0.0600 0.0650 0.0600 0.0600 6,300 -0.01(-7.69%)
May 30, 2022 0.0600 0.0650 0.0600 0.0650 5,330 +0.00(+0.00%)
May 27, 2022 0.0600 0.0650 0.0600 0.0650 99,758 +0.00(+0.00%)
May 26, 2022 0.0600 0.0650 0.0550 0.0650 329,379 +0.01(+18.18%)
May 25, 2022 0.0600 0.0600 0.0550 0.0550 122,417 +0.00(+0.00%)
May 24, 2022 0.0550 0.0600 0.0550 0.0550 34,793 -0.00(-8.33%)
May 20, 2022 0.0600 0 +0.00(+0.00%)
May 19, 2022 0.0550 0.0600 0.0550 0.0600 56,877 +0.00(+9.09%)
May 18, 2022 0.0600 0.0600 0.0550 0.0550 52,200 -0.00(-8.33%)
May 17, 2022 0.0550 0.0600 0.0550 0.0600 76,597 +0.00(+0.00%)
May 16, 2022 0.0550 0.0600 0.0550 0.0600 38,454 +0.00(+0.00%)
May 13, 2022 0.0550 0.0600 0.0550 0.0600 8,593 +0.00(+9.09%)
May 12, 2022 0.0600 0.0600 0.0550 0.0550 452,507 +0.00(+0.00%)
May 11, 2022 0.0550 0.0600 0.0550 0.0550 121,070 -0.00(-8.33%)
May 10, 2022 0.0600 0.0650 0.0550 0.0600 650,274 -0.01(-7.69%)
May 09, 2022 0.0700 0.0700 0.0650 0.0650 350,173 +0.00(+0.00%)
May 06, 2022 0.0700 0.0700 0.0650 0.0650 63,600 +0.00(+0.00%)
May 05, 2022 0.0700 0.0750 0.0650 0.0650 253,551 -0.01(-7.14%)
May 04, 2022 0.0700 0.0750 0.0700 0.0700 89,480 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0700 0.0700 105,741 -0.00(-6.67%)
May 02, 2022 0.0700 0.0750 0.0700 0.0750 93,610 +0.00(+7.14%)
Apr 29, 2022 0.0700 0.0750 0.0700 0.0700 61,970 +0.00(+0.00%)
Apr 28, 2022 0.0700 0.0750 0.0700 0.0700 47,511 +0.00(+0.00%)
Apr 27, 2022 0.0700 0.0750 0.0700 0.0700 20,050 +0.00(+0.00%)
Apr 26, 2022 0.0700 0.0750 0.0700 0.0700 37,221 +0.00(+0.00%)
Apr 25, 2022 0.0650 0.0750 0.0650 0.0700 358,483 +0.01(+7.69%)
Apr 22, 2022 0.0650 0.0700 0.0650 0.0650 166,901 +0.00(+0.00%)
Apr 21, 2022 0.0650 0.0700 0.0650 0.0650 142,398 +0.00(+0.00%)
Apr 20, 2022 0.0700 0.0700 0.0650 0.0650 118,878 +0.00(+0.00%)
Apr 19, 2022 0.0700 0.0700 0.0650 0.0650 394,593 -0.01(-7.14%)
Apr 18, 2022 0.0750 0.0750 0.0700 0.0700 153,817 +0.00(+0.00%)
Apr 14, 2022 0.0700 0 -0.00(-6.67%)
Apr 13, 2022 0.0750 0.0750 0.0700 0.0750 15,430 +0.00(+7.14%)
Apr 12, 2022 0.0700 0.0700 0.0700 0.0700 19,006 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0750 0.0700 0.0700 38,490 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0700 0.0700 65,793 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0700 80,167 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0750 0.0700 0.0700 115,054 -0.00(-6.67%)
Apr 05, 2022 0.0750 0.0750 0.0750 0.0750 127,427 +0.00(+0.00%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 131,374 +0.00(+0.00%)
Apr 01, 2022 0.0750 0.0800 0.0750 0.0750 159,098 +0.00(+0.00%)
Mar 31, 2022 0.0750 0.0750 0.0700 0.0750 196,615 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0750 0.0750 165,524 +0.00(+0.00%)
Mar 29, 2022 0.0750 0.0800 0.0700 0.0750 225,598 +0.00(+0.00%)
Mar 28, 2022 0.0750 0.0750 0.0700 0.0750 482,653 +0.00(+0.00%)
Mar 25, 2022 0.0850 0.0900 0.0750 0.0750 539,257 -0.01(-11.76%)
Mar 24, 2022 0.0850 0.0900 0.0800 0.0850 339,439 -0.00(-5.56%)
Mar 23, 2022 0.0850 0.0950 0.0800 0.0900 789,360 +0.00(+5.88%)
Mar 22, 2022 0.0850 0.0850 0.0800 0.0850 216,875 +0.00(+0.00%)
Mar 21, 2022 0.0700 0.0900 0.0700 0.0850 579,332 +0.01(+13.33%)
Mar 18, 2022 0.0750 0.0750 0.0700 0.0750 340,413 +0.00(+0.00%)
Mar 17, 2022 0.0750 0.0750 0.0700 0.0750 447,484 +0.00(+7.14%)
Mar 16, 2022 0.0700 0.0750 0.0700 0.0700 25,299 +0.00(+0.00%)
Mar 15, 2022 0.0700 0.0750 0.0700 0.0700 141,406 +0.00(+0.00%)
Mar 14, 2022 0.0750 0.0750 0.0700 0.0700 206,229 -0.01(-12.50%)
Mar 11, 2022 0.0750 0.0800 0.0750 0.0800 173,032 +0.01(+6.67%)
Mar 10, 2022 0.0800 0.0800 0.0750 0.0750 63,584 +0.00(+0.00%)
Mar 09, 2022 0.0750 0.0800 0.0750 0.0750 95,145 +0.00(+0.00%)
Mar 08, 2022 0.0700 0.0750 0.0700 0.0750 201,432 +0.00(+7.14%)
Mar 07, 2022 0.0700 0.0750 0.0700 0.0700 88,989 -0.00(-6.67%)
Mar 04, 2022 0.0750 0.0800 0.0700 0.0750 157,190 +0.00(+0.00%)
Mar 03, 2022 0.0800 0.0800 0.0750 0.0750 376,514 +0.00(+0.00%)
Mar 02, 2022 0.0800 0.0800 0.0750 0.0750 122,324 +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.