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: LUCA )

0.4550 -0.0200 (-4.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.4950 0.5000 0.4600 0.4750 652,868 -0.01(-2.06%)
Sep 25, 2024 0.4800 0.5000 0.4800 0.4850 632,937 -0.02(-3.00%)
Sep 24, 2024 0.5000 0.5200 0.4900 0.5000 369,272 +0.01(+1.01%)
Sep 23, 2024 0.4600 0.5000 0.4600 0.4950 341,552 +0.03(+7.61%)
Sep 20, 2024 0.4700 0.4750 0.4600 0.4600 319,275 -0.01(-2.13%)
Sep 19, 2024 0.4550 0.4800 0.4500 0.4700 360,555 +0.02(+4.44%)
Sep 18, 2024 0.4600 0.4750 0.4450 0.4500 359,516 -0.01(-1.10%)
Sep 17, 2024 0.4750 0.4750 0.4500 0.4550 349,936 -0.02(-5.21%)
Sep 16, 2024 0.4900 0.5100 0.4800 0.4800 314,570 +0.00(+0.00%)
Sep 13, 2024 0.4600 0.5000 0.4600 0.4800 870,058 +0.02(+5.49%)
Sep 12, 2024 0.4400 0.4850 0.4400 0.4550 1,561,216 +0.02(+3.41%)
Sep 11, 2024 0.4150 0.4500 0.4100 0.4400 813,594 +0.03(+6.02%)
Sep 10, 2024 0.4300 0.4300 0.4100 0.4150 468,626 -0.01(-1.19%)
Sep 09, 2024 0.4350 0.4350 0.4150 0.4200 439,177 -0.02(-4.55%)
Sep 06, 2024 0.4350 0.4500 0.4250 0.4400 838,515 -0.10(-18.52%)
Sep 05, 2024 0.5500 0.5500 0.5200 0.5400 225,407 +0.00(+0.00%)
Sep 04, 2024 0.5300 0.5500 0.5200 0.5400 258,058 +0.01(+1.89%)
Sep 03, 2024 0.5900 0.6100 0.5300 0.5300 334,599 -0.06(-10.17%)
Aug 30, 2024 0.5900 0 +0.01(+1.72%)
Aug 29, 2024 0.5800 0.6000 0.5700 0.5800 206,075 +0.02(+3.57%)
Aug 28, 2024 0.6100 0.6100 0.5600 0.5600 312,155 -0.06(-9.68%)
Aug 27, 2024 0.6500 0.6500 0.6100 0.6200 202,420 -0.03(-4.62%)
Aug 26, 2024 0.6500 0.6500 0.6400 0.6500 68,288 +0.00(+0.00%)
Aug 23, 2024 0.6300 0.6600 0.6200 0.6500 233,228 +0.02(+3.17%)
Aug 22, 2024 0.6400 0.6400 0.6150 0.6300 120,425 +0.00(+0.00%)
Aug 21, 2024 0.6300 0.6400 0.6000 0.6300 332,919 +0.00(+0.00%)
Aug 20, 2024 0.6500 0.6600 0.6100 0.6300 412,314 -0.01(-1.56%)
Aug 19, 2024 0.6300 0.6500 0.6300 0.6400 245,141 +0.01(+1.59%)
Aug 16, 2024 0.6000 0.6300 0.6000 0.6300 549,856 +0.02(+3.28%)
Aug 15, 2024 0.5600 0.6100 0.5500 0.6100 369,195 +0.06(+10.91%)
Aug 14, 2024 0.5600 0.5600 0.5500 0.5500 137,470 -0.02(-3.51%)
Aug 13, 2024 0.5600 0.5700 0.5500 0.5700 131,680 +0.00(+0.00%)
Aug 12, 2024 0.5600 0.5700 0.5500 0.5700 163,561 +0.01(+1.79%)
Aug 09, 2024 0.5900 0.5900 0.5500 0.5600 77,127 -0.03(-5.08%)
Aug 08, 2024 0.5500 0.6000 0.5500 0.5900 186,855 +0.03(+5.36%)
Aug 07, 2024 0.5600 0.5600 0.5300 0.5600 288,387 -0.01(-1.75%)
Aug 06, 2024 0.5000 0.5700 0.5000 0.5700 912,437 +0.03(+5.56%)
Aug 02, 2024 0.5400 0 -0.03(-5.26%)
Aug 01, 2024 0.5800 0.5800 0.5400 0.5700 78,593 -0.01(-1.72%)
Jul 31, 2024 0.5700 0.5800 0.5700 0.5800 250,671 +0.01(+1.75%)
Jul 30, 2024 0.5700 0.5700 0.5500 0.5700 163,670 +0.00(+0.00%)
Jul 29, 2024 0.5800 0.5800 0.5600 0.5700 142,140 -0.01(-1.72%)
Jul 26, 2024 0.5400 0.5800 0.5200 0.5800 345,412 +0.03(+5.45%)
Jul 25, 2024 0.5600 0.5700 0.5200 0.5500 694,815 -0.01(-1.79%)
Jul 24, 2024 0.5700 0.5900 0.5500 0.5600 335,774 -0.01(-1.75%)
Jul 23, 2024 0.5700 0.5800 0.5500 0.5700 160,308 -0.01(-1.72%)
Jul 22, 2024 0.5750 0.5800 0.5700 0.5800 73,325 +0.00(+0.00%)
Jul 19, 2024 0.5800 0.5800 0.5500 0.5800 188,067 -0.01(-1.69%)
Jul 18, 2024 0.5900 0.6100 0.5800 0.5900 222,872 +0.00(+0.00%)
Jul 17, 2024 0.6000 0.6000 0.5800 0.5900 119,000 +0.00(+0.00%)
Jul 16, 2024 0.6100 0.6100 0.5800 0.5900 298,531 -0.01(-1.67%)
Jul 15, 2024 0.5900 0.6100 0.5900 0.6000 99,953 +0.02(+3.45%)
Jul 12, 2024 0.5800 0.5900 0.5700 0.5800 162,690 +0.01(+1.75%)
Jul 11, 2024 0.5900 0.5900 0.5700 0.5700 141,338 +0.01(+1.79%)
Jul 10, 2024 0.6000 0.6000 0.5600 0.5600 321,336 -0.04(-6.67%)
Jul 09, 2024 0.6200 0.6800 0.5900 0.6000 815,606 -0.01(-1.64%)
Jul 08, 2024 0.6000 0.6200 0.5900 0.6100 356,934 +0.03(+4.27%)
Jul 05, 2024 0.5500 0.5900 0.5500 0.5850 377,276 +0.03(+6.36%)
Jul 04, 2024 0.5600 0.5600 0.5500 0.5500 82,970 -0.02(-3.51%)
Jul 03, 2024 0.5700 0.5800 0.5500 0.5700 206,112 +0.01(+1.79%)
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.