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: SLI )

1.580 +0.040 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.560 1.620 1.550 1.580 234,266 +0.04(+2.60%)
Apr 25, 2024 1.500 1.560 1.500 1.540 32,694 +0.00(+0.00%)
Apr 24, 2024 1.500 1.550 1.490 1.540 75,286 +0.06(+4.05%)
Apr 23, 2024 1.490 1.540 1.480 1.480 94,278 -0.01(-0.67%)
Apr 22, 2024 1.480 1.500 1.450 1.490 88,323 -0.09(-5.70%)
Apr 19, 2024 1.520 1.580 1.460 1.580 86,835 +0.05(+3.27%)
Apr 18, 2024 1.480 1.560 1.460 1.530 246,441 +0.06(+4.08%)
Apr 17, 2024 1.570 1.570 1.470 1.470 118,536 -0.04(-2.65%)
Apr 16, 2024 1.510 1.550 1.510 1.510 51,775 -0.02(-1.31%)
Apr 15, 2024 1.620 1.620 1.520 1.530 105,030 -0.03(-1.92%)
Apr 12, 2024 1.650 1.660 1.560 1.560 50,911 -0.09(-5.45%)
Apr 11, 2024 1.620 1.660 1.600 1.650 40,141 +0.00(+0.00%)
Apr 10, 2024 1.660 1.670 1.620 1.650 45,066 -0.02(-1.20%)
Apr 09, 2024 1.600 1.670 1.600 1.670 118,982 +0.05(+3.09%)
Apr 08, 2024 1.570 1.630 1.540 1.620 206,195 +0.05(+3.18%)
Apr 05, 2024 1.610 1.610 1.560 1.570 76,081 -0.05(-3.09%)
Apr 04, 2024 1.590 1.660 1.560 1.620 68,417 +0.03(+1.89%)
Apr 03, 2024 1.580 1.600 1.560 1.590 66,612 -0.02(-1.24%)
Apr 02, 2024 1.610 1.610 1.560 1.610 66,793 +0.01(+0.63%)
Apr 01, 2024 1.600 1.620 1.570 1.600 56,024 +0.01(+0.63%)
Mar 28, 2024 1.590 0 -0.02(-1.24%)
Mar 27, 2024 1.590 1.670 1.560 1.610 92,720 +0.02(+1.26%)
Mar 26, 2024 1.610 1.610 1.560 1.590 35,897 -0.05(-3.05%)
Mar 25, 2024 1.630 1.650 1.580 1.640 105,069 +0.04(+2.50%)
Mar 22, 2024 1.700 1.700 1.600 1.600 218,762 -0.09(-5.33%)
Mar 21, 2024 1.620 1.700 1.600 1.690 88,609 +0.05(+3.05%)
Mar 20, 2024 1.540 1.650 1.530 1.640 128,721 +0.10(+6.49%)
Mar 19, 2024 1.560 1.580 1.540 1.540 96,131 -0.04(-2.53%)
Mar 18, 2024 1.630 1.640 1.550 1.580 134,703 -0.07(-4.24%)
Mar 15, 2024 1.560 1.670 1.560 1.650 137,424 +0.10(+6.45%)
Mar 14, 2024 1.620 1.620 1.530 1.550 167,703 -0.04(-2.52%)
Mar 13, 2024 1.670 1.680 1.590 1.590 156,982 -0.09(-5.36%)
Mar 12, 2024 1.660 1.690 1.580 1.680 464,456 -0.02(-1.18%)
Mar 11, 2024 1.710 1.770 1.670 1.700 194,089 +0.00(+0.00%)
Mar 08, 2024 1.720 1.720 1.630 1.700 300,800 -0.02(-1.16%)
Mar 07, 2024 1.730 1.780 1.660 1.720 82,784 -0.04(-2.27%)
Mar 06, 2024 1.720 1.790 1.670 1.760 102,295 +0.13(+7.98%)
Mar 05, 2024 1.740 1.740 1.630 1.630 156,408 -0.08(-4.68%)
Mar 04, 2024 1.950 1.960 1.710 1.710 159,179 -0.25(-12.76%)
Mar 01, 2024 1.880 1.980 1.800 1.960 197,664 +0.11(+5.95%)
Feb 29, 2024 1.730 1.850 1.720 1.850 144,355 +0.15(+8.82%)
Feb 28, 2024 1.700 1.700 1.650 1.700 37,394 +0.00(+0.00%)
Feb 27, 2024 1.550 1.700 1.535 1.700 109,181 +0.10(+6.25%)
Feb 26, 2024 1.590 1.620 1.510 1.600 129,601 +0.04(+2.56%)
Feb 23, 2024 1.610 1.610 1.510 1.560 87,705 -0.05(-3.11%)
Feb 22, 2024 1.620 1.650 1.545 1.610 103,277 -0.01(-0.62%)
Feb 21, 2024 1.670 1.700 1.570 1.620 95,419 -0.01(-0.61%)
Feb 20, 2024 1.720 1.740 1.630 1.630 115,178 -0.09(-5.23%)
Feb 16, 2024 1.720 0 -0.07(-3.91%)
Feb 15, 2024 1.880 1.920 1.760 1.790 94,991 -0.09(-4.79%)
Feb 14, 2024 1.890 1.900 1.780 1.880 87,946 +0.06(+3.30%)
Feb 13, 2024 2.000 2.000 1.820 1.820 74,493 -0.19(-9.45%)
Feb 12, 2024 1.870 2.080 1.830 2.010 114,403 +0.05(+2.55%)
Feb 09, 2024 1.960 1.970 1.880 1.960 69,600 -0.04(-2.00%)
Feb 08, 2024 1.980 2.080 1.910 2.000 53,461 -0.02(-0.99%)
Feb 07, 2024 2.170 2.200 1.980 2.020 158,427 -0.09(-4.27%)
Feb 06, 2024 1.900 2.210 1.900 2.110 245,721 +0.19(+9.90%)
Feb 05, 2024 1.870 1.980 1.810 1.920 183,405 +0.04(+2.13%)
Feb 02, 2024 1.780 1.880 1.740 1.880 88,486 +0.15(+8.67%)
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.