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

(OP: SVRSF )

0.0780 +0.0054 (+7.44%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 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 (%)
Nov 08, 2024 0.0630 0.0800 0.0630 0.0780 288,311 +0.01(+7.44%)
Nov 07, 2024 0.0760 0.0760 0.0660 0.0726 396,225 -0.00(-0.55%)
Nov 06, 2024 0.0721 0.0739 0.0700 0.0730 25,730 -0.00(-3.95%)
Nov 05, 2024 0.0700 0.0760 0.0700 0.0760 23,000 +0.00(+2.84%)
Nov 04, 2024 0.0735 0.0760 0.0670 0.0739 74,400 -0.00(-2.76%)
Nov 01, 2024 0.0800 0.0800 0.0760 0.0760 49,000 -0.00(-5.00%)
Oct 31, 2024 0.0720 0.0800 0.0720 0.0800 356,433 +0.01(+11.11%)
Oct 30, 2024 0.0775 0.0775 0.0720 0.0720 114,061 -0.00(-6.25%)
Oct 29, 2024 0.0720 0.0800 0.0690 0.0768 113,232 +0.00(+6.67%)
Oct 28, 2024 0.0700 0.0720 0.0700 0.0720 575,194 +0.00(+3.90%)
Oct 25, 2024 0.0611 0.0700 0.0611 0.0693 192,750 +0.01(+10.88%)
Oct 24, 2024 0.0660 0.0700 0.0621 0.0625 831,226 -0.01(-8.49%)
Oct 23, 2024 0.0700 0.0700 0.0650 0.0683 287,519 -0.00(-2.43%)
Oct 22, 2024 0.0800 0.0800 0.0655 0.0700 517,751 -0.01(-10.03%)
Oct 21, 2024 0.0900 0.0900 0.0615 0.0778 580,269 -0.01(-14.60%)
Oct 18, 2024 0.0850 0.1000 0.0779 0.0911 116,617 -0.00(-3.29%)
Oct 17, 2024 0.0900 0.1050 0.0900 0.0942 2,695 -0.01(-9.42%)
Oct 16, 2024 0.0740 0.1125 0.0740 0.1040 205,726 +0.01(+11.47%)
Oct 15, 2024 0.0917 0.0975 0.0730 0.0933 90,586 +0.00(+3.44%)
Oct 14, 2024 0.0780 0.0902 0.0780 0.0902 12,406 -0.00(-4.14%)
Oct 11, 2024 0.0929 0.0972 0.0855 0.0941 190,200 +0.01(+8.16%)
Oct 10, 2024 0.0938 0.1009 0.0752 0.0870 473,812 -0.00(-2.79%)
Oct 09, 2024 0.0781 0.0962 0.0730 0.0895 289,299 +0.01(+11.87%)
Oct 08, 2024 0.0770 0.0945 0.0719 0.0800 454,552 +0.00(+6.24%)
Oct 07, 2024 0.0925 0.0925 0.0650 0.0753 201,150 -0.00(-3.09%)
Oct 04, 2024 0.1050 0.1050 0.0653 0.0777 1,287,130 -0.00(-1.65%)
Oct 03, 2024 0.0590 0.0820 0.0590 0.0790 33,409 -0.00(-0.50%)
Oct 02, 2024 0.0776 0.0912 0.0702 0.0794 60,329 -0.00(-3.17%)
Oct 01, 2024 0.0819 0.0820 0.0770 0.0820 94,079 +0.00(+3.80%)
Sep 30, 2024 0.0806 0.0839 0.0700 0.0790 947,313 -0.01(-8.14%)
Sep 27, 2024 0.0878 0.0900 0.0840 0.0860 139,478 -0.00(-2.16%)
Sep 26, 2024 0.0857 0.0887 0.0800 0.0879 187,524 -0.00(-1.57%)
Sep 25, 2024 0.0896 0.0945 0.0849 0.0893 262,100 -0.00(-0.22%)
Sep 24, 2024 0.0840 0.0942 0.0780 0.0895 223,012 +0.00(+5.29%)
Sep 23, 2024 0.0868 0.0868 0.0850 0.0850 99,000 +0.00(+2.53%)
Sep 20, 2024 0.0830 0.0893 0.0765 0.0829 267,500 -0.00(-3.60%)
Sep 19, 2024 0.0912 0.0977 0.0709 0.0860 696,043 +0.00(+2.26%)
Sep 18, 2024 0.0847 0.0963 0.0688 0.0841 821,500 -0.01(-12.76%)
Sep 17, 2024 0.0998 0.0998 0.0681 0.0964 188,850 +0.01(+6.28%)
Sep 16, 2024 0.0860 0.1000 0.0813 0.0907 179,012 +0.00(+0.11%)
Sep 13, 2024 0.0904 0.0914 0.0904 0.0906 24,200 +0.01(+7.60%)
Sep 12, 2024 0.0900 0.0900 0.0810 0.0842 149,255 -0.01(-5.61%)
Sep 11, 2024 0.0811 0.0892 0.0808 0.0892 302,500 +0.01(+18.93%)
Sep 10, 2024 0.0700 0.0833 0.0650 0.0750 51,350 -0.01(-6.95%)
Sep 09, 2024 0.0803 0.0820 0.0803 0.0806 10,255 +0.01(+7.18%)
Sep 06, 2024 0.0895 0.0956 0.0752 0.0752 273,908 -0.01(-15.03%)
Sep 05, 2024 0.0776 0.0990 0.0751 0.0885 837,800 +0.01(+8.72%)
Sep 04, 2024 0.0750 0.0910 0.0729 0.0814 6,900 +0.01(+16.29%)
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.