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, 2014 2.610 2.620 2.600 2.620 7,900 +0.01(+0.38%)
Oct 30, 2014 2.630 2.630 2.610 2.610 994 -0.10(-3.69%)
Oct 29, 2014 2.720 2.720 2.690 2.710 9,165 +0.11(+4.23%)
Oct 27, 2014 2.600 2.600 2.600 0 -0.17(-6.14%)
Oct 24, 2014 2.630 2.800 2.600 2.770 12,400 +0.16(+6.13%)
Oct 23, 2014 2.610 2.610 2.610 2.610 155 -0.18(-6.45%)
Oct 22, 2014 2.790 2.790 2.790 2.790 5,600 +0.14(+5.28%)
Oct 21, 2014 2.650 2.650 2.650 2.650 225 -0.05(-1.85%)
Oct 20, 2014 2.690 2.700 2.690 2.700 2,000 +0.13(+5.06%)
Oct 17, 2014 2.670 2.670 2.570 2.570 6,000 -0.08(-3.02%)
Oct 15, 2014 2.650 2.650 2.650 0 +0.01(+0.38%)
Oct 14, 2014 2.630 2.650 2.550 2.640 19,900 -0.17(-6.05%)
Oct 10, 2014 2.810 2.810 2.810 0 -0.04(-1.40%)
Oct 09, 2014 2.690 2.850 2.620 2.850 5,500 +0.20(+7.55%)
Oct 08, 2014 2.650 2.650 2.650 2.650 1,100 -0.02(-0.75%)
Oct 06, 2014 2.670 2.670 2.670 0 +0.01(+0.38%)
Oct 03, 2014 2.660 2.660 2.660 2.660 3,000 +0.03(+1.14%)
Oct 02, 2014 2.700 2.700 2.630 2.630 5,500 -0.06(-2.23%)
Oct 01, 2014 2.690 2.690 2.690 2.690 3,000 -0.01(-0.37%)
Sep 30, 2014 2.700 2.700 2.700 2.700 200 +0.08(+3.05%)
Sep 29, 2014 2.620 2.630 2.620 2.620 6,000 -0.16(-5.76%)
Sep 26, 2014 2.780 2.780 2.780 2.780 800 +0.00(+0.00%)
Sep 25, 2014 2.800 2.800 2.780 2.780 2,100 +0.06(+2.21%)
Sep 24, 2014 2.710 2.720 2.680 2.720 18,800 +0.02(+0.74%)
Sep 23, 2014 2.680 2.830 2.680 2.700 5,520 -0.13(-4.59%)
Sep 22, 2014 2.850 2.850 2.780 2.830 12,700 +0.13(+4.81%)
Sep 19, 2014 2.840 2.870 2.700 2.700 32,605 +0.03(+1.12%)
Sep 18, 2014 2.670 2.670 2.670 2.670 200 +0.00(+0.00%)
Sep 17, 2014 2.670 2.670 2.670 2.670 3,300 +0.00(+0.00%)
Sep 16, 2014 2.710 2.710 2.670 2.670 1,300 -0.03(-1.11%)
Sep 15, 2014 2.700 2.700 2.700 2.700 204 +0.00(+0.00%)
Sep 11, 2014 2.700 2.700 2.700 10 -0.06(-2.17%)
Sep 10, 2014 2.770 2.770 2.760 2.760 5,000 -0.01(-0.36%)
Sep 09, 2014 2.850 2.850 2.770 2.770 2,600 +0.00(+0.00%)
Sep 08, 2014 2.860 2.860 2.760 2.770 13,800 -0.08(-2.81%)
Sep 04, 2014 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 03, 2014 2.740 2.850 2.720 2.850 3,606 +0.08(+2.89%)
Sep 02, 2014 2.800 2.800 2.770 2.770 1,880 +0.00(+0.00%)
Aug 29, 2014 2.770 2.770 2.770 0 +0.04(+1.47%)
Aug 28, 2014 2.780 2.790 2.700 2.730 17,035 -0.12(-4.21%)
