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: CH )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.0700 0.0700 0.0700 0.0700 901,879 -0.00(-6.67%)
May 30, 2024 0.0750 0.0750 0.0750 0.0750 167,181 +0.00(+0.00%)
May 29, 2024 0.0800 0.0800 0.0750 0.0750 600,525 -0.01(-6.25%)
May 28, 2024 0.0800 0.0800 0.0750 0.0800 596,880 +0.00(+0.00%)
May 27, 2024 0.0800 0.0800 0.0750 0.0800 414,391 -0.01(-5.88%)
May 24, 2024 0.0850 0.0900 0.0850 0.0850 272,089 +0.00(+0.00%)
May 23, 2024 0.0900 0.0900 0.0800 0.0850 469,059 +0.00(+0.00%)
May 22, 2024 0.0950 0.0950 0.0850 0.0850 399,125 -0.01(-10.53%)
May 21, 2024 0.0900 0.0950 0.0900 0.0950 341,865 +0.01(+11.76%)
May 17, 2024 0.0850 0 -0.00(-5.56%)
May 16, 2024 0.0900 0.0900 0.0850 0.0900 136,860 +0.00(+5.88%)
May 15, 2024 0.0900 0.0900 0.0850 0.0850 362,400 -0.01(-10.53%)
May 14, 2024 0.0950 0.0950 0.0850 0.0950 2,044,104 +0.01(+18.75%)
May 13, 2024 0.0750 0.0800 0.0700 0.0800 801,001 +0.01(+6.67%)
May 10, 2024 0.0750 0.0750 0.0750 0.0750 173,741 +0.00(+7.14%)
May 09, 2024 0.0750 0.0800 0.0700 0.0700 174,065 -0.00(-6.67%)
May 08, 2024 0.0750 0.0750 0.0750 0.0750 143,533 +0.00(+7.14%)
May 07, 2024 0.0800 0.0800 0.0700 0.0700 267,580 -0.01(-12.50%)
May 06, 2024 0.0750 0.0800 0.0750 0.0800 34,370 +0.01(+6.67%)
May 03, 2024 0.0800 0.0800 0.0750 0.0750 49,000 +0.00(+0.00%)
May 02, 2024 0.0750 0.0750 0.0700 0.0750 607,334 +0.00(+0.00%)
May 01, 2024 0.0800 0.0800 0.0700 0.0750 762,708 -0.01(-11.76%)
Apr 30, 2024 0.0850 0.0850 0.0800 0.0850 73,318 +0.01(+6.25%)
Apr 29, 2024 0.0850 0.0850 0.0800 0.0800 344,057 -0.01(-11.11%)
Apr 26, 2024 0.0900 0.0900 0.0800 0.0900 210,000 +0.00(+5.88%)
Apr 25, 2024 0.0950 0.0950 0.0800 0.0850 452,058 -0.01(-10.53%)
Apr 24, 2024 0.0900 0.0950 0.0850 0.0950 112,231 +0.01(+11.76%)
Apr 23, 2024 0.0900 0.0900 0.0850 0.0850 38,349 +0.00(+0.00%)
Apr 22, 2024 0.0850 0.0850 0.0850 0.0850 38,377 +0.00(+0.00%)
Apr 19, 2024 0.0850 0.0850 0.0800 0.0850 64,005 +0.00(+0.00%)
Apr 18, 2024 0.0850 0.0850 0.0800 0.0850 133,029 +0.00(+0.00%)
Apr 17, 2024 0.0950 0.0950 0.0850 0.0850 343,223 -0.01(-10.53%)
Apr 16, 2024 0.1000 0.1000 0.0950 0.0950 86,004 +0.00(+0.00%)
Apr 15, 2024 0.1000 0.1000 0.0950 0.0950 288,765 -0.01(-5.00%)
Apr 12, 2024 0.0950 0.1000 0.0850 0.1000 181,319 +0.01(+11.11%)
Apr 11, 2024 0.0900 0.0900 0.0900 0.0900 175,503 +0.00(+5.88%)
Apr 10, 2024 0.0900 0.0900 0.0800 0.0850 135,309 +0.00(+0.00%)
Apr 09, 2024 0.0900 0.0900 0.0800 0.0850 27,678 -0.00(-5.56%)
Apr 08, 2024 0.0800 0.0900 0.0800 0.0900 179,674 +0.01(+12.50%)
Apr 05, 2024 0.0850 0.0850 0.0800 0.0800 158,115 +0.00(+0.00%)
Apr 04, 2024 0.0900 0.0900 0.0750 0.0800 828,213 -0.01(-11.11%)
Apr 03, 2024 0.1000 0.1000 0.0900 0.0900 19,512 -0.01(-5.26%)
Apr 02, 2024 0.1000 0.1000 0.0900 0.0950 183,742 -0.01(-9.52%)
Apr 01, 2024 0.1000 0.1050 0.1000 0.1050 236,093 +0.01(+16.67%)
Mar 28, 2024 0.0900 0 -0.01(-5.26%)
Mar 27, 2024 0.1000 0.1000 0.0950 0.0950 56,388 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0950 0.0950 285,588 +0.00(+0.00%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 27,216 +0.00(+0.00%)
Mar 22, 2024 0.1000 0.1000 0.0950 0.0950 39,699 +0.00(+0.00%)
Mar 21, 2024 0.1000 0.1000 0.0950 0.0950 321,777 -0.01(-5.00%)
Mar 20, 2024 0.1050 0.1050 0.1000 0.1000 89,226 +0.00(+0.00%)
Mar 19, 2024 0.0950 0.1000 0.0900 0.1000 409,275 +0.01(+11.11%)
