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 )

0.6200 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 31, 2021 0.5600 0.5600 0.5600 0.5600 8,104 +0.00(+0.00%)
May 28, 2021 0.5500 0.5600 0.5200 0.5600 177,771 +0.03(+5.66%)
May 27, 2021 0.5200 0.5300 0.5200 0.5300 15,756 +0.01(+1.92%)
May 26, 2021 0.5500 0.5500 0.5200 0.5200 86,650 -0.05(-8.77%)
May 25, 2021 0.5400 0.6000 0.5300 0.5700 136,573 +0.02(+3.64%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
May 20, 2021 0.4950 0.5100 0.4950 0.5100 10,140 +0.01(+2.00%)
May 19, 2021 0.5000 0.5000 0.5000 0.5000 2,001 +0.00(+0.00%)
May 18, 2021 0.5100 0.5100 0.5000 0.5000 154,174 -0.01(-1.96%)
May 17, 2021 0.5200 0.5200 0.5100 0.5100 39,576 -0.01(-1.92%)
May 14, 2021 0.5100 0.5200 0.5100 0.5200 5,837 +0.02(+4.00%)
May 13, 2021 0.5000 0.5000 0.4950 0.5000 44,206 +0.00(+0.00%)
May 12, 2021 0.5200 0.5200 0.5000 0.5000 107,300 -0.02(-3.85%)
May 11, 2021 0.5200 0.5300 0.5200 0.5200 134,482 +0.02(+4.00%)
May 10, 2021 0.5200 0.5200 0.4900 0.5000 104,104 +0.00(+0.00%)
May 07, 2021 0.5100 0.5100 0.4800 0.5000 4,293 +0.00(+0.00%)
May 06, 2021 0.5000 0.5000 0.5000 0.5000 1,522 +0.01(+2.04%)
May 05, 2021 0.4750 0.4900 0.4750 0.4900 6,510 +0.01(+2.08%)
May 04, 2021 0.4700 0.4800 0.4700 0.4800 71,600 +0.01(+2.13%)
May 03, 2021 0.4750 0.4850 0.4700 0.4700 44,633 +0.00(+0.00%)
Apr 30, 2021 0.4750 0.4800 0.4550 0.4700 39,019 -0.01(-1.05%)
Apr 29, 2021 0.4950 0.4950 0.4500 0.4750 86,755 -0.02(-3.06%)
Apr 28, 2021 0.4900 0.4900 0.4800 0.4900 26,000 -0.01(-2.00%)
Apr 27, 2021 0.4900 0.5000 0.4700 0.5000 32,700 +0.02(+4.17%)
Apr 26, 2021 0.4850 0.4850 0.4800 0.4800 24,100 +0.01(+1.05%)
Apr 23, 2021 0.4650 0.4750 0.4650 0.4750 8,011 +0.00(+0.00%)
Apr 22, 2021 0.4900 0.4900 0.4750 0.4750 97,850 -0.02(-3.06%)
Apr 21, 2021 0.4900 0.4900 0.4900 0.4900 31,508 -0.01(-1.01%)
Apr 20, 2021 0.4950 0.4950 0.4950 0.4950 6,400 +0.02(+3.13%)
Apr 19, 2021 0.4950 0.4950 0.4800 0.4800 42,200 -0.01(-2.04%)
Apr 16, 2021 0.5000 0.5000 0.4900 0.4900 45,050 -0.01(-2.00%)
Apr 15, 2021 0.5000 0.5000 0.5000 0.5000 69,050 -0.01(-1.96%)
Apr 14, 2021 0.5200 0.5200 0.5000 0.5100 104,320 -0.01(-1.92%)
Apr 13, 2021 0.4950 0.5300 0.4950 0.5200 168,400 +0.05(+11.83%)
Apr 12, 2021 0.4750 0.4850 0.4650 0.4650 87,000 -0.01(-2.11%)
Apr 09, 2021 0.4750 0.4750 0.4700 0.4750 62,259 +0.00(+0.00%)
Apr 08, 2021 0.4600 0.4750 0.4600 0.4750 11,009 +0.02(+5.56%)
Apr 07, 2021 0.4500 0.4500 0.4500 0.4500 635 -0.01(-2.17%)
Apr 06, 2021 0.4500 0.4600 0.4500 0.4600 5,109 +0.00(+0.00%)
Apr 05, 2021 0.4600 0.4600 0.4600 0.4600 894 +0.00(+0.00%)
Apr 01, 2021 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Mar 31, 2021 0.4800 0.4800 0.4700 0.4700 72,702 -0.01(-2.08%)
Mar 30, 2021 0.4850 0.4850 0.4800 0.4800 58,394 -0.01(-2.04%)
Mar 29, 2021 0.4900 0.4900 0.4900 0.4900 2,354 -0.01(-2.00%)
Mar 26, 2021 0.4950 0.5000 0.4950 0.5000 5,310 +0.01(+2.04%)
Mar 25, 2021 0.4900 0.4900 0.4900 0.4900 1,201 -0.01(-2.00%)
Mar 24, 2021 0.5200 0.5200 0.5000 0.5000 66,250 +0.00(+0.00%)
Mar 23, 2021 0.5100 0.5100 0.5000 0.5000 6,620 -0.03(-5.66%)
Mar 22, 2021 0.5300 0.5300 0.5300 0.5300 2,201 +0.01(+1.92%)
Mar 19, 2021 0.5100 0.5200 0.5100 0.5200 58,001 +0.00(+0.00%)
Mar 18, 2021 0.5100 0.5200 0.5100 0.5200 5,520 +0.00(+0.00%)
Mar 17, 2021 0.5200 0.5300 0.5200 0.5200 186,054 -0.01(-1.89%)
Mar 16, 2021 0.5300 0.5300 0.5300 0.5300 280,270 -0.01(-1.85%)
Mar 15, 2021 0.5500 0.5600 0.5400 0.5400 65,233 -0.03(-5.26%)
Mar 12, 2021 0.5200 0.5700 0.5200 0.5700 215,131 +0.04(+7.55%)
Mar 11, 2021 0.5100 0.5300 0.5000 0.5300 635,939 +0.01(+1.92%)
Mar 10, 2021 0.5000 0.5200 0.5000 0.5200 24,030 +0.02(+4.00%)
Mar 09, 2021 0.5100 0.5100 0.5000 0.5000 14,979 +0.00(+0.00%)
Mar 08, 2021 0.5000 0.5000 0.5000 0.5000 8,063 -0.01(-1.96%)
Mar 05, 2021 0.5000 0.5100 0.5000 0.5100 21,428 +0.02(+4.08%)
Mar 04, 2021 0.5100 0.5100 0.4900 0.4900 51,010 -0.02(-3.92%)
Mar 03, 2021 0.5000 0.5100 0.4400 0.5100 272,013 +0.01(+2.00%)
Mar 02, 2021 0.4850 0.5000 0.4850 0.5000 51,669 +0.01(+2.04%)
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.