Aug 27, 2014 2.850 2.850 2.850 2.850 1,050 -0.01(-0.35%)
Aug 26, 2014 2.980 2.980 2.850 2.860 27,850 -0.12(-4.03%)
Aug 25, 2014 3.030 3.030 2.800 2.980 25,075 -0.06(-1.97%)
Aug 22, 2014 2.660 3.050 2.660 3.040 65,238 +0.41(+15.59%)
Aug 21, 2014 2.160 2.650 2.160 2.630 50,555 +0.52(+24.64%)
Aug 20, 2014 2.110 2.120 2.110 2.110 14,011 +0.05(+2.43%)
Aug 15, 2014 2.060 92 +0.05(+2.49%)
Aug 14, 2014 2.100 2.290 2.000 2.010 28,076 -0.14(-6.51%)
Aug 13, 2014 2.150 2.150 2.150 2.150 10,000 -0.05(-2.27%)
Aug 12, 2014 2.210 2.210 2.200 2.200 18,400 -0.01(-0.45%)
Aug 11, 2014 2.220 2.220 2.210 2.210 2,200 -0.18(-7.53%)
Aug 06, 2014 2.390 0 +0.04(+1.70%)
Jul 31, 2014 2.350 2.350 2.350 0 +0.01(+0.43%)
Jul 30, 2014 2.340 2.410 2.300 2.340 34,700 +0.09(+4.00%)
Jul 29, 2014 2.250 2.300 2.250 2.250 3,300 +0.00(+0.00%)
Jul 28, 2014 2.250 2.250 2.250 2.250 2,200 +0.02(+0.90%)
Jul 25, 2014 2.270 2.270 2.200 2.230 33,700 -0.07(-3.04%)
Jul 24, 2014 2.300 2.320 2.300 2.300 4,600 -0.03(-1.29%)
Jul 23, 2014 2.330 2.330 2.330 2.330 3,535 -0.02(-0.85%)
Jul 22, 2014 2.350 2.360 2.290 2.350 7,300 -0.10(-4.08%)
Jul 21, 2014 2.450 2.450 2.450 2.450 2,099 +0.14(+6.06%)
Jul 17, 2014 2.310 2.310 0 +0.01(+0.43%)
Jul 15, 2014 2.300 2.300 0 -0.05(-2.13%)
Jul 14, 2014 2.350 2.350 2.350 2.350 4,500 -0.05(-2.08%)
Jul 11, 2014 2.400 2.400 2.400 2.400 5,000 +0.00(+0.00%)
Jul 07, 2014 2.400 2.400 0 +0.00(+0.00%)
Jul 04, 2014 2.450 2.450 2.400 2.400 500 -0.06(-2.44%)
Jul 03, 2014 2.460 2.460 2.460 2.460 1,100 +0.00(+0.00%)
Jul 02, 2014 2.450 2.460 2.450 2.460 4,900 +0.01(+0.41%)
Jun 26, 2014 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 25, 2014 2.450 2.450 2.450 2.450 1,600 +0.00(+0.00%)
Jun 24, 2014 2.530 2.530 2.450 2.450 8,000 -0.11(-4.30%)
Jun 23, 2014 2.540 2.560 2.540 2.560 1,300 +0.09(+3.64%)
Jun 20, 2014 2.480 2.480 2.470 2.470 1,370 -0.03(-1.20%)
Jun 17, 2014 2.500 2.500 2.500 0 -0.09(-3.47%)
Jun 10, 2014 2.590 2.590 2.590 0 +0.07(+2.78%)
Jun 05, 2014 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jun 02, 2014 2.520 2.520 2.520 2.520 0 -0.03(-1.18%)
May 28, 2014 2.550 2.550 2.550 2.550 0 +0.05(+2.00%)
May 26, 2014 2.500 2.500 2.500 2.500 0 -0.12(-4.58%)
May 23, 2014 2.700 2.700 2.620 2.620 1,950 -0.08(-2.96%)
May 22, 2014 2.600 2.700 2.600 2.700 5,700 +0.10(+3.85%)
