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 )

2.310 +0.120 (+5.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 24, 2024 2.250 2.340 2.155 2.310 113,205 +0.12(+5.48%)
May 23, 2024 2.340 2.370 2.170 2.190 196,130 -0.21(-8.75%)
May 22, 2024 2.490 2.530 2.360 2.400 217,022 -0.09(-3.61%)
May 21, 2024 2.560 2.600 2.480 2.490 452,690 -0.01(-0.40%)
May 17, 2024 2.500 0 +0.15(+6.38%)
May 16, 2024 2.380 2.500 2.280 2.350 299,949 -0.12(-4.86%)
May 15, 2024 2.560 2.560 2.400 2.470 244,661 -0.03(-1.20%)
May 14, 2024 2.540 2.610 2.400 2.500 254,990 -0.10(-3.85%)
May 13, 2024 2.550 2.700 2.410 2.600 502,793 +0.22(+9.24%)
May 10, 2024 2.310 2.650 2.300 2.380 573,431 +0.21(+9.68%)
May 09, 2024 1.900 2.170 1.850 2.170 236,218 +0.35(+19.23%)
May 08, 2024 1.850 1.940 1.740 1.820 325,760 +0.04(+2.25%)
May 07, 2024 1.870 1.870 1.745 1.780 178,332 -0.10(-5.32%)
May 06, 2024 1.820 1.880 1.750 1.880 185,926 +0.10(+5.62%)
May 03, 2024 1.840 1.840 1.660 1.780 188,846 -0.07(-3.78%)
May 02, 2024 1.780 1.850 1.740 1.850 84,149 +0.07(+3.93%)
May 01, 2024 1.700 1.910 1.700 1.780 263,208 +0.04(+2.30%)
Apr 30, 2024 1.740 1.740 1.670 1.740 402,843 +0.00(+0.00%)
Apr 29, 2024 1.600 1.740 1.600 1.740 221,846 +0.16(+10.13%)
Apr 26, 2024 1.560 1.620 1.550 1.580 234,266 +0.04(+2.60%)
Apr 25, 2024 1.500 1.560 1.500 1.540 32,694 +0.00(+0.00%)
Apr 24, 2024 1.500 1.550 1.490 1.540 75,286 +0.06(+4.05%)
Apr 23, 2024 1.490 1.540 1.480 1.480 94,278 -0.01(-0.67%)
Apr 22, 2024 1.480 1.500 1.450 1.490 88,323 -0.09(-5.70%)
Apr 19, 2024 1.520 1.580 1.460 1.580 86,835 +0.05(+3.27%)
Apr 18, 2024 1.480 1.560 1.460 1.530 246,441 +0.06(+4.08%)
Apr 17, 2024 1.570 1.570 1.470 1.470 118,536 -0.04(-2.65%)
Apr 16, 2024 1.510 1.550 1.510 1.510 51,775 -0.02(-1.31%)
Apr 15, 2024 1.620 1.620 1.520 1.530 105,030 -0.03(-1.92%)
Apr 12, 2024 1.650 1.660 1.560 1.560 50,911 -0.09(-5.45%)
Apr 11, 2024 1.620 1.660 1.600 1.650 40,141 +0.00(+0.00%)
Apr 10, 2024 1.660 1.670 1.620 1.650 45,066 -0.02(-1.20%)
Apr 09, 2024 1.600 1.670 1.600 1.670 118,982 +0.05(+3.09%)
Apr 08, 2024 1.570 1.630 1.540 1.620 206,195 +0.05(+3.18%)
Apr 05, 2024 1.610 1.610 1.560 1.570 76,081 -0.05(-3.09%)
Apr 04, 2024 1.590 1.660 1.560 1.620 68,417 +0.03(+1.89%)
Apr 03, 2024 1.580 1.600 1.560 1.590 66,612 -0.02(-1.24%)
Apr 02, 2024 1.610 1.610 1.560 1.610 66,793 +0.01(+0.63%)
Apr 01, 2024 1.600 1.620 1.570 1.600 56,024 +0.01(+0.63%)
