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 UNCHANGED
Streaming Delayed Price Updated: 3:18 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 0.0750 0.0700 0.0750 124,000 +0.00(+0.00%)
May 30, 2024 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
May 29, 2024 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
May 28, 2024 0.0750 0.0800 0.0750 0.0750 85,604 +0.00(+0.00%)
May 27, 2024 0.0700 0.0750 0.0700 0.0750 55,000 +0.00(+0.00%)
May 24, 2024 0.0700 0.0750 0.0650 0.0750 678,554 +0.00(+0.00%)
May 23, 2024 0.0700 0.0750 0.0700 0.0750 346,440 +0.00(+7.14%)
May 22, 2024 0.0700 0.0750 0.0650 0.0700 365,100 +0.00(+0.00%)
May 21, 2024 0.0700 0.0700 0.0650 0.0700 266,239 +0.01(+7.69%)
May 17, 2024 0.0650 0 +0.00(+0.00%)
May 16, 2024 0.0650 0.0700 0.0650 0.0650 234,500 +0.00(+0.00%)
May 15, 2024 0.0650 0.0700 0.0650 0.0650 283,294 +0.00(+0.00%)
May 14, 2024 0.0650 0.0650 0.0600 0.0650 267,100 +0.00(+0.00%)
May 13, 2024 0.0600 0.0650 0.0600 0.0650 87,700 +0.01(+18.18%)
May 10, 2024 0.0600 0.0650 0.0550 0.0550 205,037 -0.00(-8.33%)
May 09, 2024 0.0550 0.0650 0.0550 0.0600 217,200 +0.00(+0.00%)
May 08, 2024 0.0600 0.0600 0.0600 0.0600 151,100 -0.01(-7.69%)
May 07, 2024 0.0650 0.0650 0.0550 0.0650 444,735 +0.00(+0.00%)
May 06, 2024 0.0600 0.0650 0.0600 0.0650 211,000 +0.01(+8.33%)
May 03, 2024 0.0600 0.0600 0.0550 0.0600 404,706 +0.00(+0.00%)
May 02, 2024 0.0600 0.0600 0.0600 0.0600 128,000 +0.00(+0.00%)
May 01, 2024 0.0600 0.0600 0.0600 0.0600 184,788 +0.00(+0.00%)
Apr 30, 2024 0.0700 0.0700 0.0600 0.0600 688,959 -0.01(-14.29%)
Apr 29, 2024 0.0700 0.0700 0.0650 0.0700 32,000 +0.00(+0.00%)
Apr 26, 2024 0.0650 0.0700 0.0650 0.0700 232,000 +0.01(+7.69%)
Apr 24, 2024 0.0650 542 -0.01(-7.14%)
Apr 23, 2024 0.0700 0.0700 0.0700 0.0700 114,278 +0.00(+0.00%)
Apr 22, 2024 0.0700 0.0700 0.0650 0.0700 299,533 +0.00(+0.00%)
Apr 19, 2024 0.0700 0.0700 0.0650 0.0700 327,000 -0.00(-6.67%)
Apr 18, 2024 0.0750 0.0750 0.0700 0.0750 85,000 +0.00(+0.00%)
Apr 17, 2024 0.0700 0.0750 0.0700 0.0750 432,263 +0.00(+7.14%)
Apr 16, 2024 0.0700 0.0700 0.0700 0.0700 357,500 +0.00(+0.00%)
Apr 15, 2024 0.0750 0.0750 0.0700 0.0700 738,500 -0.00(-6.67%)
Apr 12, 2024 0.0850 0.0850 0.0750 0.0750 308,300 +0.00(+0.00%)
Apr 11, 2024 0.0800 0.0950 0.0750 0.0750 764,716 -0.01(-6.25%)
Apr 10, 2024 0.0650 0.0800 0.0600 0.0800 696,599 +0.01(+14.29%)
Apr 09, 2024 0.0600 0.0700 0.0600 0.0700 378,886 +0.01(+7.69%)
Apr 08, 2024 0.0650 0.0650 0.0600 0.0650 49,000 +0.00(+0.00%)
Apr 05, 2024 0.0630 0.0650 0.0630 0.0650 14,000 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0650 0.0600 0.0650 371,555 +0.01(+8.33%)