Mar 18, 2024 0.0900 0.1050 0.0900 0.0900 876,822 +0.00(+5.88%)
Mar 15, 2024 0.0850 0.0900 0.0850 0.0850 41,285 +0.00(+0.00%)
Mar 14, 2024 0.0800 0.0900 0.0800 0.0850 82,253 +0.00(+0.00%)
Mar 13, 2024 0.0850 0.0850 0.0850 0.0850 48,106 +0.01(+6.25%)
Mar 12, 2024 0.0900 0.0900 0.0800 0.0800 146,314 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1100 0.0800 0.0800 1,334,274 -0.02(-20.00%)
Mar 08, 2024 0.0950 0.1450 0.0950 0.1000 1,988,998 +0.01(+5.26%)
Mar 07, 2024 0.0950 0.0950 0.0800 0.0950 127,222 +0.00(+0.00%)
Mar 06, 2024 0.0700 0.0950 0.0700 0.0950 926,192 +0.02(+35.71%)
Mar 05, 2024 0.0700 0.0700 0.0650 0.0700 34,000 +0.00(+0.00%)
Mar 04, 2024 0.0750 0.0750 0.0650 0.0700 149,500 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0700 0.0700 69,050 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0750 0.0700 0.0700 194,369 +0.00(+0.00%)
Feb 28, 2024 0.0750 0.0750 0.0700 0.0700 225,852 +0.00(+0.00%)
Feb 27, 2024 0.0750 0.0750 0.0700 0.0700 55,010 -0.00(-6.67%)
Feb 26, 2024 0.0700 0.0800 0.0700 0.0750 192,603 +0.01(+15.38%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0650 350,400 -0.01(-7.14%)
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 46,026 +0.01(+7.69%)
Feb 21, 2024 0.0700 0.0750 0.0650 0.0650 104,350 -0.01(-7.14%)
Feb 20, 2024 0.0750 0.0750 0.0700 0.0700 487,703 +0.01(+16.67%)
Feb 16, 2024 0.0600 0 -0.01(-7.69%)
Feb 15, 2024 0.0650 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0650 0.0550 0.0650 355,500 +0.01(+8.33%)
Feb 13, 2024 0.0600 0.0600 0.0600 0.0600 75,986 +0.00(+0.00%)
Feb 12, 2024 0.0700 0.0700 0.0600 0.0600 163,046 -0.01(-7.69%)
Feb 09, 2024 0.0750 0.0750 0.0650 0.0650 152,153 -0.01(-7.14%)
Feb 08, 2024 0.0700 0.0700 0.0650 0.0700 128,000 +0.01(+7.69%)
Feb 07, 2024 0.0800 0.0800 0.0650 0.0650 172,952 -0.01(-18.75%)
Feb 06, 2024 0.0750 0.0800 0.0750 0.0800 17,668 +0.01(+14.29%)
Feb 05, 2024 0.0700 0.0700 0.0650 0.0700 368,088 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 292,887 -0.00(-6.67%)
Feb 01, 2024 0.0850 0.0850 0.0750 0.0750 36,922 -0.01(-6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 109,726 +0.00(+0.00%)
Jan 29, 2024 0.0750 0.0850 0.0750 0.0850 87,648 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 14,244 +0.01(+6.67%)
Jan 25, 2024 0.0800 0.0800 0.0750 0.0750 119,600 +0.00(+0.00%)
Jan 24, 2024 0.0700 0.0800 0.0700 0.0750 148,012 -0.01(-11.76%)
Jan 23, 2024 0.0650 0.0900 0.0650 0.0850 558,000 +0.03(+41.67%)
Jan 22, 2024 0.0650 0.0650 0.0600 0.0600 83,221 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0600 0.0500 0.0600 151,150 +0.01(+20.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 253,015 +0.01(+11.11%)
Jan 17, 2024 0.0550 0.0550 0.0450 0.0450 113,440 -0.01(-10.00%)
Jan 16, 2024 0.0450 0.0550 0.0450 0.0500 279,000 +0.01(+11.11%)
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 29,025 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 18,009 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0400 0.0450 137,111 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0450 0.0450 62,001 -0.01(-10.00%)
Jan 08, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 05, 2024 0.0450 0.0500 0.0400 0.0500 119,000 +0.01(+11.11%)
Jan 04, 2024 0.0450 0.0450 0.0400 0.0450 134,001 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0500 0.0400 0.0450 21,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Dec 29, 2023 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0400 0.0400 117,360 +0.00(+0.00%)
