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: AEX )

N/A UNCHANGED
Last Price Updated: 3:42 PM EDT, Jul 11, 2022 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 29, 2020 0.6400 0.6400 0.6300 0.6300 1,650 -0.02(-3.08%)
May 28, 2020 0.6600 0.6700 0.6500 0.6500 12,150 +0.00(+0.00%)
May 27, 2020 0.6500 0.6500 0.6500 0.6500 42,100 +0.02(+3.17%)
May 26, 2020 0.6300 0.6600 0.6300 0.6300 10,968 +0.01(+1.61%)
May 25, 2020 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
May 22, 2020 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
May 20, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
May 19, 2020 0.6000 0.6000 0.6000 0.6000 8,500 +0.00(+0.00%)
May 14, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
May 13, 2020 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
May 12, 2020 0.6800 0.6800 0.6500 0.6500 4,000 -0.03(-4.41%)
May 11, 2020 0.6800 0.6800 0.6800 350 +0.00(+0.00%)
May 08, 2020 0.6300 0.6800 0.6000 0.6800 33,238 +0.07(+11.48%)
May 07, 2020 0.6100 0.6100 0.6100 0.6100 4,120 -0.01(-1.61%)
May 06, 2020 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
May 05, 2020 0.6000 0.6000 0.6000 366 +0.00(+0.00%)
May 04, 2020 0.6500 0.6500 0.5100 0.6000 27,079 -0.03(-4.76%)
May 01, 2020 0.6300 0.6300 0.6300 63 +0.00(+0.00%)
Apr 30, 2020 0.6300 0.6300 0.6300 0.6300 7,000 +0.00(+0.00%)
Apr 29, 2020 0.6400 0.6400 0.6300 0.6300 4,000 +0.01(+1.61%)
Apr 28, 2020 0.6200 0.6200 0.6200 0.6200 1,000 +0.03(+5.08%)
Apr 24, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 23, 2020 0.5900 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Apr 22, 2020 0.5900 0.5900 0.5900 0.5900 1,500 +0.01(+1.72%)
Apr 21, 2020 0.5800 0.5800 0.5800 204 +0.00(+0.00%)
Apr 17, 2020 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Apr 16, 2020 0.6300 0.6500 0.6000 0.6500 265,222 +0.05(+8.33%)
Apr 15, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Apr 14, 2020 0.5900 0.6000 0.5900 0.6000 2,000 +0.00(+0.00%)
Apr 13, 2020 0.6000 0.6000 0.6000 20 +0.00(+0.00%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Apr 08, 2020 0.4900 0.5000 0.4900 0.5000 7,000 +0.02(+4.17%)
Apr 07, 2020 0.5400 0.5400 0.4500 0.4800 86,000 -0.05(-9.43%)
Apr 06, 2020 0.5300 0.5300 0.5300 20 +0.00(+0.00%)
Apr 01, 2020 0.5300 0.5300 0.5300 0 +0.03(+4.95%)
Mar 31, 2020 0.4950 0.5050 0.4950 0.5050 8,900 +0.01(+1.00%)
Mar 30, 2020 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 25, 2020 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Mar 24, 2020 0.5400 0.5400 0.5400 15 +0.00(+0.00%)
Mar 19, 2020 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 17, 2020 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Mar 16, 2020 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Mar 13, 2020 0.5600 0.5700 0.5000 0.5000 19,000 +0.00(+0.00%)
Mar 12, 2020 0.5000 0.5000 0.5000 0.5000 3,000 -0.05(-9.09%)
Mar 11, 2020 0.5800 0.5800 0.5500 0.5500 55,500 -0.08(-12.70%)
Mar 10, 2020 0.5500 0.6300 0.5500 0.6300 13,233 +0.03(+5.00%)
Mar 09, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Mar 06, 2020 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6000 0.6000 0.6000 8,010 +0.00(+0.00%)
Mar 04, 2020 0.6300 0.6300 0.6000 0.6000 4,000 +0.10(+20.00%)
Mar 03, 2020 0.5000 0.5000 0.5000 450 +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.