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: SEV )

0.1200 -0.0100 (-7.69%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.5600	0.5600	0.5300	0.5300	7,180	-0.03(-5.36%)
Sep 28, 2023	0.5100	0.5800	0.5100	0.5600	16,190	+0.02(+3.70%)
Sep 27, 2023	0.5600	0.5600	0.5400	0.5400	12,600	-0.02(-3.57%)
Sep 26, 2023	0.5700	0.5700	0.5500	0.5600	12,300	-0.02(-3.45%)
Sep 25, 2023	0.5800	0.5800	0.5500	0.5800	28,141	-0.03(-4.92%)
Sep 22, 2023	0.5900	0.6100	0.5900	0.6100	46,750	+0.04(+7.02%)
Sep 21, 2023	0.5900	0.5900	0.5600	0.5700	37,000	+0.00(+0.00%)
Sep 20, 2023	0.6100	0.6400	0.5700	0.5700	16,500	-0.05(-8.06%)
Sep 19, 2023	0.6800	0.7500	0.5900	0.6200	41,031	-0.06(-8.82%)
Sep 18, 2023	0.6600	0.6900	0.6600	0.6800	10,500	+0.03(+4.62%)
Sep 15, 2023	0.6500	0.6500	0.6400	0.6500	7,310	+0.05(+8.33%)
Sep 14, 2023	0.6500	0.6500	0.5800	0.6000	41,280	-0.05(-7.69%)
Sep 13, 2023	0.6500	0.6500	0.6500	0.6500	2,135	+0.00(+0.00%)
Sep 12, 2023	0.7300	0.7300	0.6500	0.6500	8,260	-0.08(-10.96%)
Sep 11, 2023	0.7000	0.7300	0.7000	0.7300	4,555	+0.03(+4.29%)
Sep 07, 2023				0.7000	0	-0.02(-2.78%)
Sep 06, 2023	0.7100	0.7400	0.7100	0.7200	2,778	-0.01(-1.37%)
Sep 05, 2023	0.7300	0.7300	0.7300	0.7300	1,010	-0.01(-1.35%)
Sep 01, 2023				0.7400	0	+0.06(+8.82%)
Aug 31, 2023	0.6600	0.7300	0.6600	0.6800	6,515	+0.01(+1.49%)
Aug 30, 2023	0.6400	0.6700	0.6400	0.6700	17,453	-0.01(-1.47%)
Aug 29, 2023	0.6900	0.6900	0.6800	0.6800	2,722	+0.01(+1.49%)
Aug 28, 2023	0.6700	0.6700	0.6700	0.6700	2,500	+0.02(+3.08%)
Aug 25, 2023	0.7500	0.7500	0.6300	0.6500	52,300	-0.07(-9.72%)
Aug 24, 2023	0.6500	0.7200	0.6500	0.7200	12,300	+0.10(+16.13%)
Aug 23, 2023	0.6000	0.6500	0.6000	0.6200	26,710	+0.05(+8.77%)
Aug 22, 2023	0.6500	0.6500	0.5500	0.5700	111,800	-0.08(-12.31%)
Aug 21, 2023	0.7200	0.7200	0.6100	0.6500	28,597	-0.05(-7.14%)
Aug 18, 2023	0.7000	0.7000	0.6100	0.7000	38,800	+0.00(+0.00%)
Aug 17, 2023	0.6700	0.7000	0.5200	0.7000	30,374	+0.03(+4.48%)
Aug 16, 2023	0.7200	0.7200	0.6400	0.6700	43,246	+0.01(+1.52%)
Aug 15, 2023	0.7400	0.7400	0.6600	0.6600	106,995	-0.07(-9.59%)
Aug 14, 2023	0.7200	0.7500	0.7200	0.7300	18,569	-0.02(-2.67%)
Aug 11, 2023	0.8300	0.8300	0.7500	0.7500	55,250	-0.09(-10.71%)
Aug 10, 2023	0.8600	0.8700	0.8400	0.8400	17,776	-0.09(-9.68%)
Aug 09, 2023	0.9300	0.9300	0.9300	0.9300	3,000	+0.00(+0.00%)
Aug 08, 2023	0.9300	0.9300	0.9300	0.9300	9,528	+0.00(+0.00%)
Aug 04, 2023				0.9300	0	+0.05(+5.68%)
Aug 03, 2023	0.8800	0.8800	0.8600	0.8800	3,025	+0.06(+7.32%)
Aug 02, 2023	0.8900	0.8900	0.8100	0.8200	37,726	-0.08(-8.89%)
Aug 01, 2023	0.8700	0.9100	0.8600	0.9000	24,100	+0.06(+7.14%)
Jul 31, 2023	0.8400	0.8500	0.8100	0.8400	10,616	+0.07(+9.09%)
Jul 28, 2023	0.7500	0.7700	0.7500	0.7700	3,555	+0.02(+2.67%)
Jul 27, 2023	0.7300	0.7500	0.7300	0.7500	7,500	+0.02(+2.74%)
Jul 26, 2023	0.7500	0.7500	0.7300	0.7300	12,426	-0.07(-8.75%)
Jul 25, 2023	0.8000	0.8000	0.8000	0.8000	560	+0.00(+0.00%)
Jul 21, 2023				0.8000	0	+0.03(+3.90%)
Jul 18, 2023				0.7700	165	-0.01(-1.28%)
Jul 17, 2023	0.8200	0.8200	0.7800	0.7800	4,657	-0.03(-3.70%)
Jul 14, 2023	0.8800	0.8800	0.8100	0.8100	2,950	+0.06(+8.00%)
Jul 13, 2023	0.8000	0.8000	0.7200	0.7500	27,451	-0.04(-5.06%)
Jul 12, 2023	0.8200	0.8200	0.7900	0.7900	22,918	+0.00(+0.00%)
Jul 11, 2023	0.8300	0.8400	0.7900	0.7900	9,500	-0.01(-1.25%)
Jul 10, 2023	0.8300	0.8300	0.7900	0.8000	27,250	-0.04(-4.76%)
Jul 06, 2023				0.8400	0	-0.01(-1.18%)
Jul 05, 2023	0.8500	0.8500	0.8500	0.8500	1,500	-0.09(-9.57%)

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: SEV )

Historical Prices