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: SM )

0.4500 +0.0400 (+9.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jan 31, 2024 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 1,030 +0.01(+3.45%)
Jan 29, 2024 0.3000 0.3000 0.2900 0.2900 2,853 +0.00(+0.00%)
Jan 26, 2024 0.3000 0.3000 0.2900 0.2900 52,400 -0.02(-6.45%)
Jan 25, 2024 0.3000 0.3250 0.3000 0.3100 38,050 +0.00(+0.00%)
Jan 24, 2024 0.3100 0.3150 0.3100 0.3100 8,000 +0.01(+3.33%)
Jan 22, 2024 0.3000 0 -0.01(-1.64%)
Jan 19, 2024 0.3000 0.3050 0.2900 0.3050 16,506 +0.01(+1.67%)
Jan 18, 2024 0.3050 0.3050 0.3000 0.3000 8,500 +0.00(+0.00%)
Jan 17, 2024 0.3050 0.3100 0.3000 0.3000 51,000 +0.00(+0.00%)
Jan 16, 2024 0.3350 0.3350 0.2800 0.3000 102,943 -0.04(-11.76%)
Jan 15, 2024 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-4.23%)
Jan 12, 2024 0.3450 0.3550 0.3450 0.3550 7,500 +0.01(+4.41%)
Jan 11, 2024 0.3600 0.3600 0.3400 0.3400 43,500 +0.00(+0.00%)
Jan 10, 2024 0.3500 0.3500 0.3400 0.3400 71,450 -0.01(-4.23%)
Jan 09, 2024 0.3500 0.3550 0.3500 0.3550 165,888 +0.00(+0.00%)
Jan 08, 2024 0.3600 0.3600 0.3550 0.3550 38,730 -0.01(-1.39%)
Jan 05, 2024 0.3650 0.3650 0.3600 0.3600 24,833 -0.01(-1.37%)
Jan 04, 2024 0.3650 0.3650 0.3650 0.3650 3,330 -0.01(-1.35%)
Jan 03, 2024 0.3700 0.3700 0.3650 0.3700 5,000 +0.00(+0.00%)
Jan 02, 2024 0.3750 0.3850 0.3700 0.3700 42,289 -0.01(-1.33%)
Dec 29, 2023 0.3750 0 +0.02(+4.17%)
Dec 28, 2023 0.3600 0.3600 0.3600 0.3600 5,500 +0.01(+2.86%)
Dec 27, 2023 0.3600 0.3600 0.3500 0.3500 154,466 -0.03(-6.67%)
Dec 22, 2023 0.3750 0 +0.02(+4.17%)
Dec 21, 2023 0.3600 0.3600 0.3600 0.3600 11,100 -0.01(-1.37%)
Dec 20, 2023 0.3650 0.3700 0.3550 0.3650 59,045 -0.01(-2.67%)
Dec 19, 2023 0.3800 0.3800 0.3600 0.3750 6,000 +0.02(+4.17%)
Dec 18, 2023 0.3600 0.3700 0.3600 0.3600 5,500 +0.00(+0.00%)
Dec 15, 2023 0.3550 0.3600 0.3500 0.3600 96,700 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.3800 0.3550 0.3600 99,270 +0.00(+0.00%)
Dec 13, 2023 0.3600 0.3600 0.3450 0.3600 55,500 -0.03(-6.49%)
Dec 12, 2023 0.3850 0.3850 0.3850 0.3850 1,250 +0.00(+0.00%)
Dec 11, 2023 0.3850 0.3850 0.3850 0.3850 8,530 -0.02(-3.75%)
Dec 08, 2023 0.4000 0.4150 0.3800 0.4000 141,110 +0.00(+0.00%)
Dec 07, 2023 0.4100 0.4100 0.3900 0.4000 86,340 -0.01(-2.44%)
Dec 06, 2023 0.4150 0.4150 0.4100 0.4100 15,460 -0.01(-2.38%)
Dec 05, 2023 0.4150 0.4200 0.4150 0.4200 8,345 -0.02(-4.55%)
Dec 04, 2023 0.4300 0.4450 0.4250 0.4400 234,912 +0.01(+1.15%)
Dec 01, 2023 0.4050 0.4400 0.4000 0.4350 263,192 +0.03(+6.10%)
Nov 30, 2023 0.3900 0.4100 0.3900 0.4100 111,543 +0.02(+5.13%)
Nov 29, 2023 0.3850 0.4000 0.3850 0.3900 165,718 +0.01(+1.30%)
Nov 28, 2023 0.3750 0.3850 0.3700 0.3850 53,300 +0.03(+6.94%)
Nov 27, 2023 0.3700 0.3700 0.3550 0.3600 60,327 -0.02(-5.26%)
Nov 24, 2023 0.3450 0.3800 0.3400 0.3800 86,800 +0.04(+11.76%)
Nov 23, 2023 0.3650 0.3650 0.3350 0.3400 113,900 -0.04(-10.53%)
Nov 22, 2023 0.3800 0.3850 0.3600 0.3800 177,063 +0.00(+0.00%)
Nov 21, 2023 0.3800 0.3900 0.3700 0.3800 286,900 +0.01(+1.33%)
Nov 20, 2023 0.3800 0.3800 0.3750 0.3750 59,640 +0.02(+4.17%)
Nov 17, 2023 0.3600 0.3800 0.3600 0.3600 330,445 +0.01(+1.41%)
Nov 16, 2023 0.3600 0.3600 0.3500 0.3550 12,464 +0.00(+0.00%)
Nov 15, 2023 0.3800 0.3800 0.3450 0.3550 117,550 -0.03(-6.58%)
Nov 14, 2023 0.3600 0.3900 0.3600 0.3800 331,910 +0.01(+2.70%)
Nov 13, 2023 0.3700 0.3700 0.3650 0.3700 31,673 +0.02(+5.71%)
Nov 10, 2023 0.3650 0.3650 0.3500 0.3500 4,200 -0.02(-5.41%)
Nov 09, 2023 0.3750 0.3750 0.3700 0.3700 12,100 -0.01(-1.33%)
Nov 08, 2023 0.3700 0.3750 0.3700 0.3750 26,250 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3850 0.3600 0.3750 63,400 +0.00(+0.00%)
Nov 06, 2023 0.3850 0.3850 0.3750 0.3750 132,200 +0.00(+0.00%)
Nov 03, 2023 0.3750 0.3750 0.3750 0.3750 15,337 +0.03(+7.14%)
Nov 02, 2023 0.3650 0.3700 0.3500 0.3500 91,000 +0.02(+6.06%)
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.