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

Asian Television Network International Ltd (TSV: SAT )

0.1100 UNCHANGED
Last Price Updated: 3:06 PM EDT, Apr 25, 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 (%)
Oct 31, 2013 2.850 2.850 2.850 2.850 11,100 +0.00(+0.00%)
Oct 30, 2013 2.810 2.850 2.810 2.850 3,900 +0.00(+0.00%)
Oct 29, 2013 2.820 2.850 2.810 2.850 2,830 +0.00(+0.00%)
Oct 28, 2013 2.820 2.850 2.820 2.850 1,940 +0.01(+0.35%)
Oct 25, 2013 2.840 2.840 2.820 2.840 2,400 +0.02(+0.71%)
Oct 24, 2013 2.820 2.820 2.820 2.820 200 -0.03(-1.05%)
Oct 21, 2013 2.850 2.850 2.850 0 -0.08(-2.73%)
Oct 18, 2013 2.850 2.930 2.840 2.930 2,150 -0.01(-0.34%)
Oct 17, 2013 2.820 2.940 2.820 2.940 8,000 +0.07(+2.44%)
Oct 15, 2013 2.870 2.870 2.870 0 -0.03(-1.03%)
Oct 10, 2013 2.900 2.900 2.900 0 +0.07(+2.47%)
Oct 08, 2013 2.830 2.830 2.830 0 +0.03(+1.07%)
Oct 04, 2013 2.800 2.800 2.800 0 -0.01(-0.36%)
Oct 03, 2013 2.830 2.830 2.810 2.810 5,500 -0.09(-3.10%)
Oct 02, 2013 2.800 2.900 2.800 2.900 5,600 +0.01(+0.35%)
Sep 27, 2013 2.890 2.890 2.890 0 +0.09(+3.21%)
Sep 26, 2013 2.800 2.800 2.800 2.800 1,000 -0.05(-1.75%)
Sep 25, 2013 2.840 2.850 2.840 2.850 2,500 -0.04(-1.38%)
Sep 24, 2013 2.810 2.890 2.790 2.890 7,500 +0.08(+2.85%)
Sep 23, 2013 2.820 2.820 2.810 2.810 3,000 -0.05(-1.75%)
Sep 20, 2013 2.860 2.860 2.860 2.860 1,000 +0.01(+0.35%)
Sep 19, 2013 2.810 2.850 2.810 2.850 2,000 -0.02(-0.70%)
Sep 18, 2013 2.870 2.870 2.870 2.870 450 -0.05(-1.71%)
Sep 16, 2013 2.920 2.920 2.920 0 -0.03(-1.02%)
Sep 13, 2013 2.950 2.950 2.950 2.950 750 +0.03(+1.03%)
Sep 12, 2013 2.920 2.920 2.920 2.920 2,000 +0.00(+0.00%)
Sep 11, 2013 2.890 2.920 2.890 2.920 21,000 +0.13(+4.66%)
Sep 10, 2013 2.800 2.800 2.790 2.790 3,000 -0.10(-3.46%)
Sep 09, 2013 2.880 2.890 2.880 2.890 1,000 +0.09(+3.21%)
Sep 06, 2013 2.850 2.850 2.800 2.800 400 +0.02(+0.72%)
Sep 05, 2013 2.780 2.780 2.780 2.780 600 -0.02(-0.71%)
Aug 28, 2013 2.800 2.800 2.800 0 -0.04(-1.41%)
Aug 26, 2013 2.840 2.840 2.840 0 -0.10(-3.40%)
Aug 23, 2013 2.940 2.940 2.940 2.940 472 +0.01(+0.34%)
Aug 20, 2013 2.930 2.930 2.930 0 +0.01(+0.34%)
Aug 16, 2013 2.920 2.920 2.920 0 +0.02(+0.69%)
Aug 15, 2013 2.840 2.900 2.810 2.900 12,900 +0.06(+2.11%)
Aug 12, 2013 2.840 2.840 2.840 2.840 0 -0.01(-0.35%)
Aug 08, 2013 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 07, 2013 2.850 2.850 2.850 2.850 1,510 +0.00(+0.00%)
Jul 31, 2013 2.850 2.850 2.850 0 -0.04(-1.38%)
Jul 30, 2013 2.890 2.890 2.890 2.890 1,500 +0.03(+1.05%)