Mar 28, 2024 1.590 0 -0.02(-1.24%)
Mar 27, 2024 1.590 1.670 1.560 1.610 92,720 +0.02(+1.26%)
Mar 26, 2024 1.610 1.610 1.560 1.590 35,897 -0.05(-3.05%)
Mar 25, 2024 1.630 1.650 1.580 1.640 105,069 +0.04(+2.50%)
Mar 22, 2024 1.700 1.700 1.600 1.600 218,762 -0.09(-5.33%)
Mar 21, 2024 1.620 1.700 1.600 1.690 88,609 +0.05(+3.05%)
Mar 20, 2024 1.540 1.650 1.530 1.640 128,721 +0.10(+6.49%)
Mar 19, 2024 1.560 1.580 1.540 1.540 96,131 -0.04(-2.53%)
Mar 18, 2024 1.630 1.640 1.550 1.580 134,703 -0.07(-4.24%)
Mar 15, 2024 1.560 1.670 1.560 1.650 137,424 +0.10(+6.45%)
Mar 14, 2024 1.620 1.620 1.530 1.550 167,703 -0.04(-2.52%)
Mar 13, 2024 1.670 1.680 1.590 1.590 156,982 -0.09(-5.36%)
Mar 12, 2024 1.660 1.690 1.580 1.680 464,456 -0.02(-1.18%)
Mar 11, 2024 1.710 1.770 1.670 1.700 194,089 +0.00(+0.00%)
Mar 08, 2024 1.720 1.720 1.630 1.700 300,800 -0.02(-1.16%)
Mar 07, 2024 1.730 1.780 1.660 1.720 82,784 -0.04(-2.27%)
Mar 06, 2024 1.720 1.790 1.670 1.760 102,295 +0.13(+7.98%)
Mar 05, 2024 1.740 1.740 1.630 1.630 156,408 -0.08(-4.68%)
Mar 04, 2024 1.950 1.960 1.710 1.710 159,179 -0.25(-12.76%)
Mar 01, 2024 1.880 1.980 1.800 1.960 197,664 +0.11(+5.95%)
Feb 29, 2024 1.730 1.850 1.720 1.850 144,355 +0.15(+8.82%)
Feb 28, 2024 1.700 1.700 1.650 1.700 37,394 +0.00(+0.00%)
Feb 27, 2024 1.550 1.700 1.535 1.700 109,181 +0.10(+6.25%)
Feb 26, 2024 1.590 1.620 1.510 1.600 129,601 +0.04(+2.56%)
Feb 23, 2024 1.610 1.610 1.510 1.560 87,705 -0.05(-3.11%)
Feb 22, 2024 1.620 1.650 1.545 1.610 103,277 -0.01(-0.62%)
Feb 21, 2024 1.670 1.700 1.570 1.620 95,419 -0.01(-0.61%)
Feb 20, 2024 1.720 1.740 1.630 1.630 115,178 -0.09(-5.23%)
Feb 16, 2024 1.720 0 -0.07(-3.91%)
Feb 15, 2024 1.880 1.920 1.760 1.790 94,991 -0.09(-4.79%)
Feb 14, 2024 1.890 1.900 1.780 1.880 87,946 +0.06(+3.30%)
Feb 13, 2024 2.000 2.000 1.820 1.820 74,493 -0.19(-9.45%)
Feb 12, 2024 1.870 2.080 1.830 2.010 114,403 +0.05(+2.55%)
Feb 09, 2024 1.960 1.970 1.880 1.960 69,600 -0.04(-2.00%)
Feb 08, 2024 1.980 2.080 1.910 2.000 53,461 -0.02(-0.99%)
Feb 07, 2024 2.170 2.200 1.980 2.020 158,427 -0.09(-4.27%)
Feb 06, 2024 1.900 2.210 1.900 2.110 245,721 +0.19(+9.90%)
Feb 05, 2024 1.870 1.980 1.810 1.920 183,405 +0.04(+2.13%)
Feb 02, 2024 1.780 1.880 1.740 1.880 88,486 +0.15(+8.67%)
Feb 01, 2024 1.860 1.860 1.730 1.730 47,891 -0.13(-6.99%)
Jan 31, 2024 1.720 1.860 1.700 1.860 323,837 +0.13(+7.51%)
Jan 30, 2024 1.890 1.890 1.720 1.730 111,915 -0.17(-8.95%)