Apr 03, 2024 0.0550 0.0600 0.0550 0.0600 270,000 +0.00(+9.09%)
Apr 02, 2024 0.0600 0.0600 0.0550 0.0550 49,000 +0.00(+0.00%)
Apr 01, 2024 0.0550 0.0550 0.0550 0.0550 30,082 +0.00(+0.00%)
Mar 28, 2024 0.0550 0 +0.00(+0.00%)
Mar 27, 2024 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Mar 26, 2024 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 25, 2024 0.0550 0.0550 0.0500 0.0550 38,000 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Mar 21, 2024 0.0600 0.0600 0.0500 0.0550 617,500 +0.00(+0.00%)
Mar 20, 2024 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+10.00%)
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Mar 18, 2024 0.0550 0.0600 0.0500 0.0600 38,891 +0.00(+0.00%)
Mar 15, 2024 0.0550 0.0600 0.0500 0.0600 95,000 +0.00(+9.09%)
Mar 14, 2024 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Mar 13, 2024 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Mar 12, 2024 0.0550 0.0600 0.0550 0.0600 51,000 +0.00(+9.09%)
Mar 11, 2024 0.0550 0.0600 0.0500 0.0550 348,300 +0.00(+0.00%)
Mar 08, 2024 0.0550 0.0600 0.0550 0.0550 92,700 -0.00(-8.33%)
Mar 07, 2024 0.0550 0.0600 0.0550 0.0600 26,400 +0.00(+9.09%)
Mar 06, 2024 0.0550 0.0600 0.0550 0.0550 186,525 +0.00(+0.00%)
Mar 05, 2024 0.0500 0.0550 0.0500 0.0550 105,000 +0.00(+10.00%)
Mar 04, 2024 0.0550 0.0550 0.0500 0.0500 260,001 -0.00(-9.09%)
Mar 01, 2024 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Feb 29, 2024 0.0500 0.0550 0.0500 0.0550 232,500 +0.00(+10.00%)
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 129,000 +0.00(+0.00%)
Feb 27, 2024 0.0450 0.0500 0.0450 0.0500 40,500 +0.00(+0.00%)
Feb 26, 2024 0.0450 0.0500 0.0450 0.0500 64,000 +0.01(+11.11%)
Feb 23, 2024 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Feb 21, 2024 0.0550 0.0550 0.0500 0.0500 103,000 -0.00(-9.09%)
Feb 20, 2024 0.0550 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Feb 16, 2024 0.0500 0 +0.00(+0.00%)
Feb 15, 2024 0.0450 0.0500 0.0450 0.0500 1,296,000 +0.00(+0.00%)
Feb 14, 2024 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+11.11%)
Feb 13, 2024 0.0450 0.0450 0.0430 0.0450 129,100 -0.01(-10.00%)
Feb 12, 2024 0.0450 0.0500 0.0450 0.0500 92,000 +0.00(+0.00%)
Feb 09, 2024 0.0450 0.0500 0.0450 0.0500 302,100 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0550 0.0500 0.0500 96,000 +0.00(+0.00%)
Feb 07, 2024 0.0550 0.0550 0.0450 0.0500 740,450 -0.00(-9.09%)
Feb 06, 2024 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Feb 05, 2024 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+0.00%)
Feb 02, 2024 0.0500 0.0550 0.0500 0.0550 32,849 +0.00(+0.00%)
