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: EMPR )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.3300 0.3500 0.3300 0.3500 31,800 +0.01(+2.94%)
Nov 28, 2024 0.3400 0.3500 0.3400 0.3400 14,500 -0.00(-1.45%)
Nov 27, 2024 0.3500 0.3500 0.3350 0.3450 37,500 +0.01(+2.99%)
Nov 26, 2024 0.3400 0.3500 0.3300 0.3350 54,025 -0.01(-1.47%)
Nov 25, 2024 0.3600 0.3600 0.3300 0.3400 126,867 -0.01(-2.86%)
Nov 22, 2024 0.3700 0.3700 0.3500 0.3500 86,459 -0.01(-2.78%)
Nov 21, 2024 0.3800 0.3800 0.3600 0.3600 19,102 -0.01(-1.37%)
Nov 20, 2024 0.3700 0.3730 0.3650 0.3650 18,000 -0.01(-2.67%)
Nov 19, 2024 0.3650 0.3800 0.3650 0.3750 9,631 +0.00(+0.00%)
Nov 18, 2024 0.3650 0.3750 0.3600 0.3750 39,641 +0.02(+4.17%)
Nov 15, 2024 0.3750 0.3750 0.3600 0.3600 138,656 -0.02(-4.00%)
Nov 14, 2024 0.3600 0.3950 0.3550 0.3750 25,955 +0.02(+4.17%)
Nov 13, 2024 0.3800 0.3800 0.3600 0.3600 52,750 -0.01(-3.49%)
Nov 12, 2024 0.3900 0.3900 0.3650 0.3730 168,833 -0.01(-2.61%)
Nov 11, 2024 0.3750 0.3880 0.3750 0.3830 25,543 -0.01(-1.79%)
Nov 08, 2024 0.4100 0.4100 0.3900 0.3900 64,860 -0.02(-6.02%)
Nov 07, 2024 0.4000 0.4150 0.4000 0.4150 11,000 +0.01(+3.75%)
Nov 06, 2024 0.4100 0.4100 0.4000 0.4000 23,078 +0.00(+0.00%)
Nov 05, 2024 0.4050 0.4050 0.4000 0.4000 15,000 +0.01(+2.56%)
Nov 04, 2024 0.4100 0.4300 0.3900 0.3900 56,745 -0.04(-9.30%)
Nov 01, 2024 0.4150 0.4300 0.4050 0.4300 36,690 +0.01(+2.38%)
Oct 31, 2024 0.4150 0.4200 0.3900 0.4200 50,504 -0.01(-1.18%)
Oct 30, 2024 0.4500 0.4500 0.4200 0.4250 25,701 -0.01(-2.30%)
Oct 29, 2024 0.4600 0.4600 0.4350 0.4350 14,285 -0.02(-3.97%)
Oct 28, 2024 0.4450 0.4750 0.4450 0.4530 26,393 -0.02(-3.62%)
Oct 25, 2024 0.4300 0.4700 0.4300 0.4700 116,291 +0.02(+4.44%)
Oct 24, 2024 0.4600 0.4600 0.4400 0.4500 32,751 +0.01(+2.27%)
Oct 23, 2024 0.4700 0.4700 0.4300 0.4400 57,100 -0.03(-6.38%)
Oct 22, 2024 0.4500 0.4750 0.4450 0.4700 139,962 +0.02(+5.62%)
Oct 21, 2024 0.4500 0.4550 0.4400 0.4450 79,626 -0.01(-1.11%)
Oct 18, 2024 0.4200 0.4500 0.4150 0.4500 151,266 +0.03(+7.14%)
Oct 17, 2024 0.4000 0.4200 0.3900 0.4200 86,537 +0.02(+5.00%)
Oct 16, 2024 0.4000 0.4000 0.3900 0.4000 56,944 +0.00(+0.00%)
Oct 15, 2024 0.4000 0.4000 0.3900 0.4000 83,330 -0.01(-3.61%)
Oct 11, 2024 0.4150 0 -0.01(-1.19%)
Oct 10, 2024 0.4200 0.4250 0.4150 0.4200 30,000 +0.01(+1.20%)
Oct 09, 2024 0.4100 0.4200 0.4080 0.4150 48,600 +0.00(+0.00%)
Oct 08, 2024 0.4150 0.4150 0.4100 0.4150 24,048 +0.00(+0.00%)
Oct 07, 2024 0.4050 0.4150 0.3900 0.4150 22,500 +0.01(+1.22%)
Oct 04, 2024 0.4000 0.4100 0.4000 0.4100 45,972 +0.00(+0.00%)
Oct 03, 2024 0.4100 0.4130 0.4050 0.4100 13,379 -0.01(-2.38%)
Oct 02, 2024 0.4100 0.4200 0.4100 0.4200 29,866 +0.01(+2.44%)
Oct 01, 2024 0.3950 0.4200 0.3900 0.4100 83,973 +0.01(+2.50%)
Sep 30, 2024 0.3900 0.4000 0.3900 0.4000 10,000 -0.01(-2.44%)
Sep 27, 2024 0.4000 0.4100 0.3950 0.4100 24,708 +0.00(+0.00%)
Sep 26, 2024 0.4100 0.4100 0.3950 0.4100 49,307 +0.00(+1.23%)
Sep 25, 2024 0.4000 0.4100 0.3900 0.4050 57,228 +0.00(+0.00%)
Sep 24, 2024 0.4000 0.4050 0.3950 0.4050 64,709 +0.01(+2.53%)
Sep 23, 2024 0.3850 0.4000 0.3850 0.3950 54,898 +0.01(+1.28%)
Sep 20, 2024 0.3850 0.3900 0.3800 0.3900 30,351 +0.02(+4.00%)
Sep 19, 2024 0.3750 0.3850 0.3650 0.3750 121,678 +0.01(+1.35%)
Sep 18, 2024 0.3600 0.3750 0.3600 0.3700 72,915 +0.02(+4.23%)
Sep 17, 2024 0.3650 0.3750 0.3550 0.3550 166,950 -0.01(-1.39%)
Sep 16, 2024 0.3550 0.3630 0.3500 0.3600 68,999 +0.01(+1.41%)
Sep 13, 2024 0.3400 0.3550 0.3350 0.3550 368,527 +0.02(+7.58%)
Sep 12, 2024 0.3650 0.3700 0.3300 0.3300 999,122 -0.02(-5.71%)
Sep 11, 2024 0.3700 0.3700 0.3450 0.3500 219,998 -0.01(-2.78%)
Sep 10, 2024 0.3900 0.3900 0.3600 0.3600 167,150 -0.03(-7.69%)
Sep 09, 2024 0.3850 0.3900 0.3800 0.3900 12,680 +0.00(+0.00%)
Sep 06, 2024 0.4000 0.4000 0.3800 0.3900 44,028 -0.02(-3.70%)
Sep 05, 2024 0.4000 0.4100 0.4000 0.4050 25,094 -0.00(-1.22%)
Sep 04, 2024 0.4000 0.4100 0.4000 0.4100 26,250 +0.01(+2.50%)
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.