Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: SLI )

2.180 +0.080 (+3.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.010	6.140	5.900	6.120	124,664	+0.25(+4.26%)
Jul 28, 2023	5.980	6.080	5.870	5.870	95,818	+0.04(+0.69%)
Jul 27, 2023	5.900	6.040	5.830	5.830	60,429	-0.11(-1.85%)
Jul 26, 2023	5.880	6.010	5.800	5.940	82,556	+0.09(+1.54%)
Jul 25, 2023	5.850	5.860	5.750	5.850	70,690	+0.10(+1.74%)
Jul 24, 2023	6.000	6.120	5.750	5.750	144,736	-0.25(-4.17%)
Jul 21, 2023	5.790	6.100	5.725	6.000	181,740	+0.25(+4.35%)
Jul 20, 2023	6.000	6.000	5.750	5.750	123,641	-0.23(-3.85%)
Jul 19, 2023	6.280	6.280	5.830	5.980	178,002	-0.35(-5.53%)
Jul 18, 2023	6.040	6.330	6.040	6.330	34,774	+0.28(+4.63%)
Jul 17, 2023	6.050	6.120	5.940	6.050	51,752	+0.01(+0.17%)
Jul 14, 2023	6.030	6.140	5.980	6.040	47,050	+0.03(+0.50%)
Jul 13, 2023	6.170	6.220	6.010	6.010	49,479	-0.15(-2.44%)
Jul 12, 2023	6.290	6.380	6.130	6.160	48,475	-0.14(-2.22%)
Jul 11, 2023	6.070	6.320	6.050	6.300	132,520	+0.17(+2.77%)
Jul 10, 2023	5.730	6.130	5.660	6.130	77,445	+0.43(+7.54%)
Jul 07, 2023	5.560	5.760	5.560	5.700	19,111	+0.10(+1.79%)
Jul 06, 2023	5.720	5.760	5.600	5.600	48,057	-0.23(-3.95%)
Jul 05, 2023	5.940	6.000	5.800	5.830	109,483	-0.04(-0.68%)
Jul 04, 2023	5.980	6.030	5.830	5.870	50,753	-0.13(-2.17%)
Jun 30, 2023				6.000	0	-0.02(-0.33%)
Jun 29, 2023	5.750	6.020	5.680	6.020	73,207	+0.33(+5.80%)
Jun 28, 2023	5.600	5.760	5.590	5.690	133,617	+0.04(+0.71%)
Jun 27, 2023	5.620	5.690	5.590	5.650	168,838	-0.05(-0.88%)
Jun 26, 2023	5.750	5.910	5.670	5.700	116,847	-0.11(-1.89%)
Jun 23, 2023	5.700	5.860	5.600	5.810	27,688	+0.03(+0.52%)
Jun 22, 2023	5.790	5.810	5.720	5.780	24,240	-0.07(-1.20%)
Jun 21, 2023	5.850	5.920	5.730	5.850	154,188	+0.00(+0.00%)
Jun 20, 2023	5.940	5.990	5.770	5.850	57,585	-0.17(-2.82%)
Jun 19, 2023	5.790	6.040	5.790	6.020	117,960	+0.37(+6.55%)
Jun 16, 2023	5.570	5.680	5.570	5.650	85,120	-0.01(-0.18%)
Jun 15, 2023	5.600	5.760	5.550	5.660	41,226	+1.15(+25.50%)
May 08, 2023	4.370	4.650	4.300	4.510	65,999	+0.19(+4.40%)
May 05, 2023	4.290	4.370	4.280	4.320	32,749	+0.07(+1.65%)
May 04, 2023	4.420	4.460	4.250	4.250	65,391	-0.15(-3.41%)
May 03, 2023	4.540	4.540	4.400	4.400	95,604	-0.02(-0.45%)
May 02, 2023	4.500	4.550	4.420	4.420	116,218	-0.08(-1.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: SLI )

Historical Prices