Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: LOVE )

0.6600 UNCHANGED

Streaming Delayed Price Updated: 10:53 AM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2024				0.6600	0	+0.00(+0.00%)
Sep 24, 2024	0.6600	0.6600	0.6600	0.6600	2,000	+0.04(+6.45%)
Sep 23, 2024	0.6200	0.6200	0.6200	0.6200	2,091	-0.05(-7.46%)
Sep 19, 2024				0.6700	190	+0.02(+3.08%)
Sep 18, 2024	0.6500	0.6500	0.6500	0.6500	1,000	+0.03(+4.84%)
Sep 17, 2024	0.6200	0.6200	0.6000	0.6200	21,888	-0.04(-6.06%)
Sep 16, 2024	0.6300	0.6700	0.6300	0.6600	16,200	+0.02(+3.13%)
Sep 13, 2024	0.6500	0.6500	0.6400	0.6400	9,805	+0.00(+0.00%)
Sep 12, 2024	0.6400	0.6400	0.6400	0.6400	5,000	-0.01(-1.54%)
Sep 11, 2024	0.6500	0.6500	0.6400	0.6500	3,000	+0.00(+0.00%)
Sep 06, 2024				0.6500	48	-0.03(-4.41%)
Sep 05, 2024	0.6500	0.6800	0.6500	0.6800	3,957	+0.03(+4.62%)
Sep 04, 2024	0.6300	0.6500	0.6300	0.6500	21,225	+0.02(+3.17%)
Sep 03, 2024	0.6500	0.6600	0.6300	0.6300	12,400	-0.05(-7.35%)
Aug 30, 2024				0.6800	0	-0.04(-5.56%)
Aug 29, 2024	0.7200	0.7200	0.7200	0.7200	506	+0.06(+9.09%)
Aug 28, 2024	0.6600	0.6600	0.6600	0.6600	520	+0.02(+3.13%)
Aug 26, 2024				0.6400	0	+0.00(+0.00%)
Aug 23, 2024	0.7400	0.7400	0.6400	0.6400	4,025	-0.13(-16.88%)
Aug 22, 2024	0.7400	0.7700	0.7400	0.7700	3,525	+0.00(+0.00%)
Aug 21, 2024	0.7000	0.7700	0.7000	0.7700	120,450	+0.11(+16.67%)
Aug 20, 2024	0.6600	0.6600	0.6600	0.6600	500	+0.00(+0.00%)
Aug 19, 2024	0.6600	0.6600	0.6600	0.6600	500	-0.02(-2.94%)
Aug 16, 2024	0.7400	0.7400	0.6800	0.6800	1,851	-0.02(-2.86%)
Aug 15, 2024	0.6800	0.7400	0.6800	0.7000	30,200	+0.07(+11.11%)
Aug 14, 2024	0.6000	0.6300	0.6000	0.6300	16,110	+0.03(+5.00%)
Aug 13, 2024	0.6100	0.6200	0.6000	0.6000	16,078	-0.05(-7.69%)
Aug 12, 2024	0.6000	0.6500	0.6000	0.6500	38,675	-0.04(-5.80%)
Aug 08, 2024				0.6900	0	+0.07(+11.29%)
Aug 07, 2024	0.6200	0.6200	0.6200	0.6200	7,000	+0.00(+0.00%)
Aug 06, 2024	0.6200	0.6500	0.6200	0.6200	22,548	+0.00(+0.00%)
Aug 02, 2024				0.6200	0	+0.00(+0.00%)
Aug 01, 2024	0.6800	0.6800	0.6200	0.6200	2,500	-0.03(-4.62%)
Jul 31, 2024	0.6500	0.6500	0.6200	0.6500	9,141	+0.00(+0.00%)
Jul 30, 2024	0.6500	0.6500	0.6500	0.6500	4,500	+0.00(+0.00%)
Jul 29, 2024	0.6500	0.6500	0.6500	0.6500	1,239	+0.01(+1.56%)
Jul 26, 2024	0.5800	0.6400	0.5800	0.6400	26,713	+0.06(+10.34%)
Jul 25, 2024	0.5600	0.5800	0.5600	0.5800	62,000	+0.02(+3.57%)
Jul 24, 2024	0.6000	0.6000	0.5400	0.5600	43,075	-0.04(-6.67%)
Jul 23, 2024	0.6000	0.6000	0.5800	0.6000	34,066	+0.02(+3.45%)
Jul 22, 2024	0.5800	0.5800	0.5800	0.5800	11,470	-0.02(-3.33%)
Jul 19, 2024	0.6500	0.6500	0.6000	0.6000	191,500	-0.06(-9.09%)
Jul 18, 2024	0.6700	0.6700	0.6600	0.6600	6,300	+0.00(+0.00%)
Jul 17, 2024	0.6300	0.6600	0.6200	0.6600	59,813	+0.03(+4.76%)
Jul 16, 2024	0.6400	0.6400	0.6300	0.6300	31,305	+0.01(+1.61%)
Jul 15, 2024	0.6200	0.6200	0.6100	0.6200	52,864	+0.02(+3.33%)
Jul 12, 2024	0.6100	0.6100	0.5200	0.6000	70,607	-0.02(-3.23%)
Jul 11, 2024	0.6400	0.6400	0.6000	0.6200	114,225	-0.03(-4.62%)
Jul 10, 2024	0.6600	0.6600	0.6500	0.6500	15,946	-0.01(-1.52%)
Jul 09, 2024	0.6700	0.6700	0.6600	0.6600	18,056	-0.01(-1.49%)
Jul 08, 2024	0.6700	0.6700	0.6700	0.6700	17,900	+0.00(+0.00%)
Jul 05, 2024	0.6800	0.6800	0.6700	0.6700	17,830	-0.01(-1.47%)
Jul 04, 2024	0.7000	0.7000	0.6700	0.6800	15,100	+0.00(+0.00%)
Jul 03, 2024	0.6800	0.6800	0.6700	0.6800	15,300	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: LOVE )

Historical Prices