Jul 26, 2013 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 25, 2013 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 24, 2013 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 23, 2013 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 22, 2013 2.870 2.870 2.860 2.860 2,500 -0.09(-3.05%)
Jul 19, 2013 2.860 2.970 2.860 2.950 1,100 +0.09(+3.15%)
Jul 18, 2013 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 17, 2013 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 16, 2013 2.860 2.860 2.860 2.860 3,000 +0.01(+0.35%)
Jul 15, 2013 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 12, 2013 2.890 2.890 2.850 2.850 2,500 -0.12(-4.04%)
Jul 11, 2013 2.970 2.970 2.970 2.970 5,300 +0.14(+4.95%)
Jul 10, 2013 2.830 2.830 2.830 2.830 300 -0.08(-2.75%)
Jul 09, 2013 2.860 2.950 2.860 2.910 2,350 +0.06(+2.11%)
Jul 08, 2013 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 05, 2013 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 04, 2013 2.900 2.900 2.850 2.850 469 +0.05(+1.79%)
Jul 03, 2013 2.900 2.900 2.800 2.800 10,900 -0.09(-3.11%)
Jul 02, 2013 2.890 2.890 2.890 0 +0.00(+0.00%)
Jun 28, 2013 2.890 2.890 2.890 0 -0.11(-3.67%)
Jun 27, 2013 3.000 3.000 3.000 3.000 800 +0.18(+6.38%)
Jun 26, 2013 3.000 3.000 2.820 2.820 3,600 +0.00(+0.00%)
Jun 25, 2013 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 24, 2013 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 21, 2013 2.820 2.820 2.820 2.820 2,200 +0.00(+0.00%)
Jun 20, 2013 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 19, 2013 2.820 2.820 2.820 2.820 100 -0.12(-4.08%)
Jun 18, 2013 2.800 2.940 2.800 2.940 400 +0.14(+5.00%)
Jun 17, 2013 2.900 2.900 2.800 2.800 5,560 -0.10(-3.45%)
Jun 14, 2013 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Jun 13, 2013 2.810 2.900 2.810 2.900 860 +0.10(+3.57%)
Jun 12, 2013 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 11, 2013 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 10, 2013 2.860 2.860 2.800 2.800 13,000 -0.14(-4.76%)
Jun 07, 2013 2.940 2.940 2.940 0 +0.00(+0.00%)
Jun 06, 2013 2.940 2.940 2.940 0 +0.00(+0.00%)
Jun 05, 2013 2.940 2.940 2.940 0 +0.00(+0.00%)
Jun 04, 2013 3.010 3.010 2.800 2.940 41,550 +0.03(+1.03%)
Jun 03, 2013 2.910 2.910 2.910 2.910 1,100 -0.13(-4.28%)
May 31, 2013 3.040 3.040 3.040 3.040 100 +0.00(+0.00%)
May 30, 2013 3.040 3.040 3.040 3.040 2,263 +0.19(+6.67%)
May 29, 2013 3.070 3.070 2.850 2.850 5,655 -0.23(-7.47%)
May 28, 2013 2.900 3.080 2.900 3.080 5,650 +0.13(+4.41%)
May 27, 2013 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2013 2.950 2.950 2.950 2.950 1,500 -0.05(-1.67%)
May 23, 2013 2.950 3.000 2.950 3.000 2,500 +0.00(+0.00%)
May 22, 2013 3.000 3.000 3.000 3.000 3,000 +0.00(+0.00%)
May 21, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