Dec 27, 2023 0.0500 0.0500 0.0400 0.0400 77,500 -0.01(-20.00%)
Dec 22, 2023 0.0500 0 +0.00(+0.00%)
Dec 21, 2023 0.0550 0.0550 0.0500 0.0500 94,377 -0.00(-9.09%)
Dec 20, 2023 0.0550 0.0550 0.0500 0.0550 282,000 +0.00(+0.00%)
Dec 19, 2023 0.0600 0.0600 0.0550 0.0550 58,000 -0.00(-8.33%)
Dec 18, 2023 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Dec 15, 2023 0.0550 0.0550 0.0500 0.0550 162,469 +0.00(+10.00%)
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 38,500 +0.00(+0.00%)
Dec 13, 2023 0.0450 0.0550 0.0450 0.0500 85,400 +0.00(+0.00%)
Dec 12, 2023 0.0550 0.0550 0.0500 0.0500 20,592 -0.00(-9.09%)
Dec 11, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 08, 2023 0.0600 0.0600 0.0500 0.0500 79,166 -0.00(-9.09%)
Dec 07, 2023 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Dec 06, 2023 0.0600 0.0650 0.0450 0.0550 268,910 +0.00(+0.00%)
Dec 05, 2023 0.0600 0.0800 0.0500 0.0550 610,066 -0.00(-8.33%)
Dec 04, 2023 0.0550 0.0600 0.0550 0.0600 283,318 +0.00(+9.09%)
Dec 01, 2023 0.0500 0.0550 0.0450 0.0550 66,600 +0.00(+10.00%)
Nov 30, 2023 0.0500 0.0550 0.0500 0.0500 35,000 +0.01(+11.11%)
Nov 29, 2023 0.0500 0.0500 0.0450 0.0450 50,000 -0.01(-10.00%)
Nov 28, 2023 0.0450 0.0500 0.0400 0.0500 141,296 +0.01(+25.00%)
Nov 27, 2023 0.0350 0.0400 0.0300 0.0400 258,300 +0.00(+14.29%)
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0300 0.0300 11,000 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0350 0.0300 0.0300 51,000 -0.01(-14.29%)
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 96,033 +0.01(+16.67%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 1,511 +0.00(+0.00%)
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+20.00%)
Nov 14, 2023 0.0300 0.0300 0.0250 0.0250 21,003 -0.00(-16.67%)
Nov 13, 2023 0.0400 0.0400 0.0300 0.0300 149,351 -0.01(-14.29%)
Nov 10, 2023 0.0350 0.0400 0.0350 0.0350 140,142 +0.01(+16.67%)
Nov 09, 2023 0.0400 0.0400 0.0300 0.0300 137,000 -0.01(-14.29%)
Nov 08, 2023 0.0400 0.0400 0.0350 0.0350 123,140 +0.00(+0.00%)
Nov 07, 2023 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Nov 06, 2023 0.0400 0.0400 0.0400 0.0400 23,260 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0350 0.0400 108,000 +0.00(+0.00%)
Oct 31, 2023 0.0350 0.0400 0.0350 0.0400 56,108 +0.00(+14.29%)
Oct 30, 2023 0.0400 0.0400 0.0350 0.0350 38,050 +0.00(+0.00%)
Oct 27, 2023 0.0350 0.0350 0.0350 0.0350 12,047 +0.00(+0.00%)
Oct 26, 2023 0.0400 0.0400 0.0350 0.0350 105,135 -0.00(-12.50%)
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Oct 24, 2023 0.0450 0.0450 0.0350 0.0350 137,284 -0.01(-22.22%)
Oct 23, 2023 0.0500 0.0500 0.0450 0.0450 21,161 -0.01(-10.00%)
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 17, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 139,000 +0.00(+0.00%)
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 1,047 +0.01(+11.11%)
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 41,217 +0.00(+0.00%)
Oct 11, 2023 0.0500 0.0500 0.0450 0.0450 339,640 -0.01(-10.00%)
Oct 10, 2023 0.0550 0.0550 0.0500 0.0500 141,273 -0.01(-23.08%)
Oct 05, 2023 0.0650 0 +0.01(+18.18%)
Oct 04, 2023 0.0650 0.0650 0.0550 0.0550 126,700 -0.00(-8.33%)
Oct 03, 2023 0.0600 0.0600 0.0600 0.0600 4,150 +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.