May 21, 2014 2.550 2.600 2.550 2.600 1,950 +0.05(+1.96%)
May 20, 2014 2.550 2.550 2.550 2.550 3,265 +0.00(+0.00%)
May 16, 2014 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 14, 2014 2.550 2.550 2.550 0 +0.00(+0.00%)
May 13, 2014 2.560 2.560 2.550 2.550 5,000 -0.01(-0.39%)
May 12, 2014 2.560 2.560 2.560 2.560 1,000 +0.00(+0.00%)
May 08, 2014 2.560 2.560 2.560 0 -0.02(-0.78%)
May 06, 2014 2.580 2.580 2.580 2.580 0 -0.03(-1.15%)
May 05, 2014 2.610 2.610 2.610 2.610 100 +0.00(+0.00%)
May 02, 2014 2.610 2.610 2.610 2.610 200 +0.00(+0.00%)
May 01, 2014 2.650 2.650 2.570 2.610 4,400 -0.14(-5.09%)
Apr 21, 2014 2.750 2.750 2.750 0 +0.10(+3.77%)
Apr 16, 2014 2.650 2.650 2.650 0 +0.04(+1.53%)
Apr 09, 2014 2.610 2.610 2.610 0 +0.04(+1.56%)
Apr 01, 2014 2.570 2.570 2.570 0 -0.20(-7.22%)
Mar 31, 2014 2.750 2.770 2.750 2.770 19,000 +0.27(+10.80%)
Mar 27, 2014 2.500 2.500 2.500 0 -0.05(-1.96%)
Mar 26, 2014 2.600 2.600 2.500 2.550 30,000 -0.07(-2.67%)
Mar 25, 2014 2.620 2.620 2.620 2.620 3,900 +0.00(+0.00%)
Mar 24, 2014 2.700 2.700 2.620 2.620 6,590 -0.08(-2.96%)
Mar 21, 2014 2.700 2.700 2.700 2.700 1,300 +0.05(+1.89%)
Mar 20, 2014 2.650 2.650 2.650 2.650 800 +0.03(+1.15%)
Mar 14, 2014 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 13, 2014 2.620 2.620 2.620 2.620 1,600 -0.03(-1.13%)
Mar 12, 2014 2.700 2.700 2.650 2.650 8,400 -0.06(-2.21%)
Mar 11, 2014 2.730 2.790 2.710 2.710 5,600 +0.04(+1.50%)
Mar 06, 2014 2.670 2.670 2.670 0 +0.00(+0.00%)
Mar 04, 2014 2.670 2.670 2.670 0 -0.08(-2.91%)
Feb 26, 2014 2.750 2.750 2.750 0 -0.04(-1.43%)
Feb 24, 2014 2.790 2.790 2.790 0 +0.14(+5.28%)
Feb 21, 2014 2.690 2.690 2.650 2.650 2,500 -0.04(-1.49%)
Feb 20, 2014 2.700 2.700 2.690 2.690 5,840 -0.01(-0.37%)
Feb 14, 2014 2.700 2.700 2.700 0 -0.05(-1.82%)
Feb 13, 2014 2.750 2.750 2.750 2.750 5,400 +0.00(+0.00%)
Feb 12, 2014 2.760 2.760 2.750 2.750 4,986 -0.01(-0.36%)
Feb 07, 2014 2.760 2.760 2.760 0 +0.00(+0.00%)
Feb 06, 2014 2.760 2.760 2.760 2.760 1,500 +0.00(+0.00%)
Feb 03, 2014 2.760 2.760 2.760 0 +0.00(+0.00%)
Jan 30, 2014 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Jan 29, 2014 2.760 2.760 2.760 2.760 1,500 +0.00(+0.00%)
Jan 27, 2014 2.760 2.760 2.760 2.760 0 -0.01(-0.36%)
Jan 24, 2014 2.770 2.800 2.770 2.770 5,000 -0.04(-1.42%)