May 17, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
May 16, 2013 3.000 3.000 3.000 3.000 300 -0.05(-1.64%)
May 15, 2013 3.000 3.050 3.000 3.050 2,100 +0.13(+4.45%)
May 13, 2013 2.920 2.920 2.920 2.920 500 -0.12(-3.95%)
May 10, 2013 2.980 3.040 2.910 3.040 2,200 -0.02(-0.65%)
May 09, 2013 2.980 3.060 2.980 3.060 78 +0.01(+0.33%)
May 08, 2013 3.040 3.050 3.040 3.050 1,600 +0.12(+4.10%)
May 07, 2013 2.930 2.930 2.930 0 +0.00(+0.00%)
May 06, 2013 3.000 3.060 2.930 2.930 4,700 +0.02(+0.69%)
May 03, 2013 2.910 2.910 2.910 2.910 1,000 +0.01(+0.34%)
May 02, 2013 2.900 2.900 2.900 0 +0.00(+0.00%)
May 01, 2013 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 30, 2013 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Apr 29, 2013 2.900 2.900 2.900 2.900 2,100 -0.08(-2.68%)
Apr 26, 2013 2.920 2.980 2.920 2.980 2,000 +0.06(+2.05%)
Apr 25, 2013 2.920 2.920 2.920 2.920 300 +0.01(+0.34%)
Apr 24, 2013 3.030 3.030 2.910 2.910 1,595 +0.00(+0.00%)
Apr 23, 2013 2.910 2.910 2.910 2.910 1,400 -0.13(-4.28%)
Apr 22, 2013 2.910 3.040 2.910 3.040 2,700 +0.05(+1.67%)
Apr 19, 2013 2.990 2.990 2.990 2.990 2,500 +0.05(+1.70%)
Apr 18, 2013 2.850 2.940 2.850 2.940 9,000 -0.11(-3.61%)
Apr 17, 2013 3.130 3.130 2.810 3.050 4,954 -0.10(-3.17%)
Apr 16, 2013 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 15, 2013 3.160 3.160 3.150 3.150 17,800 +0.00(+0.00%)
Apr 12, 2013 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 11, 2013 3.150 3.150 3.150 3.150 7,200 +0.00(+0.00%)
Apr 10, 2013 3.150 3.200 3.150 3.150 2,445 +0.00(+0.00%)
Apr 09, 2013 3.150 3.150 3.150 3.150 1,500 +0.00(+0.00%)
Apr 08, 2013 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 05, 2013 3.150 3.150 3.150 3.150 8,800 +0.00(+0.00%)
Apr 04, 2013 3.150 3.150 3.150 3.150 9,015 -0.05(-1.56%)
Apr 03, 2013 3.300 3.300 3.200 3.200 5,200 +0.02(+0.63%)
Apr 02, 2013 3.160 3.200 3.160 3.180 7,200 +0.03(+0.95%)
Apr 01, 2013 3.150 3.150 3.150 3.150 2,000 +0.02(+0.64%)
Mar 28, 2013 3.130 3.130 3.130 0 -0.04(-1.26%)
Mar 27, 2013 3.100 3.170 3.100 3.170 3,192 +0.07(+2.26%)
Mar 26, 2013 3.100 3.150 3.100 3.100 21,900 -0.06(-1.90%)
Mar 25, 2013 3.160 3.160 3.160 3.160 4,500 -0.02(-0.63%)
Mar 22, 2013 3.180 3.180 3.180 0 +0.00(+0.00%)
Mar 21, 2013 3.160 3.180 3.160 3.180 2,800 +0.02(+0.63%)
Mar 20, 2013 3.150 3.160 3.110 3.160 5,700 +0.01(+0.32%)
Mar 19, 2013 3.150 3.150 3.150 3.150 4,900 +0.03(+0.96%)
Mar 18, 2013 3.120 3.140 3.110 3.120 9,400 -0.08(-2.50%)
Mar 15, 2013 3.150 3.200 3.100 3.200 7,000 -0.05(-1.54%)
Mar 14, 2013 3.250 3.250 3.250 3.250 600 +0.00(+0.00%)
