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: HITI )

4.500 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.500 0 +0.05(+1.12%)
Dec 23, 2024 4.390 4.470 4.300 4.450 107,332 +0.12(+2.77%)
Dec 20, 2024 4.220 4.390 4.190 4.330 119,917 +0.09(+2.12%)
Dec 19, 2024 4.330 4.440 4.130 4.240 161,390 -0.14(-3.20%)
Dec 18, 2024 4.350 4.590 4.260 4.380 182,634 +0.03(+0.69%)
Dec 17, 2024 4.490 4.490 4.330 4.350 99,383 -0.11(-2.47%)
Dec 16, 2024 4.540 4.620 4.440 4.460 78,752 -0.06(-1.33%)
Dec 13, 2024 4.400 4.550 4.380 4.520 59,542 +0.03(+0.67%)
Dec 12, 2024 4.500 4.570 4.430 4.490 89,526 -0.04(-0.88%)
Dec 11, 2024 4.760 4.770 4.440 4.530 171,977 -0.21(-4.43%)
Dec 10, 2024 4.900 4.980 4.710 4.740 79,099 -0.17(-3.46%)
Dec 09, 2024 4.980 5.050 4.770 4.910 100,696 +0.03(+0.61%)
Dec 06, 2024 4.630 4.980 4.630 4.880 124,922 +0.25(+5.40%)
Dec 05, 2024 4.810 4.980 4.580 4.630 85,426 -0.26(-5.32%)
Dec 04, 2024 4.930 4.950 4.780 4.890 97,081 -0.05(-1.01%)
Dec 03, 2024 4.990 5.080 4.630 4.940 183,100 +0.05(+1.02%)
Dec 02, 2024 4.700 4.990 4.660 4.890 465,995 +0.46(+10.38%)
Nov 29, 2024 3.970 4.600 3.950 4.430 458,094 +0.45(+11.31%)
Nov 28, 2024 4.040 4.050 3.960 3.980 22,529 -0.05(-1.24%)
Nov 27, 2024 4.000 4.110 3.950 4.030 87,209 +0.11(+2.81%)
Nov 26, 2024 4.050 4.250 3.920 3.920 222,098 -0.13(-3.21%)
Nov 25, 2024 3.690 4.090 3.690 4.050 190,814 +0.35(+9.46%)
Nov 22, 2024 3.710 3.750 3.650 3.700 94,722 -0.01(-0.27%)
Nov 21, 2024 3.790 3.840 3.700 3.710 41,713 +0.00(+0.00%)
Nov 20, 2024 3.710 3.890 3.690 3.710 84,264 -0.02(-0.54%)
Nov 19, 2024 3.600 3.740 3.600 3.730 89,886 +0.12(+3.32%)
Nov 18, 2024 3.590 3.690 3.590 3.610 175,290 -0.04(-1.10%)
Nov 15, 2024 3.720 3.770 3.630 3.650 234,928 -0.11(-2.93%)
Nov 14, 2024 3.730 3.860 3.720 3.760 79,888 -0.10(-2.59%)
Nov 13, 2024 3.770 3.930 3.660 3.860 232,157 +0.15(+4.04%)
Nov 12, 2024 3.730 3.780 3.520 3.710 131,916 +0.01(+0.27%)
Nov 11, 2024 3.750 3.750 3.520 3.700 184,611 -0.10(-2.63%)
Nov 08, 2024 3.810 3.960 3.730 3.800 154,580 +0.04(+1.06%)
Nov 07, 2024 3.740 3.810 3.620 3.760 146,018 +0.00(+0.00%)
Nov 06, 2024 3.760 3.900 3.510 3.760 552,545 -0.34(-8.29%)
Nov 05, 2024 3.950 4.100 3.860 4.100 139,884 +0.06(+1.49%)
Nov 04, 2024 4.020 4.160 3.990 4.040 168,252 +0.04(+1.00%)
Nov 01, 2024 3.900 4.080 3.900 4.000 123,250 +0.09(+2.30%)
Oct 31, 2024 3.950 4.030 3.910 3.910 87,171 -0.08(-2.01%)
Oct 30, 2024 4.100 4.150 3.960 3.990 78,834 -0.12(-2.92%)
Oct 29, 2024 4.010 4.280 4.000 4.110 121,483 -0.01(-0.24%)
Oct 28, 2024 4.220 4.300 4.010 4.120 177,772 -0.06(-1.44%)
Oct 25, 2024 4.150 4.300 4.050 4.180 186,243 +0.11(+2.70%)
Oct 24, 2024 3.850 4.130 3.850 4.070 185,125 +0.23(+5.99%)
Oct 23, 2024 4.010 4.030 3.700 3.840 222,442 -0.19(-4.71%)
Oct 22, 2024 4.010 4.280 4.010 4.030 298,242 +0.03(+0.75%)
Oct 21, 2024 3.730 4.020 3.640 4.000 325,545 +0.28(+7.53%)
Oct 18, 2024 3.520 3.890 3.520 3.720 272,291 +0.21(+5.98%)
Oct 17, 2024 3.460 3.600 3.450 3.510 158,987 +0.11(+3.24%)
Oct 16, 2024 3.190 3.450 3.190 3.400 143,958 +0.17(+5.26%)
Oct 15, 2024 3.240 3.260 3.160 3.230 83,874 +0.07(+2.22%)
Oct 11, 2024 3.160 0 +0.13(+4.29%)
Oct 10, 2024 3.080 3.080 2.990 3.030 47,460 -0.02(-0.66%)
Oct 09, 2024 3.000 3.060 2.980 3.050 27,046 -0.01(-0.33%)
Oct 08, 2024 3.130 3.160 3.040 3.060 71,424 -0.07(-2.24%)
Oct 07, 2024 3.200 3.200 3.100 3.130 77,348 +0.03(+0.97%)
Oct 04, 2024 3.000 3.190 3.000 3.100 168,170 +0.13(+4.38%)
Oct 03, 2024 3.000 3.020 2.950 2.970 52,028 +0.05(+1.71%)
Oct 02, 2024 3.000 3.050 2.900 2.920 80,972 -0.05(-1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.