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: CVW )

0.8100 +0.0100 (+1.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 4, 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 0.9400 1.000 0.9200 0.9200 41,564 +0.02(+2.22%)
May 30, 2023 1.070 1.070 0.8200 0.9000 142,454 -0.15(-14.29%)
May 29, 2023 0.9400 1.050 0.9400 1.050 1,709 +0.10(+10.53%)
May 26, 2023 0.9700 1.000 0.9500 0.9500 31,600 -0.01(-1.04%)
May 25, 2023 0.9600 0.9600 0.9600 0.9600 14,000 -0.03(-3.03%)
May 24, 2023 0.9600 1.020 0.9600 0.9900 28,720 -0.01(-1.00%)
May 23, 2023 1.000 1.010 1.000 1.000 55,800 +0.00(+0.00%)
May 19, 2023 1.000 0 -0.03(-2.91%)
May 18, 2023 1.160 1.160 1.030 1.030 3,160 +0.00(+0.00%)
May 17, 2023 1.020 1.190 1.010 1.030 18,200 -0.01(-0.96%)
May 16, 2023 1.070 1.100 1.000 1.040 54,444 -0.04(-3.70%)
May 15, 2023 1.120 1.130 1.080 1.080 130,885 -0.07(-6.09%)
May 12, 2023 1.220 1.220 1.150 1.150 7,750 -0.01(-0.86%)
May 11, 2023 1.240 1.240 1.160 1.160 5,600 -0.06(-4.92%)
May 10, 2023 1.250 1.250 1.200 1.220 6,950 -0.04(-3.17%)
May 09, 2023 1.260 1.260 1.260 1.260 790 -0.01(-0.79%)
May 08, 2023 1.270 1.280 1.250 1.270 53,900 -0.02(-1.55%)
May 05, 2023 1.280 1.300 1.270 1.290 34,200 +0.00(+0.00%)
May 04, 2023 1.300 1.300 1.230 1.290 43,250 -0.02(-1.53%)
May 03, 2023 1.330 1.340 1.310 1.310 3,204 +0.00(+0.00%)
May 02, 2023 1.310 1.320 1.300 1.310 5,301 +0.00(+0.00%)
May 01, 2023 1.380 1.380 1.300 1.310 28,650 -0.07(-5.07%)
Apr 28, 2023 1.340 1.420 1.340 1.380 41,453 +0.08(+6.15%)
Apr 27, 2023 1.280 1.300 1.280 1.300 151,750 +0.02(+1.56%)
Apr 26, 2023 1.280 1.280 1.280 1.280 1,600 -0.02(-1.54%)
Apr 25, 2023 1.270 1.320 1.270 1.300 61,025 +0.03(+2.36%)
Apr 24, 2023 1.250 1.280 1.250 1.270 27,000 +0.02(+1.60%)
Apr 21, 2023 1.260 1.260 1.250 1.250 7,400 -0.03(-2.34%)
Apr 20, 2023 1.280 1.280 1.250 1.280 183,654 -0.01(-0.78%)
Apr 19, 2023 1.290 1.330 1.290 1.290 345,135 +0.01(+0.78%)
Apr 18, 2023 1.280 1.280 1.280 1.280 100 +0.02(+1.59%)
Apr 17, 2023 1.190 1.260 1.190 1.260 224,350 +0.05(+4.13%)
Apr 14, 2023 1.220 1.220 1.200 1.210 6,500 +0.01(+0.83%)
Apr 12, 2023 1.200 0 +0.03(+2.56%)
Apr 11, 2023 1.160 1.200 1.160 1.170 14,900 +0.01(+0.86%)
Apr 10, 2023 1.220 1.220 1.150 1.160 3,610 +0.02(+1.75%)
Apr 06, 2023 1.140 0 +0.02(+1.79%)
Apr 05, 2023 1.190 1.200 1.120 1.120 52,300 -0.06(-5.08%)
Apr 04, 2023 1.250 1.270 1.180 1.180 69,100 -0.07(-5.60%)
Apr 03, 2023 1.270 1.270 1.250 1.250 10,200 +0.00(+0.00%)
Mar 31, 2023 1.320 1.350 1.250 1.250 169,665 -0.07(-5.30%)
Mar 30, 2023 1.240 1.320 1.240 1.320 42,231 +0.08(+6.45%)
Mar 29, 2023 1.230 1.260 1.230 1.240 17,040 +0.01(+0.81%)
Mar 28, 2023 1.180 1.230 1.170 1.230 48,845 +0.08(+6.96%)
Mar 27, 2023 1.100 1.150 1.100 1.150 18,445 +0.05(+4.55%)
Mar 24, 2023 1.100 1.100 1.100 1.100 300 +0.02(+1.85%)
Mar 23, 2023 1.130 1.130 1.060 1.080 26,850 -0.07(-6.09%)
Mar 22, 2023 1.120 1.190 1.120 1.150 36,900 +0.03(+2.68%)
Mar 21, 2023 1.150 1.150 1.120 1.120 32,895 -0.01(-0.88%)
Mar 20, 2023 1.160 1.170 1.100 1.130 26,702 -0.04(-3.42%)
Mar 17, 2023 1.180 1.180 1.140 1.170 1,500 -0.03(-2.50%)
Mar 16, 2023 1.170 1.200 1.160 1.200 11,175 +0.02(+1.69%)
Mar 15, 2023 1.170 1.200 1.130 1.180 4,265 -0.02(-1.67%)
Mar 14, 2023 1.290 1.290 1.200 1.200 11,300 -0.01(-0.83%)
Mar 13, 2023 1.300 1.310 1.150 1.210 396,815 +0.01(+0.83%)
Mar 10, 2023 1.140 1.340 1.130 1.200 328,616 +0.14(+13.21%)
Mar 09, 2023 1.100 1.100 1.060 1.060 22,180 -0.01(-0.93%)
Mar 08, 2023 1.050 1.100 1.050 1.070 48,707 +0.03(+2.88%)
Mar 07, 2023 1.070 1.110 1.040 1.040 23,800 -0.05(-4.59%)
Mar 06, 2023 1.070 1.090 1.060 1.090 46,050 +0.01(+0.93%)
Mar 03, 2023 1.050 1.100 1.030 1.080 63,430 +0.07(+6.93%)
Mar 02, 2023 0.9500 1.020 0.9500 1.010 44,215 +0.07(+7.45%)
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.