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: YGT )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 29, 2020 0.3050 0.3150 0.3000 0.3100 47,100 +0.01(+3.33%)
Jun 26, 2020 0.3250 0.3300 0.3000 0.3000 518,012 -0.02(-6.25%)
Jun 25, 2020 0.3200 0.3250 0.3150 0.3200 162,199 +0.00(+0.00%)
Jun 24, 2020 0.3250 0.3300 0.3050 0.3200 602,610 +0.01(+3.23%)
Jun 23, 2020 0.3100 0.3200 0.3050 0.3100 347,599 +0.01(+3.33%)
Jun 22, 2020 0.3000 0.3150 0.3000 0.3000 435,595 +0.00(+0.00%)
Jun 19, 2020 0.3000 0.3000 0.3000 0.3000 43,800 +0.01(+1.69%)
Jun 18, 2020 0.3100 0.3100 0.2950 0.2950 180,200 -0.01(-1.67%)
Jun 17, 2020 0.2800 0.3100 0.2800 0.3000 129,100 +0.02(+5.26%)
Jun 16, 2020 0.2800 0.2950 0.2750 0.2850 79,611 +0.01(+3.64%)
Jun 15, 2020 0.2850 0.2850 0.2700 0.2750 87,450 -0.01(-3.51%)
Jun 12, 2020 0.2900 0.2900 0.2800 0.2850 84,900 -0.01(-1.72%)
Jun 11, 2020 0.3100 0.3100 0.2850 0.2900 232,950 -0.01(-3.33%)
Jun 10, 2020 0.3000 0.3100 0.2900 0.3000 656,800 +0.00(+0.00%)
Jun 09, 2020 0.2950 0.3000 0.2800 0.3000 422,100 +0.02(+5.26%)
Jun 08, 2020 0.2950 0.2950 0.2800 0.2850 119,400 +0.00(+0.00%)
Jun 05, 2020 0.2900 0.2900 0.2800 0.2850 77,300 -0.01(-1.72%)
Jun 04, 2020 0.3000 0.3000 0.2900 0.2900 292,000 -0.01(-3.33%)
Jun 03, 2020 0.2950 0.3000 0.2850 0.3000 254,851 +0.01(+1.69%)
Jun 02, 2020 0.3100 0.3300 0.2850 0.2950 615,356 -0.01(-1.67%)
Jun 01, 2020 0.3100 0.3100 0.3000 0.3000 70,297 -0.01(-3.23%)
May 29, 2020 0.3100 0.3400 0.3000 0.3100 639,160 +0.01(+3.33%)
May 28, 2020 0.3150 0.3200 0.2850 0.3000 494,154 -0.01(-3.23%)
May 27, 2020 0.3200 0.3250 0.3000 0.3100 138,800 -0.01(-3.13%)
May 26, 2020 0.3400 0.3400 0.3100 0.3200 246,350 -0.02(-4.48%)
May 25, 2020 0.3500 0.3500 0.3300 0.3350 115,500 -0.01(-2.90%)
May 22, 2020 0.3500 0.3500 0.3450 0.3450 98,300 -0.01(-1.43%)
May 21, 2020 0.3500 0.3500 0.3250 0.3500 215,750 +0.00(+0.00%)
May 20, 2020 0.3650 0.3800 0.3400 0.3500 587,747 -0.02(-4.11%)
May 19, 2020 0.3600 0.3850 0.3600 0.3650 641,067 -0.04(-8.75%)
May 15, 2020 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
May 14, 2020 0.3400 0.3500 0.3150 0.3400 327,221 +0.00(+0.00%)
May 13, 2020 0.3650 0.3700 0.3400 0.3400 351,646 -0.02(-6.85%)
May 12, 2020 0.3750 0.3750 0.3600 0.3650 345,147 -0.01(-1.35%)
May 11, 2020 0.3700 0.3850 0.3450 0.3700 438,489 +0.00(+0.00%)
May 08, 2020 0.3850 0.3900 0.3600 0.3700 206,159 -0.02(-3.90%)
May 07, 2020 0.3500 0.3850 0.3350 0.3850 409,482 +0.04(+13.24%)
May 06, 2020 0.3400 0.3500 0.3350 0.3400 502,890 +0.00(+0.00%)
May 05, 2020 0.3400 0.3500 0.3200 0.3400 405,965 +0.00(+0.00%)
May 04, 2020 0.3200 0.3400 0.3050 0.3400 891,438 +0.06(+19.30%)
May 01, 2020 0.2900 0.3000 0.2750 0.2850 311,100 -0.01(-1.72%)
Apr 30, 2020 0.2900 0.2900 0.2850 0.2900 65,501 +0.01(+1.75%)
Apr 29, 2020 0.2750 0.2850 0.2700 0.2850 216,984 +0.02(+7.55%)
Apr 28, 2020 0.2700 0.2700 0.2650 0.2650 17,500 -0.02(-5.36%)
Apr 27, 2020 0.2800 0.2800 0.2600 0.2800 128,184 +0.00(+0.00%)
Apr 24, 2020 0.2600 0.2800 0.2600 0.2800 112,500 +0.01(+3.70%)
Apr 23, 2020 0.2750 0.2750 0.2600 0.2700 79,728 +0.00(+0.00%)
Apr 22, 2020 0.2400 0.2700 0.2400 0.2700 197,199 +0.04(+14.89%)
Apr 21, 2020 0.2400 0.2400 0.2100 0.2350 305,319 -0.01(-2.08%)
Apr 20, 2020 0.2600 0.2600 0.2400 0.2400 33,200 -0.03(-9.43%)
Apr 17, 2020 0.2700 0.2700 0.2650 0.2650 136,500 -0.01(-1.85%)
Apr 16, 2020 0.2650 0.2800 0.2650 0.2700 147,900 +0.02(+5.88%)
Apr 15, 2020 0.2550 0.2550 0.2450 0.2550 120,614 +0.00(+0.00%)
Apr 14, 2020 0.2500 0.2850 0.2500 0.2550 359,550 +0.01(+2.00%)
Apr 13, 2020 0.2150 0.2600 0.2150 0.2500 164,540 +0.04(+16.28%)
Apr 09, 2020 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Apr 08, 2020 0.1950 0.2150 0.1950 0.2050 73,000 +0.01(+7.89%)
Apr 07, 2020 0.1950 0.2050 0.1850 0.1900 185,400 -0.01(-2.56%)
Apr 06, 2020 0.1950 0.2050 0.1900 0.1950 61,770 +0.01(+2.63%)
Apr 03, 2020 0.2150 0.2150 0.1900 0.1900 102,000 -0.02(-11.63%)
Apr 02, 2020 0.1900 0.2200 0.1900 0.2150 498,440 +0.02(+10.26%)
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.