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: SLI )

2.180 +0.080 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2022 7.300 0 +0.20(+2.82%)
Jul 28, 2022 7.150 7.300 6.770 7.100 107,834 -0.05(-0.70%)
Jul 27, 2022 6.840 7.160 6.660 7.150 104,616 +0.26(+3.77%)
Jul 26, 2022 6.750 6.910 6.600 6.890 108,102 +0.01(+0.15%)
Jul 25, 2022 6.820 7.010 6.600 6.880 81,335 +0.41(+6.34%)
Jul 22, 2022 7.800 7.810 6.320 6.470 190,883 -0.62(-8.74%)
Jul 21, 2022 6.320 7.090 6.260 7.090 113,712 +1.09(+18.17%)
Jul 20, 2022 5.700 6.000 5.700 6.000 22,141 +0.30(+5.26%)
Jul 19, 2022 5.550 5.770 5.500 5.700 39,942 +0.22(+4.01%)
Jul 18, 2022 5.140 5.540 5.110 5.480 61,112 +0.31(+6.00%)
Jul 15, 2022 5.200 5.330 5.110 5.170 50,288 -0.10(-1.90%)
Jul 14, 2022 5.260 5.390 5.160 5.270 17,957 -0.10(-1.86%)
Jul 13, 2022 5.050 5.650 5.050 5.370 47,360 +0.01(+0.19%)
Jul 12, 2022 5.350 5.440 5.230 5.360 37,147 +0.01(+0.19%)
Jul 11, 2022 5.530 5.600 5.350 5.350 43,505 -0.38(-6.63%)
Jul 08, 2022 5.810 5.900 5.550 5.730 48,685 -0.08(-1.38%)
Jul 07, 2022 5.650 5.910 5.600 5.810 41,765 +0.27(+4.87%)
Jul 06, 2022 5.300 5.550 5.290 5.540 64,785 +0.25(+4.73%)
Jul 05, 2022 5.110 5.450 5.040 5.290 69,122 -0.02(-0.38%)
Jul 04, 2022 5.360 5.490 5.310 5.310 61,484 -0.19(-3.45%)
Jun 30, 2022 5.500 0 +0.10(+1.85%)
Jun 29, 2022 5.850 5.850 5.400 5.400 61,916 -0.43(-7.38%)
Jun 28, 2022 6.100 6.200 5.740 5.830 73,648 -0.27(-4.43%)
Jun 27, 2022 6.140 6.180 5.910 6.100 87,038 -0.06(-0.97%)
Jun 24, 2022 5.880 6.230 5.850 6.160 112,858 +0.17(+2.84%)
Jun 23, 2022 5.830 6.080 5.630 5.990 121,235 +0.10(+1.70%)
Jun 22, 2022 5.660 6.020 5.470 5.890 114,453 +0.07(+1.20%)
Jun 21, 2022 6.000 6.050 5.680 5.820 83,646 -0.04(-0.68%)
Jun 20, 2022 5.800 5.950 5.730 5.860 85,400 +0.27(+4.83%)
Jun 17, 2022 5.300 5.760 5.300 5.590 171,070 +0.42(+8.12%)
Jun 16, 2022 5.300 5.340 4.920 5.170 146,459 -0.15(-2.82%)
Jun 15, 2022 5.750 5.790 5.320 5.320 218,449 -0.30(-5.34%)
Jun 14, 2022 6.170 6.170 5.445 5.620 149,387 -0.32(-5.39%)
Jun 13, 2022 6.570 6.570 5.460 5.940 202,623 -0.80(-11.87%)
Jun 10, 2022 6.880 6.950 6.680 6.740 55,717 -0.14(-2.03%)
Jun 09, 2022 7.090 7.220 6.840 6.880 77,752 -0.18(-2.55%)
Jun 08, 2022 7.250 7.400 7.050 7.060 66,935 -0.28(-3.81%)
Jun 07, 2022 7.260 7.360 7.150 7.340 55,249 -0.01(-0.14%)
Jun 06, 2022 7.550 7.550 7.170 7.350 66,010 +0.08(+1.10%)
Jun 03, 2022 7.230 7.360 7.070 7.270 36,717 -0.13(-1.76%)
Jun 02, 2022 7.030 7.670 7.030 7.400 114,199 +0.27(+3.79%)
Jun 01, 2022 7.470 7.700 6.900 7.130 167,577 -0.31(-4.17%)
May 31, 2022 7.860 7.970 7.310 7.440 114,847 -0.56(-7.00%)
May 30, 2022 8.100 8.320 7.700 8.000 46,232 -0.08(-0.99%)
May 27, 2022 7.560 8.080 7.560 8.080 70,480 +0.59(+7.88%)
May 26, 2022 7.050 7.600 7.020 7.490 84,291 +0.34(+4.76%)
May 25, 2022 6.980 7.240 6.850 7.150 72,930 +0.25(+3.62%)
May 24, 2022 7.010 7.140 6.890 6.900 99,825 -0.27(-3.77%)
May 20, 2022 7.170 0 -0.32(-4.27%)
May 19, 2022 7.150 7.590 7.080 7.490 153,987 +0.14(+1.90%)
May 18, 2022 7.790 7.920 7.280 7.350 75,386 -0.51(-6.49%)
May 17, 2022 7.600 7.920 7.360 7.860 86,755 +0.80(+11.33%)
May 16, 2022 7.100 7.470 7.050 7.060 74,798 -0.16(-2.22%)
May 13, 2022 6.960 7.450 6.760 7.220 148,541 +0.81(+12.64%)
May 12, 2022 6.530 6.800 6.200 6.410 145,234 -0.31(-4.61%)
May 11, 2022 7.000 7.200 6.720 6.720 101,091 -0.39(-5.49%)
May 10, 2022 7.100 7.440 6.800 7.110 422,813 +0.35(+5.18%)
May 09, 2022 7.250 7.250 6.700 6.760 161,541 -0.94(-12.21%)
May 06, 2022 8.270 8.270 7.610 7.700 90,586 -0.52(-6.33%)
May 05, 2022 8.520 8.550 8.030 8.220 132,640 -0.35(-4.08%)
May 04, 2022 8.000 8.580 7.800 8.570 148,456 +0.72(+9.17%)
May 03, 2022 7.710 7.850 7.460 7.850 57,655 +0.25(+3.29%)
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.