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 )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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, 2023 0.0400 0.0400 0.0350 0.0350 93,500 +0.00(+0.00%)
May 30, 2023 0.0350 0.0350 0.0350 0.0350 12,100 +0.00(+0.00%)
May 29, 2023 0.0400 0.0400 0.0350 0.0350 26,360 +0.00(+0.00%)
May 26, 2023 0.0400 0.0400 0.0350 0.0350 48,025 -0.00(-12.50%)
May 25, 2023 0.0400 0.0400 0.0400 0.0400 272,410 +0.00(+0.00%)
May 24, 2023 0.0450 0.0450 0.0400 0.0400 234,465 -0.00(-11.11%)
May 23, 2023 0.0450 0.0450 0.0350 0.0450 268,507 +0.00(+0.00%)
May 19, 2023 0.0450 0 +0.00(+0.00%)
May 18, 2023 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+12.50%)
May 17, 2023 0.0400 0.0400 0.0400 0.0400 202,212 +0.00(+0.00%)
May 16, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 15, 2023 0.0450 0.0450 0.0400 0.0400 271,600 -0.00(-11.11%)
May 12, 2023 0.0400 0.0450 0.0400 0.0450 7,951 +0.00(+0.00%)
May 11, 2023 0.0400 0.0450 0.0350 0.0450 408,375 +0.00(+12.50%)
May 10, 2023 0.0400 0.0400 0.0350 0.0400 224,000 +0.00(+0.00%)
May 09, 2023 0.0350 0.0400 0.0350 0.0400 318,000 +0.00(+0.00%)
May 08, 2023 0.0350 0.0400 0.0350 0.0400 221,076 +0.00(+14.29%)
May 05, 2023 0.0350 0.0400 0.0350 0.0350 111,739 +0.00(+0.00%)
May 04, 2023 0.0400 0.0400 0.0350 0.0350 112,000 +0.00(+0.00%)
May 03, 2023 0.0350 0.0400 0.0350 0.0350 17,000 -0.00(-12.50%)
May 02, 2023 0.0400 0.0450 0.0350 0.0400 709,845 +0.00(+0.00%)
May 01, 2023 0.0400 0.0450 0.0400 0.0400 627,000 +0.00(+0.00%)
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Apr 27, 2023 0.0450 0.0500 0.0400 0.0400 583,073 -0.00(-11.11%)
Apr 26, 2023 0.0450 0.0450 0.0450 0.0450 121,000 +0.00(+0.00%)
Apr 25, 2023 0.0450 0.0500 0.0400 0.0450 589,318 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 0.0450 0.0450 410,981 +0.00(+0.00%)
Apr 21, 2023 0.0450 0.0550 0.0450 0.0450 381,170 -0.01(-10.00%)
Apr 20, 2023 0.0500 0.0500 0.0450 0.0500 541,100 +0.00(+0.00%)
Apr 19, 2023 0.0450 0.0500 0.0450 0.0500 80,338 +0.00(+0.00%)
Apr 18, 2023 0.0500 0.0500 0.0450 0.0500 39,075 +0.00(+0.00%)
Apr 17, 2023 0.0500 0.0500 0.0450 0.0500 350,577 +0.00(+0.00%)
Apr 14, 2023 0.0450 0.0500 0.0400 0.0500 254,000 +0.01(+11.11%)
Apr 13, 2023 0.0450 0.0500 0.0450 0.0450 211,804 +0.00(+0.00%)
Apr 12, 2023 0.0450 0.0500 0.0450 0.0450 690,084 +0.00(+0.00%)
Apr 11, 2023 0.0450 0.0450 0.0450 0.0450 6,528 +0.00(+0.00%)
Apr 10, 2023 0.0500 0.0500 0.0450 0.0450 137,220 +0.00(+0.00%)
Apr 06, 2023 0.0450 0 +0.00(+0.00%)
Apr 05, 2023 0.0450 0.0500 0.0450 0.0450 22,620 +0.00(+0.00%)
Apr 04, 2023 0.0500 0.0500 0.0450 0.0450 250,000 -0.01(-10.00%)
Apr 03, 2023 0.0450 0.0500 0.0450 0.0500 129,400 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0550 0.0450 0.0500 209,268 +0.00(+0.00%)
Mar 30, 2023 0.0450 0.0500 0.0450 0.0500 275,600 +0.00(+0.00%)
Mar 29, 2023 0.0500 0.0550 0.0500 0.0500 678,750 +0.00(+0.00%)
Mar 28, 2023 0.0550 0.0550 0.0500 0.0500 112,315 -0.00(-9.09%)
Mar 27, 2023 0.0500 0.0550 0.0500 0.0550 298,150 +0.01(+22.22%)
Mar 24, 2023 0.0500 0.0550 0.0450 0.0450 36,016 -0.01(-10.00%)
Mar 23, 2023 0.0500 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
Mar 22, 2023 0.0500 0.0500 0.0450 0.0500 525,069 +0.00(+0.00%)
Mar 21, 2023 0.0500 0.0500 0.0500 0.0500 398,700 +0.00(+0.00%)
Mar 20, 2023 0.0500 0.0500 0.0450 0.0500 167,250 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0500 0.0450 0.0500 439,371 -0.00(-5.66%)
Mar 16, 2023 0.0500 0.0550 0.0500 0.0530 610,193 -0.00(-3.64%)
Mar 15, 2023 0.0550 0.0550 0.0500 0.0550 139,101 +0.00(+10.00%)
Mar 14, 2023 0.0500 0.0550 0.0500 0.0500 70,800 -0.00(-9.09%)
Mar 13, 2023 0.0550 0.0550 0.0500 0.0550 439,051 +0.00(+0.00%)
Mar 10, 2023 0.0550 0.0550 0.0550 0.0550 234,000 +0.00(+0.00%)
Mar 09, 2023 0.0550 0.0600 0.0550 0.0550 166,400 -0.00(-8.33%)
Mar 08, 2023 0.0600 0.0600 0.0600 0.0600 79,100 +0.00(+9.09%)
Mar 07, 2023 0.0650 0.0650 0.0550 0.0550 98,000 -0.00(-8.33%)
Mar 06, 2023 0.0650 0.0650 0.0600 0.0600 46,901 +0.00(+0.00%)
Mar 03, 2023 0.0600 0.0650 0.0550 0.0600 663,210 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0550 0.0600 348,220 -0.01(-7.69%)
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.