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: HAR )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 12, 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, 2021 0.3350 0.3350 0.3250 0.3300 15,501 +0.00(+0.00%)
Sep 29, 2021 0.3250 0.3300 0.3250 0.3300 72,100 +0.01(+3.13%)
Sep 28, 2021 0.3300 0.3350 0.3000 0.3200 414,575 +0.00(+0.00%)
Sep 27, 2021 0.3200 0.3200 0.3200 0.3200 11,500 -0.01(-1.54%)
Sep 24, 2021 0.3250 0.3250 0.3250 0.3250 22,523 -0.01(-1.52%)
Sep 23, 2021 0.3100 0.3300 0.3050 0.3300 77,520 +0.01(+1.54%)
Sep 22, 2021 0.3250 0.3250 0.3250 0.3250 11,577 -0.02(-5.80%)
Sep 21, 2021 0.3350 0.3450 0.3200 0.3450 52,929 +0.01(+2.99%)
Sep 16, 2021 0.3350 0.3350 0.3350 0.3350 704 -0.02(-5.63%)
Sep 15, 2021 0.3550 0.3550 0.3550 0.3550 11,827 -0.01(-2.74%)
Sep 14, 2021 0.3600 0.3650 0.3600 0.3650 19,500 +0.00(+0.00%)
Sep 13, 2021 0.3650 0.3650 0.3650 0.3650 4,000 +0.00(+0.00%)
Sep 10, 2021 0.3650 0.3650 0.3600 0.3650 70,500 +0.00(+0.00%)
Sep 09, 2021 0.3650 0.3650 0.3650 0.3650 5,866 +0.01(+1.39%)
Sep 08, 2021 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Sep 07, 2021 0.3550 0.3700 0.3550 0.3600 16,740 -0.01(-1.37%)
Sep 03, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Sep 02, 2021 0.3550 0.3700 0.3550 0.3600 57,500 +0.00(+0.00%)
Sep 01, 2021 0.3500 0.3700 0.3500 0.3600 85,500 -0.03(-7.69%)
Aug 31, 2021 0.3850 0.4000 0.3800 0.3900 179,500 +0.04(+9.86%)
Aug 30, 2021 0.3450 0.3550 0.3450 0.3550 17,725 +0.01(+2.90%)
Aug 27, 2021 0.3300 0.3450 0.3300 0.3450 59,000 +0.01(+4.55%)
Aug 26, 2021 0.3300 0.3300 0.3300 0.3300 16,000 +0.00(+0.00%)
Aug 25, 2021 0.3300 0.3400 0.3300 0.3300 55,000 -0.02(-5.71%)
Aug 24, 2021 0.3300 0.3600 0.3300 0.3500 137,486 +0.04(+12.90%)
Aug 23, 2021 0.3150 0.3150 0.3100 0.3100 11,500 -0.01(-1.59%)
Aug 20, 2021 0.3150 0.3150 0.3150 0.3150 17,500 +0.00(+0.00%)
Aug 19, 2021 0.3150 0.3150 0.3150 0.3150 56,000 -0.01(-3.08%)
Aug 18, 2021 0.3100 0.3250 0.3100 0.3250 28,000 +0.02(+4.84%)
Aug 17, 2021 0.3300 0.3300 0.3050 0.3100 63,280 +0.01(+1.64%)
Aug 16, 2021 0.3050 0.3050 0.3050 0.3050 31,000 -0.02(-6.15%)
Aug 13, 2021 0.2950 0.3250 0.2950 0.3250 15,000 +0.03(+10.17%)
Aug 12, 2021 0.2900 0.2950 0.2900 0.2950 20,000 +0.01(+1.72%)
Aug 11, 2021 0.2900 0.2900 0.2800 0.2900 28,035 +0.01(+1.75%)
Aug 09, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Aug 05, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 04, 2021 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Aug 03, 2021 0.2850 0.2900 0.2850 0.2900 5,500 +0.01(+1.75%)
Jul 29, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 28, 2021 0.2750 0.2850 0.2750 0.2850 9,500 +0.00(+0.00%)
Jul 27, 2021 0.2900 0.2900 0.2850 0.2850 7,558 +0.00(+0.00%)
Jul 23, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 21, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jul 20, 2021 0.2950 0.2950 0.2850 0.2850 29,000 -0.01(-1.72%)
Jul 19, 2021 0.2900 0.2900 0.2900 0.2900 39,567 +0.00(+0.00%)
Jul 16, 2021 0.2950 0.2950 0.2900 0.2900 12,900 +0.00(+0.00%)
Jul 15, 2021 0.2950 0.2950 0.2900 0.2900 49,000 -0.01(-3.33%)
Jul 14, 2021 0.2850 0.3050 0.2850 0.3000 220,610 +0.02(+5.26%)
Jul 13, 2021 0.3600 0.3600 0.2700 0.2850 584,680 -0.07(-19.72%)
Jul 12, 2021 0.3400 0.3600 0.3250 0.3550 174,969 +0.01(+1.43%)
Jul 09, 2021 0.3450 0.3500 0.3400 0.3500 1,500 -0.01(-1.41%)
Jul 08, 2021 0.3550 0.3550 0.3550 0.3550 525 -0.01(-1.39%)
Jul 07, 2021 0.3650 0.3650 0.3600 0.3600 30,000 +0.00(+0.00%)
Jul 06, 2021 0.3800 0.3800 0.3600 0.3600 69,000 +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.