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: CH )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 29, 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 (%)
Mar 28, 2024 0.0900 0 -0.01(-5.26%)
Mar 27, 2024 0.1000 0.1000 0.0950 0.0950 56,388 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0950 0.0950 285,588 +0.00(+0.00%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 27,216 +0.00(+0.00%)
Mar 22, 2024 0.1000 0.1000 0.0950 0.0950 39,699 +0.00(+0.00%)
Mar 21, 2024 0.1000 0.1000 0.0950 0.0950 321,777 -0.01(-5.00%)
Mar 20, 2024 0.1050 0.1050 0.1000 0.1000 89,226 +0.00(+0.00%)
Mar 19, 2024 0.0950 0.1000 0.0900 0.1000 409,275 +0.01(+11.11%)
Mar 18, 2024 0.0900 0.1050 0.0900 0.0900 876,822 +0.00(+5.88%)
Mar 15, 2024 0.0850 0.0900 0.0850 0.0850 41,285 +0.00(+0.00%)
Mar 14, 2024 0.0800 0.0900 0.0800 0.0850 82,253 +0.00(+0.00%)
Mar 13, 2024 0.0850 0.0850 0.0850 0.0850 48,106 +0.01(+6.25%)
Mar 12, 2024 0.0900 0.0900 0.0800 0.0800 146,314 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1100 0.0800 0.0800 1,334,274 -0.02(-20.00%)
Mar 08, 2024 0.0950 0.1450 0.0950 0.1000 1,988,998 +0.01(+5.26%)
Mar 07, 2024 0.0950 0.0950 0.0800 0.0950 127,222 +0.00(+0.00%)
Mar 06, 2024 0.0700 0.0950 0.0700 0.0950 926,192 +0.02(+35.71%)
Mar 05, 2024 0.0700 0.0700 0.0650 0.0700 34,000 +0.00(+0.00%)
Mar 04, 2024 0.0750 0.0750 0.0650 0.0700 149,500 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0700 0.0700 69,050 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0750 0.0700 0.0700 194,369 +0.00(+0.00%)
Feb 28, 2024 0.0750 0.0750 0.0700 0.0700 225,852 +0.00(+0.00%)
Feb 27, 2024 0.0750 0.0750 0.0700 0.0700 55,010 -0.00(-6.67%)
Feb 26, 2024 0.0700 0.0800 0.0700 0.0750 192,603 +0.01(+15.38%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0650 350,400 -0.01(-7.14%)
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 46,026 +0.01(+7.69%)
Feb 21, 2024 0.0700 0.0750 0.0650 0.0650 104,350 -0.01(-7.14%)
Feb 20, 2024 0.0750 0.0750 0.0700 0.0700 487,703 +0.01(+16.67%)
Feb 16, 2024 0.0600 0 -0.01(-7.69%)
Feb 15, 2024 0.0650 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0650 0.0550 0.0650 355,500 +0.01(+8.33%)
Feb 13, 2024 0.0600 0.0600 0.0600 0.0600 75,986 +0.00(+0.00%)
Feb 12, 2024 0.0700 0.0700 0.0600 0.0600 163,046 -0.01(-7.69%)
Feb 09, 2024 0.0750 0.0750 0.0650 0.0650 152,153 -0.01(-7.14%)
Feb 08, 2024 0.0700 0.0700 0.0650 0.0700 128,000 +0.01(+7.69%)
Feb 07, 2024 0.0800 0.0800 0.0650 0.0650 172,952 -0.01(-18.75%)
Feb 06, 2024 0.0750 0.0800 0.0750 0.0800 17,668 +0.01(+14.29%)
Feb 05, 2024 0.0700 0.0700 0.0650 0.0700 368,088 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 292,887 -0.00(-6.67%)
Feb 01, 2024 0.0850 0.0850 0.0750 0.0750 36,922 -0.01(-6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 38,000 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 109,726 +0.00(+0.00%)
Jan 29, 2024 0.0750 0.0850 0.0750 0.0850 87,648 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 14,244 +0.01(+6.67%)
Jan 25, 2024 0.0800 0.0800 0.0750 0.0750 119,600 +0.00(+0.00%)
Jan 24, 2024 0.0700 0.0800 0.0700 0.0750 148,012 -0.01(-11.76%)
Jan 23, 2024 0.0650 0.0900 0.0650 0.0850 558,000 +0.03(+41.67%)
Jan 22, 2024 0.0650 0.0650 0.0600 0.0600 83,221 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0600 0.0500 0.0600 151,150 +0.01(+20.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 253,015 +0.01(+11.11%)
Jan 17, 2024 0.0550 0.0550 0.0450 0.0450 113,440 -0.01(-10.00%)
Jan 16, 2024 0.0450 0.0550 0.0450 0.0500 279,000 +0.01(+11.11%)
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 29,025 +0.00(+0.00%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 18,009 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0400 0.0450 137,111 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0450 0.0450 62,001 -0.01(-10.00%)
Jan 08, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 05, 2024 0.0450 0.0500 0.0400 0.0500 119,000 +0.01(+11.11%)
Jan 04, 2024 0.0450 0.0450 0.0400 0.0450 134,001 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0500 0.0400 0.0450 21,000 +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.