Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: SLI )

2.330 +0.080 (+3.56%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.280	2.420	2.280	2.330	320,507	+0.08(+3.56%)
Nov 20, 2024	2.470	2.470	2.240	2.250	290,330	-0.18(-7.41%)
Nov 19, 2024	2.280	2.520	2.280	2.430	212,995	+0.15(+6.58%)
Nov 18, 2024	2.260	2.360	2.240	2.280	132,930	+0.04(+1.79%)
Nov 15, 2024	2.430	2.430	2.220	2.240	223,178	-0.22(-8.94%)
Nov 14, 2024	2.650	2.730	2.430	2.460	343,406	-0.24(-8.89%)
Nov 13, 2024	2.680	2.860	2.660	2.700	177,383	+0.00(+0.00%)
Nov 12, 2024	2.850	2.850	2.670	2.700	239,629	-0.11(-3.91%)
Nov 11, 2024	2.950	2.980	2.810	2.810	168,381	-0.16(-5.39%)
Nov 08, 2024	3.120	3.120	2.950	2.970	182,678	-0.21(-6.60%)
Nov 07, 2024	2.990	3.200	2.930	3.180	296,895	+0.15(+4.95%)
Nov 06, 2024	3.140	3.170	2.890	3.030	239,647	-0.14(-4.42%)
Nov 05, 2024	3.130	3.240	3.120	3.170	115,541	+0.04(+1.28%)
Nov 04, 2024	3.250	3.250	3.120	3.130	150,592	-0.12(-3.69%)
Nov 01, 2024	3.280	3.430	3.250	3.250	85,799	-0.11(-3.27%)
Oct 31, 2024	3.480	3.480	3.120	3.360	604,927	-0.03(-0.88%)
Oct 30, 2024	3.490	3.670	3.320	3.390	323,222	-0.06(-1.74%)
Oct 29, 2024	3.240	3.490	3.200	3.450	354,187	+0.25(+7.81%)
Oct 28, 2024	3.120	3.510	3.120	3.200	638,224	+0.18(+5.96%)
Oct 25, 2024	3.120	3.260	3.000	3.020	280,700	-0.13(-4.13%)
Oct 24, 2024	3.000	3.150	2.860	3.150	371,418	+0.32(+11.31%)
Oct 23, 2024	3.030	3.050	2.830	2.830	276,449	-0.32(-10.16%)
Oct 22, 2024	2.720	3.170	2.720	3.150	644,690	+0.43(+15.81%)
Oct 21, 2024	2.650	2.760	2.520	2.720	251,932	+0.08(+3.03%)
Oct 18, 2024	2.750	2.750	2.620	2.640	136,624	-0.10(-3.65%)
Oct 17, 2024	2.900	2.960	2.660	2.740	291,570	-0.10(-3.52%)
Oct 16, 2024	2.600	2.940	2.600	2.840	236,178	+0.29(+11.37%)
Oct 15, 2024	2.990	3.040	2.550	2.550	381,055	-0.75(-22.73%)
Oct 11, 2024				3.300	0	+0.40(+13.79%)
Oct 10, 2024	2.780	3.110	2.780	2.900	551,274	+0.30(+11.54%)
Oct 09, 2024	2.380	2.710	2.330	2.600	815,420	+0.27(+11.59%)
Oct 08, 2024	2.480	2.480	2.320	2.330	228,061	-0.21(-8.27%)
Oct 07, 2024	2.350	2.690	2.320	2.540	395,860	+0.30(+13.39%)
Oct 04, 2024	2.210	2.320	2.210	2.240	196,081	+0.12(+5.66%)
Oct 03, 2024	2.190	2.190	2.110	2.120	76,580	-0.11(-4.93%)
Oct 02, 2024	2.110	2.280	2.110	2.230	144,509	+0.15(+7.21%)
Oct 01, 2024	2.150	2.240	2.070	2.080	47,998	-0.02(-0.95%)
Sep 30, 2024	2.180	2.260	2.100	2.100	53,290	-0.16(-7.08%)
Sep 27, 2024	2.240	2.370	2.190	2.260	124,791	+0.00(+0.00%)
Sep 26, 2024	2.090	2.270	2.090	2.260	143,506	+0.16(+7.62%)
Sep 25, 2024	2.040	2.100	1.750	2.100	159,883	+0.07(+3.45%)
Sep 24, 2024	2.240	2.380	2.030	2.030	470,188	-0.19(-8.56%)
Sep 23, 2024	1.940	2.280	1.900	2.220	480,803	+0.31(+16.23%)
Sep 20, 2024	1.870	1.910	1.780	1.910	221,713	+0.19(+11.05%)
Sep 19, 2024	1.720	1.720	1.680	1.720	109,218	+0.03(+1.78%)
Sep 18, 2024	1.700	1.730	1.650	1.690	24,358	-0.01(-0.59%)
Sep 17, 2024	1.600	1.700	1.600	1.700	24,143	+0.09(+5.59%)
Sep 16, 2024	1.660	1.700	1.610	1.610	32,434	-0.02(-1.23%)
Sep 13, 2024	1.670	1.670	1.600	1.630	31,521	+0.02(+1.24%)
Sep 12, 2024	1.750	1.750	1.610	1.610	49,955	-0.13(-7.47%)
Sep 11, 2024	1.610	1.740	1.580	1.740	115,471	+0.24(+16.00%)
Sep 10, 2024	1.600	1.600	1.500	1.500	59,281	-0.12(-7.41%)
Sep 09, 2024	1.540	1.620	1.530	1.620	36,438	+0.06(+3.85%)
Sep 06, 2024	1.620	1.620	1.550	1.560	28,835	-0.03(-1.89%)
Sep 05, 2024	1.620	1.620	1.570	1.590	41,495	+0.02(+1.27%)
Sep 04, 2024	1.640	1.680	1.570	1.570	46,906	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: SLI )

Historical Prices