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: SSVR )

0.4000 -0.0100 (-2.44%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 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 (%)
May 24, 2024 0.4100 0.4150 0.4000 0.4000 69,933 -0.01(-2.44%)
May 23, 2024 0.4150 0.4200 0.3950 0.4100 143,124 +0.00(+0.00%)
May 22, 2024 0.4300 0.4400 0.4050 0.4100 168,756 -0.03(-6.82%)
May 21, 2024 0.4300 0.4500 0.4000 0.4400 458,508 +0.02(+3.53%)
May 17, 2024 0.4250 0 -0.01(-1.16%)
May 16, 2024 0.4000 0.4350 0.3850 0.4300 472,506 +0.02(+4.88%)
May 15, 2024 0.3900 0.4150 0.3800 0.4100 360,878 +0.02(+6.49%)
May 14, 2024 0.3900 0.4000 0.3850 0.3850 91,214 +0.00(+0.00%)
May 13, 2024 0.3950 0.4000 0.3800 0.3850 114,560 -0.01(-1.28%)
May 10, 2024 0.4200 0.4250 0.3800 0.3900 234,090 -0.02(-4.88%)
May 09, 2024 0.3850 0.4150 0.3850 0.4100 206,783 +0.03(+7.89%)
May 08, 2024 0.3900 0.3900 0.3800 0.3800 69,095 -0.01(-2.56%)
May 07, 2024 0.3950 0.4000 0.3900 0.3900 103,445 +0.00(+0.00%)
May 06, 2024 0.3900 0.4000 0.3900 0.3900 152,367 +0.01(+1.30%)
May 03, 2024 0.4050 0.4050 0.3850 0.3850 86,517 -0.02(-3.75%)
May 02, 2024 0.4100 0.4100 0.3950 0.4000 130,347 -0.01(-3.61%)
May 01, 2024 0.4300 0.4300 0.4100 0.4150 95,275 -0.01(-2.35%)
Apr 30, 2024 0.4350 0.4400 0.4200 0.4250 117,436 -0.02(-4.49%)
Apr 29, 2024 0.4500 0.4500 0.4200 0.4450 113,311 -0.01(-2.20%)
Apr 26, 2024 0.4500 0.4600 0.4400 0.4550 178,693 +0.01(+1.11%)
Apr 25, 2024 0.4200 0.4500 0.4200 0.4500 227,730 +0.03(+7.14%)
Apr 24, 2024 0.4100 0.4250 0.4100 0.4200 75,570 +0.01(+2.44%)
Apr 23, 2024 0.4150 0.4150 0.4050 0.4100 67,101 +0.00(+0.00%)
Apr 22, 2024 0.4300 0.4300 0.4050 0.4100 352,268 -0.03(-6.82%)
Apr 19, 2024 0.4450 0.4450 0.4350 0.4400 158,200 -0.01(-1.12%)
Apr 18, 2024 0.4550 0.4550 0.4450 0.4450 134,210 -0.01(-2.20%)
Apr 17, 2024 0.4550 0.4700 0.4550 0.4550 226,105 +0.01(+1.11%)
Apr 16, 2024 0.4700 0.4700 0.4400 0.4500 296,345 -0.02(-5.26%)
Apr 15, 2024 0.4950 0.4950 0.4750 0.4750 150,708 -0.02(-3.06%)
Apr 12, 2024 0.5300 0.6000 0.4900 0.4900 428,277 -0.03(-5.77%)
Apr 11, 2024 0.5000 0.5300 0.4900 0.5200 70,900 +0.02(+4.00%)
Apr 10, 2024 0.4900 0.5200 0.4850 0.5000 111,885 +0.02(+3.09%)
Apr 09, 2024 0.5500 0.5500 0.4750 0.4850 503,799 -0.04(-6.73%)
Apr 08, 2024 0.6100 0.6100 0.5200 0.5200 360,010 -0.04(-7.14%)
Apr 05, 2024 0.5300 0.5700 0.5200 0.5600 183,348 +0.03(+5.66%)
Apr 04, 2024 0.5600 0.6200 0.5000 0.5300 284,748 +0.01(+1.92%)
Apr 03, 2024 0.4400 0.5200 0.4350 0.5200 373,486 +0.09(+19.54%)
Apr 02, 2024 0.4250 0.4450 0.4100 0.4350 361,705 +0.02(+3.57%)
Apr 01, 2024 0.4200 0.4200 0.4100 0.4200 333,607 +0.00(+0.00%)
Mar 28, 2024 0.4200 0 +0.02(+6.33%)
Mar 27, 2024 0.4000 0.4000 0.3950 0.3950 61,935 -0.01(-1.25%)
Mar 26, 2024 0.4000 0.4100 0.4000 0.4000 42,008 +0.00(+0.00%)
Mar 25, 2024 0.4100 0.4200 0.4000 0.4000 81,205 -0.01(-2.44%)
Mar 22, 2024 0.4100 0.4150 0.4050 0.4100 12,200 +0.00(+0.00%)
Mar 21, 2024 0.4200 0.4200 0.4050 0.4100 107,254 -0.01(-2.38%)
Mar 20, 2024 0.3950 0.4200 0.3950 0.4200 101,000 +0.02(+6.33%)
Mar 19, 2024 0.4050 0.4050 0.3900 0.3950 20,800 -0.01(-3.66%)
Mar 18, 2024 0.4100 0.4200 0.4050 0.4100 87,467 -0.01(-2.38%)
Mar 15, 2024 0.4150 0.4200 0.4100 0.4200 49,885 +0.00(+0.00%)
Mar 14, 2024 0.4200 0.4200 0.4150 0.4200 130,916 +0.00(+0.00%)
Mar 13, 2024 0.3800 0.4200 0.3800 0.4200 198,292 +0.03(+9.09%)
Mar 12, 2024 0.3900 0.3900 0.3800 0.3850 59,389 -0.01(-2.53%)
Mar 11, 2024 0.3950 0.4000 0.3900 0.3950 50,464 +0.00(+0.00%)
Mar 08, 2024 0.4000 0.4000 0.3800 0.3950 70,927 +0.00(+0.00%)
Mar 07, 2024 0.4000 0.4000 0.3900 0.3950 73,093 -0.01(-1.25%)
Mar 06, 2024 0.4200 0.4200 0.4000 0.4000 59,283 -0.01(-3.61%)
Mar 05, 2024 0.3950 0.4450 0.3950 0.4150 219,113 +0.03(+9.21%)
Mar 04, 2024 0.3700 0.4000 0.3650 0.3800 168,992 +0.02(+5.56%)
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.