Feb 01, 2024 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Jan 31, 2024 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+0.00%)
Jan 30, 2024 0.0600 0.0600 0.0550 0.0600 38,300 +0.00(+0.00%)
Jan 29, 2024 0.0550 0.0600 0.0550 0.0600 65,500 +0.00(+9.09%)
Jan 26, 2024 0.0550 0.0550 0.0550 0.0550 32,000 -0.00(-8.33%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 5,276 +0.00(+0.00%)
Jan 24, 2024 0.0500 0.0600 0.0500 0.0600 30,530 +0.01(+20.00%)
Jan 23, 2024 0.0600 0.0600 0.0500 0.0500 138,800 -0.01(-16.67%)
Jan 22, 2024 0.0550 0.0600 0.0550 0.0600 280,000 +0.00(+0.00%)
Jan 19, 2024 0.0550 0.0600 0.0550 0.0600 58,100 +0.00(+9.09%)
Jan 18, 2024 0.0600 0.0600 0.0550 0.0550 384,000 -0.00(-8.33%)
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 27,100 +0.00(+0.00%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 118,100 +0.00(+0.00%)
Jan 12, 2024 0.0600 0.0600 0.0600 0.0600 554,000 +0.00(+9.09%)
Jan 11, 2024 0.0600 0.0600 0.0550 0.0550 89,000 -0.00(-8.33%)
Jan 10, 2024 0.0650 0.0650 0.0550 0.0600 1,826,494 -0.01(-7.69%)
Jan 09, 2024 0.0650 0.0650 0.0650 0.0650 27,380 +0.00(+0.00%)
Jan 08, 2024 0.0650 0.0700 0.0600 0.0650 459,000 +0.00(+0.00%)
Jan 05, 2024 0.0650 0.0650 0.0650 0.0650 46,123 +0.00(+0.00%)
Jan 04, 2024 0.0700 0.0700 0.0650 0.0650 358,000 +0.00(+0.00%)
Jan 03, 2024 0.0700 0.0700 0.0650 0.0650 525,000 -0.01(-7.14%)
Jan 02, 2024 0.0700 0.0750 0.0650 0.0700 54,000 +0.00(+0.00%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 28, 2023 0.0750 0.0750 0.0700 0.0700 49,921 -0.00(-6.67%)
Dec 27, 2023 0.0750 0.0800 0.0700 0.0750 38,850 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+7.14%)
Dec 21, 2023 0.0700 0.0750 0.0700 0.0700 187,000 +0.00(+0.00%)
Dec 20, 2023 0.0650 0.0800 0.0650 0.0700 1,334,000 +0.00(+0.00%)
Dec 19, 2023 0.0650 0.0700 0.0600 0.0700 721,500 +0.01(+7.69%)
Dec 18, 2023 0.0650 0.0650 0.0600 0.0650 122,900 +0.00(+0.00%)
Dec 15, 2023 0.0650 0.0650 0.0650 0.0650 34,000 -0.01(-7.14%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 269,006 +0.01(+7.69%)
Dec 13, 2023 0.0700 0.0700 0.0650 0.0650 457,325 +0.00(+0.00%)
Dec 12, 2023 0.0700 0.0700 0.0650 0.0650 250,000 -0.01(-7.14%)
Dec 11, 2023 0.0700 0.0700 0.0700 0.0700 150,463 -0.00(-6.67%)
Dec 08, 2023 0.0800 0.0800 0.0750 0.0750 54,602 -0.01(-6.25%)
Dec 07, 2023 0.0800 0.0800 0.0750 0.0800 43,350 -0.01(-5.88%)
Dec 06, 2023 0.0800 0.0850 0.0800 0.0850 132,000 +0.00(+0.00%)
Dec 05, 2023 0.0850 0.0850 0.0850 0.0850 10,015 -0.00(-5.56%)
Dec 04, 2023 0.0950 0.0950 0.0800 0.0900 155,204 -0.01(-5.26%)
Dec 01, 2023 0.0800 0.1000 0.0800 0.0950 206,000 +0.01(+5.56%)
Nov 30, 2023 0.1000 0.1000 0.0800 0.0900 260,000 -0.01(-10.00%)