Mar 13, 2013 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Mar 12, 2013 3.250 3.250 3.250 3.250 7,200 +0.00(+0.00%)
Mar 11, 2013 3.250 3.250 3.250 3.250 1,500 +0.04(+1.25%)
Mar 08, 2013 3.250 3.250 3.210 3.210 3,100 -0.09(-2.73%)
Mar 07, 2013 3.300 3.300 3.300 3.300 600 +0.05(+1.54%)
Mar 06, 2013 3.190 3.250 3.190 3.250 2,300 -0.01(-0.31%)
Mar 05, 2013 3.260 3.260 3.260 3.260 1,100 -0.09(-2.69%)
Mar 04, 2013 3.250 3.350 3.250 3.350 6,700 +0.10(+3.08%)
Mar 01, 2013 3.250 3.250 3.250 3.250 1,325 -0.05(-1.52%)
Feb 28, 2013 3.190 3.300 3.190 3.300 8,700 +0.19(+6.11%)
Feb 27, 2013 3.150 3.150 3.110 3.110 500 -0.04(-1.27%)
Feb 26, 2013 3.150 3.150 3.150 3.150 2,000 -0.04(-1.25%)
Feb 25, 2013 3.150 3.190 3.110 3.190 4,500 +0.04(+1.27%)
Feb 22, 2013 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 21, 2013 3.110 3.150 3.110 3.150 1,100 +0.00(+0.00%)
Feb 20, 2013 3.150 3.150 3.150 3.150 3,025 -0.09(-2.78%)
Feb 19, 2013 3.170 3.250 3.100 3.240 8,300 +0.14(+4.52%)
Feb 15, 2013 3.100 3.100 3.100 0 -0.10(-3.13%)
Feb 14, 2013 3.240 3.240 3.200 3.200 800 +0.04(+1.27%)
Feb 13, 2013 3.160 3.180 3.160 3.160 3,145 -0.01(-0.32%)
Feb 12, 2013 3.200 3.200 3.170 3.170 7,200 -0.03(-0.94%)
Feb 11, 2013 3.200 3.200 3.200 3.200 300 -0.05(-1.54%)
Feb 08, 2013 3.250 3.250 3.200 3.250 3,000 +0.00(+0.00%)
Feb 07, 2013 3.240 3.250 3.240 3.250 4,800 +0.10(+3.17%)
Feb 06, 2013 3.150 3.150 3.150 3.150 500 -0.05(-1.56%)
Feb 04, 2013 3.100 3.210 3.100 3.200 7,400 +0.10(+3.23%)
Feb 01, 2013 3.230 3.230 3.100 3.100 3,700 -0.14(-4.32%)
Jan 31, 2013 3.240 3.240 3.240 0 +0.00(+0.00%)
Jan 30, 2013 3.240 3.240 3.240 3.240 1,150 +0.21(+6.93%)
Jan 29, 2013 3.200 3.200 2.990 3.030 23,600 -0.21(-6.48%)
Jan 28, 2013 3.170 3.240 3.170 3.240 3,750 +0.08(+2.53%)
Jan 25, 2013 3.200 3.250 3.160 3.160 12,420 -0.16(-4.82%)
Jan 24, 2013 3.300 3.330 3.300 3.320 6,300 +0.22(+7.10%)
Jan 23, 2013 3.260 3.260 3.100 3.100 5,837 -0.25(-7.46%)
Jan 22, 2013 3.240 3.350 3.240 3.350 3,600 +0.28(+9.12%)
Jan 21, 2013 3.150 3.160 3.070 3.070 8,800 -0.09(-2.85%)
Jan 18, 2013 3.160 3.160 3.160 3.160 1,400 +0.07(+2.27%)
Jan 17, 2013 3.060 3.110 3.060 3.090 4,500 +0.01(+0.32%)
Jan 16, 2013 3.100 3.100 3.080 3.080 2,550 +0.02(+0.65%)
Jan 15, 2013 3.080 3.100 3.060 3.060 3,800 -0.12(-3.77%)
Jan 14, 2013 3.250 3.250 3.180 3.180 4,500 +0.12(+3.92%)
Jan 11, 2013 3.100 3.100 3.060 3.060 1,150 -0.04(-1.29%)
Jan 10, 2013 3.240 3.240 3.100 3.100 16,700 -0.20(-6.06%)
Jan 09, 2013 3.300 3.300 3.170 3.300 6,600 -0.01(-0.30%)
Jan 08, 2013 3.340 3.340 3.310 3.310 7,615 -0.05(-1.49%)
Jan 07, 2013 3.450 3.450 3.320 3.360 13,451 -0.10(-2.89%)
Jan 04, 2013 3.330 3.550 3.330 3.460 68,602 +0.09(+2.67%)