Jan 29, 2024 1.680 1.900 1.680 1.900 98,179 +0.21(+12.43%)
Jan 26, 2024 1.760 1.760 1.650 1.690 63,499 -0.03(-1.74%)
Jan 25, 2024 1.660 1.760 1.620 1.720 229,839 +0.03(+1.78%)
Jan 24, 2024 1.890 1.890 1.690 1.690 233,406 -0.17(-9.14%)
Jan 23, 2024 1.960 1.960 1.770 1.860 111,827 +0.01(+0.54%)
Jan 22, 2024 1.600 1.870 1.590 1.850 506,801 +0.26(+16.35%)
Jan 19, 2024 1.600 1.600 1.510 1.590 403,556 -0.05(-3.05%)
Jan 18, 2024 1.810 1.820 1.640 1.640 190,278 -0.18(-9.89%)
Jan 17, 2024 1.900 1.900 1.800 1.820 125,190 -0.13(-6.67%)
Jan 16, 2024 2.020 2.035 1.940 1.950 206,561 -0.14(-6.70%)
Jan 15, 2024 2.000 2.100 1.990 2.090 85,096 +0.03(+1.46%)
Jan 12, 2024 2.140 2.160 2.020 2.060 119,876 -0.04(-1.90%)
Jan 11, 2024 2.330 2.330 2.100 2.100 191,665 -0.25(-10.64%)
Jan 10, 2024 2.470 2.470 2.300 2.350 69,420 -0.10(-4.08%)
Jan 09, 2024 2.470 2.500 2.410 2.450 126,689 -0.08(-3.16%)
Jan 08, 2024 2.580 2.580 2.470 2.530 89,671 -0.10(-3.80%)
Jan 05, 2024 2.590 2.640 2.520 2.630 93,302 +0.05(+1.94%)
Jan 04, 2024 2.580 2.640 2.520 2.580 91,530 -0.02(-0.77%)
Jan 03, 2024 2.660 2.660 2.510 2.600 111,190 -0.04(-1.52%)
Jan 02, 2024 2.650 2.840 2.620 2.640 166,667 +0.00(+0.00%)
Dec 29, 2023 2.640 0 -0.28(-9.59%)
Dec 28, 2023 2.900 2.975 2.830 2.920 111,892 -0.01(-0.34%)
Dec 27, 2023 3.000 3.080 2.880 2.930 280,720 +0.11(+3.90%)
Dec 22, 2023 2.820 0 +0.09(+3.30%)
Dec 21, 2023 2.590 2.770 2.590 2.730 210,480 +0.23(+9.20%)
Dec 20, 2023 2.610 2.690 2.500 2.500 100,775 -0.19(-7.06%)
Dec 19, 2023 2.520 2.700 2.520 2.690 252,744 +0.20(+8.03%)
Dec 18, 2023 2.640 2.650 2.450 2.490 146,710 -0.17(-6.39%)
Dec 15, 2023 2.640 2.730 2.600 2.660 105,030 +0.08(+3.10%)
Dec 14, 2023 2.410 2.630 2.410 2.580 232,447 +0.14(+5.74%)
Dec 13, 2023 2.300 2.440 2.260 2.440 288,710 +0.03(+1.24%)
Dec 12, 2023 2.610 2.610 2.390 2.410 167,489 -0.22(-8.37%)
Dec 11, 2023 2.700 2.745 2.570 2.630 135,249 -0.22(-7.72%)
Dec 08, 2023 2.710 2.850 2.710 2.850 116,043 +0.09(+3.26%)
Dec 07, 2023 2.800 2.830 2.730 2.760 49,959 -0.06(-2.13%)
Dec 06, 2023 2.740 2.910 2.730 2.820 91,205 +0.10(+3.68%)
Dec 05, 2023 2.900 2.900 2.660 2.720 174,456 -0.14(-4.90%)
Dec 04, 2023 3.000 3.000 2.830 2.860 157,015 -0.15(-4.98%)
Dec 01, 2023 3.000 3.080 2.850 3.010 97,552 +0.01(+0.33%)
Nov 30, 2023 3.050 3.090 3.000 3.000 41,065 +0.00(+0.00%)
Nov 29, 2023 3.010 3.020 2.930 3.000 35,284 +0.01(+0.33%)
