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: VOL )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.2550 0.2600 0.2500 0.2500 76,190 +0.00(+0.00%)
Aug 29, 2024 0.2400 0.2500 0.2400 0.2500 66,500 +0.01(+4.17%)
Aug 28, 2024 0.2550 0.2600 0.2400 0.2400 118,000 +0.00(+0.00%)
Aug 27, 2024 0.2400 0.2500 0.2300 0.2400 187,000 +0.02(+9.09%)
Aug 26, 2024 0.2200 0.2250 0.2000 0.2200 70,451 +0.00(+0.00%)
Aug 23, 2024 0.2200 0.2300 0.2150 0.2200 278,710 -0.01(-2.22%)
Aug 22, 2024 0.2300 0.2300 0.2250 0.2250 13,202 -0.01(-2.17%)
Aug 21, 2024 0.2200 0.2300 0.2200 0.2300 82,000 +0.01(+2.22%)
Aug 20, 2024 0.2350 0.2350 0.2200 0.2250 58,000 -0.01(-6.25%)
Aug 19, 2024 0.2350 0.2400 0.2350 0.2400 117,600 +0.00(+0.00%)
Aug 16, 2024 0.2600 0.2600 0.2350 0.2400 183,060 -0.01(-4.00%)
Aug 15, 2024 0.2400 0.2600 0.2400 0.2500 18,527 +0.02(+6.38%)
Aug 14, 2024 0.2400 0.2400 0.2250 0.2350 143,430 -0.01(-2.08%)
Aug 13, 2024 0.2500 0.2500 0.2350 0.2400 80,443 -0.02(-5.88%)
Aug 12, 2024 0.2250 0.2600 0.2200 0.2550 205,820 +0.03(+13.33%)
Aug 09, 2024 0.2250 0.2300 0.2250 0.2250 10,000 +0.00(+0.00%)
Aug 08, 2024 0.2300 0.2300 0.2250 0.2250 27,000 +0.01(+2.27%)
Aug 07, 2024 0.2250 0.2300 0.2150 0.2200 49,565 +0.00(+0.00%)
Aug 06, 2024 0.2250 0.2250 0.2000 0.2200 88,009 -0.01(-6.38%)
Aug 02, 2024 0.2350 0 +0.01(+6.82%)
Aug 01, 2024 0.2200 0.2200 0.2200 0.2200 33,110 +0.00(+0.00%)
Jul 31, 2024 0.2100 0.2200 0.2100 0.2200 25,066 +0.00(+0.00%)
Jul 30, 2024 0.2150 0.2350 0.2100 0.2200 42,355 -0.01(-4.35%)
Jul 29, 2024 0.2250 0.2300 0.2250 0.2300 5,200 +0.00(+0.00%)
Jul 26, 2024 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jul 25, 2024 0.2400 0.2400 0.2300 0.2300 4,000 +0.00(+0.00%)
Jul 24, 2024 0.2350 0.2400 0.2300 0.2300 34,463 +0.00(+0.00%)
Jul 23, 2024 0.2300 0.2450 0.2250 0.2300 65,920 +0.00(+0.00%)
Jul 22, 2024 0.2150 0.2300 0.2100 0.2300 57,125 +0.03(+15.00%)
Jul 19, 2024 0.2050 0.2100 0.2000 0.2000 9,077 -0.00(-2.44%)
Jul 18, 2024 0.2250 0.2350 0.1950 0.2050 149,453 -0.02(-6.82%)
Jul 17, 2024 0.2200 0.2550 0.2150 0.2200 143,000 +0.00(+0.00%)
Jul 16, 2024 0.2200 0.2250 0.2100 0.2200 80,259 +0.00(+0.00%)
Jul 15, 2024 0.2000 0.2700 0.2000 0.2200 125,000 +0.03(+15.79%)
Jul 12, 2024 0.2000 0.2000 0.1900 0.1900 47,500 -0.01(-5.00%)
Jul 11, 2024 0.1850 0.2000 0.1800 0.2000 93,000 +0.02(+11.11%)
Jul 10, 2024 0.1700 0.1800 0.1600 0.1800 224,278 +0.01(+9.09%)
Jul 09, 2024 0.1750 0.1750 0.1500 0.1650 290,157 -0.01(-2.94%)
Jul 08, 2024 0.1900 0.1900 0.1650 0.1700 37,061 +0.00(+0.00%)
Jul 05, 2024 0.1950 0.1950 0.1700 0.1700 166,500 -0.02(-12.82%)
Jul 04, 2024 0.1850 0.1950 0.1850 0.1950 7,851 +0.02(+8.33%)
Jul 03, 2024 0.1950 0.2000 0.1800 0.1800 181,632 +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.
 
 
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.