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 )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 28, 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 28, 2024 0.4850 0.4950 0.4800 0.4800 89,056 +0.00(+0.00%)
May 27, 2024 0.4600 0.4800 0.4600 0.4800 161,820 +0.03(+6.67%)
May 24, 2024 0.4550 0.4550 0.4500 0.4500 67,100 -0.01(-1.10%)
May 23, 2024 0.4600 0.4600 0.4500 0.4550 60,635 +0.01(+1.11%)
May 22, 2024 0.4600 0.4600 0.4500 0.4500 57,068 -0.01(-2.17%)
May 21, 2024 0.4500 0.4600 0.4500 0.4600 253,537 +0.01(+2.22%)
May 17, 2024 0.4500 0 +0.04(+9.76%)
May 16, 2024 0.4500 0.4500 0.4100 0.4100 135,900 -0.04(-8.89%)
May 15, 2024 0.4300 0.4500 0.4300 0.4500 128,350 +0.02(+4.65%)
May 14, 2024 0.4200 0.4300 0.4200 0.4300 31,175 +0.01(+2.38%)
May 13, 2024 0.4400 0.4400 0.4200 0.4200 40,308 -0.01(-1.18%)
May 10, 2024 0.4150 0.4400 0.3950 0.4250 98,532 +0.01(+1.19%)
May 09, 2024 0.4300 0.4500 0.4100 0.4200 256,856 +0.00(+0.00%)
May 08, 2024 0.4000 0.4200 0.3950 0.4200 156,000 +0.01(+2.44%)
May 07, 2024 0.3900 0.4100 0.3850 0.4100 99,471 +0.03(+7.89%)
May 06, 2024 0.3750 0.3900 0.3750 0.3800 5,000 +0.01(+2.70%)
May 03, 2024 0.3600 0.3700 0.3600 0.3700 12,700 +0.00(+0.00%)
May 02, 2024 0.3700 0.3700 0.3700 0.3700 14,012 -0.01(-2.63%)
May 01, 2024 0.3600 0.3900 0.3600 0.3800 13,186 -0.01(-2.56%)
Apr 30, 2024 0.3900 0.3900 0.3850 0.3900 52,500 +0.00(+0.00%)
Apr 29, 2024 0.3850 0.4000 0.3850 0.3900 71,360 +0.00(+0.00%)
Apr 25, 2024 0.3900 66 +0.02(+5.41%)
Apr 24, 2024 0.3650 0.3800 0.3650 0.3700 20,903 -0.02(-3.90%)
Apr 23, 2024 0.4050 0.4050 0.3850 0.3850 34,999 -0.02(-4.94%)
Apr 22, 2024 0.3950 0.4100 0.3950 0.4050 115,173 -0.00(-1.22%)
Apr 19, 2024 0.4200 0.4200 0.4100 0.4100 10,000 -0.01(-2.38%)
Apr 18, 2024 0.4000 0.4200 0.4000 0.4200 142,500 +0.01(+1.20%)
Apr 17, 2024 0.4000 0.4150 0.4000 0.4150 122,661 -0.01(-1.19%)
Apr 16, 2024 0.4250 0.4250 0.3900 0.4200 102,856 -0.01(-1.18%)
Apr 15, 2024 0.4200 0.4250 0.4050 0.4250 110,721 +0.02(+4.94%)
Apr 12, 2024 0.3600 0.4200 0.3600 0.4050 272,606 +0.05(+12.50%)
Apr 11, 2024 0.3450 0.3600 0.3450 0.3600 30,500 +0.00(+0.00%)
Apr 10, 2024 0.3400 0.3600 0.3400 0.3600 17,600 +0.01(+1.41%)
Apr 09, 2024 0.3350 0.3550 0.3300 0.3550 24,900 +0.01(+1.43%)
Apr 08, 2024 0.3300 0.3550 0.3300 0.3500 73,188 +0.03(+9.37%)
Apr 05, 2024 0.3300 0.3350 0.3200 0.3200 113,512 +0.00(+0.00%)
Apr 04, 2024 0.3200 0.3500 0.3200 0.3200 162,354 +0.01(+3.23%)
Apr 03, 2024 0.3150 0.3200 0.3000 0.3100 243,574 +0.01(+3.33%)
Apr 02, 2024 0.2750 0.3150 0.2750 0.3000 63,130 +0.02(+5.26%)
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.