Nov 28, 2023 2.830 3.010 2.790 2.990 110,445 +0.06(+2.05%)
Nov 27, 2023 3.140 3.140 2.930 2.930 135,620 -0.18(-5.79%)
Nov 24, 2023 3.200 3.200 3.100 3.110 86,495 -0.12(-3.72%)
Nov 23, 2023 3.150 3.250 3.150 3.230 21,372 +0.06(+1.89%)
Nov 22, 2023 3.370 3.370 3.170 3.170 84,062 -0.20(-5.93%)
Nov 21, 2023 3.450 3.485 3.320 3.370 167,422 -0.19(-5.34%)
Nov 20, 2023 3.600 3.660 3.480 3.560 125,377 +0.07(+2.01%)
Nov 17, 2023 3.550 3.550 3.390 3.490 113,504 +0.05(+1.45%)
Nov 16, 2023 3.690 3.690 3.440 3.440 166,555 -0.27(-7.28%)
Nov 15, 2023 3.890 3.910 3.660 3.710 175,504 -0.18(-4.63%)
Nov 14, 2023 3.790 3.890 3.785 3.890 125,553 +0.21(+5.71%)
Nov 13, 2023 3.470 3.720 3.470 3.680 53,604 +0.05(+1.38%)
Nov 10, 2023 3.790 3.790 3.420 3.630 153,337 -0.04(-1.09%)
Nov 09, 2023 3.920 3.920 3.650 3.670 111,439 -0.20(-5.17%)
Nov 08, 2023 3.860 3.950 3.770 3.870 107,818 -0.06(-1.53%)
Nov 07, 2023 3.810 3.950 3.730 3.930 195,901 +0.12(+3.15%)
Nov 06, 2023 4.040 4.080 3.800 3.810 86,055 -0.27(-6.62%)
Nov 03, 2023 3.950 4.090 3.940 4.080 83,824 +0.19(+4.88%)
Nov 02, 2023 3.810 4.050 3.800 3.890 272,629 -0.12(-2.99%)
Nov 01, 2023 3.780 4.100 3.770 4.010 169,131 +0.17(+4.43%)
Oct 31, 2023 3.780 3.890 3.700 3.840 2,013,632 +0.11(+2.95%)
Oct 30, 2023 3.820 3.900 3.700 3.730 156,405 -0.09(-2.36%)
Oct 27, 2023 3.780 4.020 3.780 3.820 122,861 +0.02(+0.53%)
Oct 26, 2023 3.910 3.910 3.780 3.800 174,697 -0.09(-2.31%)
Oct 25, 2023 4.060 4.230 3.890 3.890 213,973 -0.21(-5.12%)
Oct 24, 2023 3.750 4.150 3.690 4.100 191,326 +0.49(+13.57%)
Oct 23, 2023 3.880 4.000 3.610 3.610 188,844 -0.26(-6.72%)
Oct 20, 2023 3.820 3.960 3.800 3.870 79,681 +0.06(+1.57%)
Oct 19, 2023 4.220 4.250 3.810 3.810 110,927 -0.57(-13.01%)
Oct 18, 2023 4.810 4.850 4.350 4.380 140,746 -0.37(-7.79%)
Oct 17, 2023 4.500 4.810 4.480 4.750 206,417 +0.32(+7.22%)
Oct 16, 2023 4.120 4.530 4.120 4.430 119,396 +0.22(+5.23%)
Oct 13, 2023 4.130 4.270 4.110 4.210 67,521 +0.03(+0.72%)
Oct 12, 2023 4.180 4.190 3.990 4.180 37,347 +0.02(+0.48%)
Oct 11, 2023 4.130 4.410 4.040 4.160 290,162 +0.22(+5.58%)
Oct 10, 2023 3.850 4.010 3.650 3.940 154,386 +0.28(+7.65%)
Oct 06, 2023 3.660 0 +0.36(+10.91%)
Oct 05, 2023 3.250 3.300 3.140 3.300 108,331 +0.03(+0.92%)
Oct 04, 2023 3.290 3.360 3.170 3.270 114,594 -0.10(-2.97%)
Oct 03, 2023 3.670 3.670 3.370 3.370 115,839 -0.34(-9.16%)
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.