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: SEV )

0.1400 +0.0200 (+16.67%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 17, 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 (%)
Sep 30, 2022 0.5700 0.5700 0.5500 0.5500 12,600 -0.01(-1.79%)
Sep 29, 2022 0.6400 0.6400 0.5500 0.5600 10,350 -0.00(-0.88%)
Sep 28, 2022 0.6000 0.6000 0.5600 0.5650 21,901 -0.07(-10.32%)
Sep 27, 2022 0.6100 0.6300 0.6100 0.6300 1,500 +0.05(+8.62%)
Sep 26, 2022 0.6300 0.6400 0.5800 0.5800 19,650 -0.03(-4.92%)
Sep 23, 2022 0.6600 0.6650 0.6100 0.6100 10,294 -0.05(-7.58%)
Sep 22, 2022 0.6600 0.6600 0.6600 0.6600 2,210 -0.02(-2.94%)
Sep 21, 2022 0.6700 0.6800 0.6600 0.6800 2,631 +0.01(+1.49%)
Sep 20, 2022 0.6700 0.6700 0.6700 0.6700 700 +0.02(+3.08%)
Sep 19, 2022 0.6800 0.6800 0.6500 0.6500 2,051 -0.05(-7.14%)
Sep 16, 2022 0.7700 0.7700 0.6400 0.7000 49,917 -0.07(-9.09%)
Sep 15, 2022 0.7800 0.7800 0.7500 0.7700 8,375 +0.02(+1.99%)
Sep 13, 2022 0.7550 225 +0.02(+2.03%)
Sep 12, 2022 0.6300 0.7900 0.6300 0.7400 53,460 -0.07(-8.64%)
Sep 09, 2022 0.8100 0.8100 0.8100 0.8100 2,000 -0.04(-4.71%)
Sep 08, 2022 0.8600 0.8600 0.8200 0.8500 27,220 -0.05(-5.56%)
Sep 07, 2022 0.9000 0.9000 0.9000 0.9000 3,000 -0.08(-8.16%)
Sep 06, 2022 0.9800 0.9800 0.9800 0.9800 919 +0.08(+8.89%)
Sep 02, 2022 0.9000 0 +0.00(+0.00%)
Sep 01, 2022 0.9100 0.9100 0.9000 0.9000 1,001 -0.03(-3.23%)
Aug 30, 2022 0.9300 410 +0.00(+0.00%)
Aug 29, 2022 0.9300 0.9300 0.9300 0.9300 1,405 -0.02(-2.11%)
Aug 26, 2022 0.9500 0.9500 0.9500 0.9500 1,230 +0.02(+2.15%)
Aug 25, 2022 0.9400 0.9400 0.9300 0.9300 8,000 +0.00(+0.00%)
Aug 23, 2022 0.9300 323 -0.02(-2.11%)
Aug 22, 2022 0.9500 0.9500 0.9500 0.9500 4,638 +0.00(+0.00%)
Aug 19, 2022 0.9700 0.9900 0.9500 0.9500 14,500 +0.00(+0.00%)
Aug 18, 2022 0.9500 0.9500 0.9500 0.9500 2,140 +0.03(+3.26%)
Aug 17, 2022 0.9300 0.9300 0.9200 0.9200 28,284 -0.04(-4.17%)
Aug 16, 2022 0.9600 0.9600 0.9600 0.9600 7,500 +0.01(+1.05%)
Aug 12, 2022 0.9500 840 +0.01(+1.06%)
Aug 11, 2022 1.100 1.100 0.9400 0.9400 7,063 -0.05(-5.05%)
Aug 10, 2022 0.9900 0.9900 0.9900 230 +0.01(+1.02%)
Aug 09, 2022 0.9900 0.9900 0.9800 0.9800 9,086 +0.00(+0.00%)
Aug 08, 2022 0.9600 0.9800 0.9600 0.9800 2,148 +0.05(+5.38%)
Aug 05, 2022 0.9300 0.9300 0.9300 0.9300 3,043 +0.03(+3.33%)
Aug 03, 2022 0.9000 138 -0.05(-5.26%)
Aug 02, 2022 0.9900 1.000 0.9500 0.9500 22,151 -0.04(-4.04%)
Jul 29, 2022 0.9900 0 +0.03(+3.13%)
Jul 28, 2022 1.030 1.030 0.9600 0.9600 2,856 -0.07(-6.80%)
Jul 27, 2022 1.090 1.090 0.9900 1.030 227 -0.01(-0.96%)
Jul 25, 2022 1.040 0 +0.05(+5.05%)
Jul 22, 2022 1.090 1.090 0.9500 0.9900 26,386 -0.11(-10.00%)
Jul 21, 2022 1.090 1.100 1.090 1.100 200 +0.00(+0.00%)
Jul 20, 2022 1.050 1.100 1.050 1.100 22,265 +0.01(+0.92%)
Jul 19, 2022 1.100 1.100 1.060 1.090 2,510 -0.01(-0.91%)
Jul 18, 2022 0.9500 1.150 1.080 1.100 24,597 +0.04(+3.77%)
Jul 15, 2022 1.040 1.090 1.040 1.060 3,550 +0.07(+7.07%)
Jul 14, 2022 0.9900 0.9900 0.9900 0.9900 100 -0.04(-3.88%)
Jul 13, 2022 1.050 1.050 1.030 1.030 2,000 +0.03(+3.00%)
Jul 11, 2022 1.000 0 -0.07(-6.54%)
Jul 08, 2022 1.100 1.100 1.060 1.070 2,400 +0.02(+1.90%)
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.