Nov 29, 2023 0.0800 0.1050 0.0750 0.1000 1,208,534 +0.02(+25.00%)
Nov 28, 2023 0.0700 0.0850 0.0700 0.0800 485,322 +0.01(+14.29%)
Nov 27, 2023 0.0700 0.0700 0.0650 0.0700 248,000 +0.00(+0.00%)
Nov 24, 2023 0.0650 0.0700 0.0600 0.0700 41,273 +0.01(+7.69%)
Nov 23, 2023 0.0650 0.0650 0.0650 0.0650 92,100 +0.01(+8.33%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 30,200 +0.00(+9.09%)
Nov 21, 2023 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Nov 20, 2023 0.0650 0.0650 0.0600 0.0600 137,500 -0.01(-7.69%)
Nov 17, 2023 0.0600 0.0650 0.0600 0.0650 58,799 +0.00(+0.00%)
Nov 16, 2023 0.0600 0.0650 0.0600 0.0650 38,400 +0.00(+0.00%)
Nov 15, 2023 0.0700 0.0700 0.0650 0.0650 36,200 -0.01(-7.14%)
Nov 14, 2023 0.0700 0.0700 0.0600 0.0700 143,000 +0.01(+7.69%)
Nov 13, 2023 0.0700 0.0700 0.0600 0.0650 161,869 -0.01(-7.14%)
Nov 10, 2023 0.0650 0.0700 0.0650 0.0700 141,500 +0.00(+0.00%)
Nov 09, 2023 0.0650 0.0700 0.0650 0.0700 46,000 +0.01(+7.69%)
Nov 08, 2023 0.0600 0.0650 0.0600 0.0650 264,000 +0.01(+18.18%)
Nov 07, 2023 0.0600 0.0600 0.0550 0.0550 14,946 -0.00(-8.33%)
Nov 06, 2023 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+9.09%)
Nov 03, 2023 0.0600 0.0600 0.0550 0.0550 14,320 +0.00(+0.00%)
Nov 02, 2023 0.0600 0.0600 0.0550 0.0550 113,000 +0.00(+0.00%)
Nov 01, 2023 0.0600 0.0600 0.0550 0.0550 360,000 -0.01(-15.38%)
Oct 31, 2023 0.0650 0.0650 0.0600 0.0650 380,886 +0.01(+8.33%)
Oct 30, 2023 0.0650 0.0650 0.0600 0.0600 441,800 -0.01(-14.29%)
Oct 27, 2023 0.0700 0.0700 0.0650 0.0700 62,000 +0.00(+0.00%)
Oct 26, 2023 0.0750 0.0750 0.0700 0.0700 87,100 +0.00(+0.00%)
Oct 25, 2023 0.0700 0.0700 0.0700 0.0700 182,305 -0.00(-6.67%)
Oct 24, 2023 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+7.14%)
Oct 23, 2023 0.0700 0.0700 0.0700 0.0700 74,000 -0.00(-6.67%)
Oct 20, 2023 0.0750 0.0750 0.0700 0.0750 53,900 +0.00(+0.00%)
Oct 19, 2023 0.0750 0.0750 0.0750 0.0750 64,000 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-6.25%)
Oct 17, 2023 0.0850 0.0850 0.0750 0.0800 93,500 +0.00(+0.00%)
Oct 16, 2023 0.0700 0.0800 0.0650 0.0800 208,950 +0.01(+14.29%)
Oct 13, 2023 0.0700 0.0700 0.0700 0.0700 172,000 +0.01(+16.67%)
Oct 12, 2023 0.0650 0.0650 0.0600 0.0600 187,000 -0.01(-7.69%)
Oct 11, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Oct 10, 2023 0.0650 0.0650 0.0650 0.0650 121,500 +0.01(+8.33%)
Oct 06, 2023 0.0600 0 +0.00(+0.00%)
Oct 05, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 04, 2023 0.0650 0.0650 0.0600 0.0600 245,680 -0.01(-7.69%)
Oct 03, 2023 0.0750 0.0750 0.0650 0.0650 168,035 -0.01(-7.14%)
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.