Jan 23, 2014 2.800 2.810 2.800 2.810 3,500 +0.04(+1.44%)
Jan 22, 2014 2.770 2.770 2.770 2.770 1,000 +0.00(+0.00%)
Jan 16, 2014 2.770 2.770 2.770 2.770 0 -0.11(-3.82%)
Jan 14, 2014 2.880 2.880 2.880 2.880 0 +0.08(+2.86%)
Jan 09, 2014 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 08, 2014 2.810 2.810 2.800 2.800 1,000 +0.00(+0.00%)
Jan 07, 2014 2.800 2.890 2.800 2.800 3,690 +0.00(+0.00%)
Jan 02, 2014 2.800 2.800 2.800 0 -0.07(-2.44%)
Dec 31, 2013 2.870 2.870 2.870 0 +0.00(+0.00%)
Dec 30, 2013 2.860 2.870 2.860 2.870 1,650 +0.01(+0.35%)
Dec 27, 2013 2.860 2.860 2.860 2.860 3,000 +0.00(+0.00%)
Dec 24, 2013 2.860 2.860 2.860 0 -0.04(-1.38%)
Dec 23, 2013 2.900 2.900 2.900 2.900 8,100 +0.00(+0.00%)
Dec 18, 2013 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 16, 2013 2.900 2.900 2.900 97 +0.00(+0.00%)
Dec 13, 2013 2.900 2.900 2.900 2.900 4,500 +0.08(+2.84%)
Dec 12, 2013 2.820 2.820 2.820 2.820 500 -0.07(-2.42%)
Dec 11, 2013 2.870 2.890 2.870 2.890 6,300 +0.08(+2.85%)
Dec 10, 2013 2.850 2.850 2.810 2.810 9,850 -0.04(-1.40%)
Dec 09, 2013 2.900 2.900 2.850 2.850 2,000 -0.05(-1.72%)
Dec 06, 2013 2.860 2.900 2.860 2.900 1,500 +0.00(+0.00%)
Dec 05, 2013 2.890 2.900 2.890 2.900 9,200 +0.05(+1.75%)
Dec 04, 2013 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Dec 03, 2013 2.870 2.870 2.850 2.850 1,700 +0.00(+0.00%)
Dec 02, 2013 2.850 2.850 2.850 2.850 2,378 +0.00(+0.00%)
Nov 29, 2013 2.850 2.850 2.850 2.850 800 +0.03(+1.06%)
Nov 26, 2013 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 25, 2013 2.900 2.900 2.820 2.820 4,900 -0.13(-4.41%)
Nov 22, 2013 2.830 2.950 2.800 2.950 24,553 +0.06(+2.08%)
Nov 21, 2013 2.820 2.890 2.820 2.890 9,200 +0.07(+2.48%)
Nov 20, 2013 2.840 2.840 2.820 2.820 1,993 -0.02(-0.70%)
Nov 19, 2013 2.840 2.850 2.840 2.840 5,470 +0.00(+0.00%)
Nov 18, 2013 2.850 2.850 2.840 2.840 2,000 +0.00(+0.00%)
Nov 15, 2013 2.840 2.840 2.840 2.840 3,000 +0.00(+0.00%)
Nov 14, 2013 2.840 2.840 2.840 2.840 3,800 +0.00(+0.00%)
Nov 13, 2013 2.850 2.850 2.840 2.840 5,000 -0.05(-1.73%)
Nov 08, 2013 2.890 2.890 2.890 0 +0.06(+2.12%)
Nov 06, 2013 2.830 2.830 2.830 0 -0.01(-0.35%)
Nov 05, 2013 2.810 2.840 2.810 2.840 1,760 +0.03(+1.07%)
Nov 04, 2013 2.820 2.820 2.810 2.810 500 -0.01(-0.35%)
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.