Jan 03, 2013 3.000 3.390 3.000 3.370 73,402 +0.43(+14.63%)
Jan 02, 2013 2.990 2.940 2.880 2.940 5,600 +0.09(+3.16%)
Dec 31, 2012 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 28, 2012 2.900 2.900 2.900 2.900 2,000 +0.02(+0.69%)
Dec 27, 2012 2.880 2.880 2.880 2.880 500 -0.06(-2.04%)
Dec 24, 2012 2.940 2.940 2.940 0 +0.04(+1.38%)
Dec 21, 2012 2.790 2.900 2.790 2.900 6,200 +0.08(+2.84%)
Dec 20, 2012 2.820 2.820 2.820 2.820 560 +0.00(+0.00%)
Dec 19, 2012 2.800 2.820 2.750 2.820 9,200 -0.08(-2.76%)
Dec 18, 2012 2.880 2.900 2.840 2.900 12,400 +0.18(+6.62%)
Dec 17, 2012 2.910 2.910 2.720 2.720 12,100 -0.28(-9.33%)
Dec 14, 2012 2.980 3.000 2.980 3.000 1,900 +0.28(+10.29%)
Dec 13, 2012 2.900 2.900 2.720 2.720 31,500 +0.02(+0.74%)
Dec 12, 2012 2.530 2.700 2.530 2.700 4,200 -30.21(-91.80%)
Dec 12, 2012 33.28 33.36 32.79 32.91 157,765 +30.31(+1165.77%)
Dec 11, 2012 2.600 2.600 2.600 2.600 1,600 -30.80(-92.22%)
Dec 11, 2012 34.00 34.12 33.29 33.40 188,948 +30.80(+1184.62%)
Dec 10, 2012 2.600 2.600 2.600 0 -31.32(-92.33%)
Dec 10, 2012 34.23 34.52 33.80 33.92 323,444 +31.32(+1204.62%)
Dec 07, 2012 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 06, 2012 2.600 2.600 2.600 2.600 4,400 -0.10(-3.70%)
Dec 05, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 04, 2012 2.600 2.700 2.600 2.700 1,400 +0.20(+8.00%)
Nov 30, 2012 2.690 2.690 2.500 2.500 17,478 -0.20(-7.41%)
Nov 29, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 28, 2012 2.700 2.700 2.700 2.700 1,800 +0.00(+0.00%)
Nov 27, 2012 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Nov 26, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 24, 2012 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Nov 23, 2012 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Nov 22, 2012 2.700 2.740 2.700 2.700 6,380 -0.05(-1.82%)
Nov 21, 2012 2.750 2.750 2.750 2.750 5,500 +0.00(+0.00%)
Nov 20, 2012 2.830 2.830 2.750 2.750 3,700 +0.04(+1.48%)
Nov 19, 2012 2.750 2.750 2.710 2.710 1,200 +0.10(+3.83%)
Nov 16, 2012 2.610 2.610 2.610 2.610 1,900 -0.01(-0.38%)
Nov 15, 2012 2.600 2.680 2.600 2.620 10,000 -0.07(-2.60%)
Nov 14, 2012 2.600 2.690 2.600 2.690 3,700 +0.09(+3.46%)
Nov 13, 2012 2.600 2.600 2.600 2.600 7,000 -0.01(-0.38%)
Nov 12, 2012 2.650 2.650 2.610 2.610 2,258 -0.14(-5.09%)
Nov 09, 2012 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 08, 2012 2.750 2.750 2.750 2.750 4,300 +0.09(+3.38%)
Nov 07, 2012 2.660 2.660 2.660 0 +0.00(+0.00%)
Nov 06, 2012 2.660 2.660 2.660 2.660 800 +0.01(+0.38%)
Nov 05, 2012 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 02, 2012 2.650 2.650 2.650 0 +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.