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: SBBC )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Nov 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 (%)
Nov 25, 2024 0.9600 1.090 0.9050 0.9600 712,989 +0.01(+1.05%)
Nov 22, 2024 0.8600 0.9500 0.8400 0.9500 287,869 +0.11(+13.10%)
Nov 21, 2024 0.8500 0.8700 0.8400 0.8400 409,877 +0.02(+2.44%)
Nov 20, 2024 0.7800 0.8400 0.7400 0.8200 1,676,320 +0.05(+6.49%)
Nov 19, 2024 0.7500 0.8100 0.7500 0.7700 1,924,833 +0.13(+20.31%)
Nov 18, 2024 0.7100 0.7100 0.6300 0.6400 304,704 -0.03(-4.48%)
Nov 15, 2024 0.6400 0.6700 0.6300 0.6700 99,850 +0.04(+6.35%)
Nov 14, 2024 0.6400 0.6400 0.6300 0.6300 50,644 -0.01(-1.56%)
Nov 13, 2024 0.6500 0.6500 0.6300 0.6400 58,000 +0.02(+3.23%)
Nov 12, 2024 0.6400 0.6400 0.6000 0.6200 83,417 +0.00(+0.00%)
Nov 11, 2024 0.5900 0.6300 0.5900 0.6200 240,805 +0.03(+5.08%)
Nov 08, 2024 0.6400 0.6400 0.5900 0.5900 78,638 -0.05(-7.81%)
Nov 07, 2024 0.6000 0.6400 0.6000 0.6400 262,100 +0.04(+6.67%)
Nov 06, 2024 0.6200 0.6200 0.5900 0.6000 302,394 -0.01(-1.64%)
Nov 05, 2024 0.6100 0.6100 0.5900 0.6100 120,575 +0.01(+1.67%)
Nov 04, 2024 0.6200 0.6200 0.6000 0.6000 54,445 +0.00(+0.00%)
Nov 01, 2024 0.6100 0.6100 0.5900 0.6000 71,400 -0.01(-1.64%)
Oct 31, 2024 0.6300 0.6300 0.6000 0.6100 130,000 -0.03(-4.69%)
Oct 30, 2024 0.6100 0.6400 0.6100 0.6400 127,600 +0.02(+3.23%)
Oct 29, 2024 0.6700 0.6700 0.6200 0.6200 404,364 -0.05(-7.46%)
Oct 28, 2024 0.6400 0.6700 0.6300 0.6700 134,500 +0.04(+6.35%)
Oct 25, 2024 0.6200 0.6400 0.6200 0.6300 93,462 +0.01(+1.61%)
Oct 24, 2024 0.6500 0.6500 0.6200 0.6200 99,833 -0.04(-6.06%)
Oct 23, 2024 0.6900 0.6900 0.6500 0.6600 139,100 -0.02(-2.94%)
Oct 22, 2024 0.7000 0.7000 0.6800 0.6800 90,856 -0.02(-2.86%)
Oct 21, 2024 0.6900 0.7000 0.6900 0.7000 144,414 +0.01(+1.45%)
Oct 18, 2024 0.7000 0.7400 0.6900 0.6900 304,223 -0.01(-1.43%)
Oct 17, 2024 0.7000 0.7400 0.6900 0.7000 404,511 +0.02(+2.94%)
Oct 16, 2024 0.7300 0.7300 0.6500 0.6800 736,688 -0.03(-4.23%)
Oct 15, 2024 0.7400 0.7500 0.7100 0.7100 1,151,135 +0.00(+0.00%)
Oct 11, 2024 0.7100 0 +0.04(+5.97%)
Oct 10, 2024 0.5900 0.6700 0.5900 0.6700 765,960 +0.08(+13.56%)
Oct 09, 2024 0.5900 0.5900 0.5800 0.5900 1,032,375 +0.01(+1.72%)
Oct 08, 2024 0.5800 0.5800 0.5700 0.5800 113,934 +0.00(+0.00%)
Oct 07, 2024 0.5800 0.5900 0.5800 0.5800 318,704 +0.00(+0.00%)
Oct 04, 2024 0.5800 0.5800 0.5750 0.5800 174,289 +0.00(+0.00%)
Oct 03, 2024 0.5800 0.5800 0.5800 0.5800 637,068 +0.01(+1.75%)
Oct 02, 2024 0.5900 0.5900 0.5700 0.5700 203,190 -0.01(-1.72%)
Oct 01, 2024 0.5800 0.5900 0.5800 0.5800 207,315 +0.00(+0.00%)
Sep 30, 2024 0.5700 0.5900 0.5700 0.5800 211,790 +0.00(+0.00%)
Sep 27, 2024 0.5700 0.5900 0.5700 0.5800 81,631 +0.01(+1.75%)
Sep 26, 2024 0.6000 0.6000 0.5600 0.5700 150,463 -0.03(-5.00%)
Sep 25, 2024 0.5700 0.6100 0.5600 0.6000 518,121 +0.00(+0.00%)
Sep 24, 2024 0.6000 0.6100 0.5800 0.6000 2,505,866 +0.01(+1.69%)
Sep 23, 2024 0.6000 0.6000 0.5900 0.5900 486,260 +0.00(+0.00%)
Sep 20, 2024 0.5900 0.6000 0.5900 0.5900 988,646 -0.01(-1.67%)
Sep 19, 2024 0.6000 0.6100 0.5900 0.6000 753,759 -0.01(-1.64%)
Sep 18, 2024 0.6100 0.6200 0.5900 0.6100 979,256 +0.01(+1.67%)
Sep 17, 2024 0.6300 0.6300 0.6000 0.6000 143,801 -0.03(-4.76%)
Sep 16, 2024 0.6500 0.6500 0.6300 0.6300 231,716 +0.00(+0.00%)
Sep 13, 2024 0.6600 0.6600 0.6300 0.6300 86,363 -0.02(-3.08%)
Sep 12, 2024 0.6600 0.6600 0.6200 0.6500 105,020 -0.03(-4.41%)
Sep 11, 2024 0.6900 0.6900 0.6700 0.6800 126,000 +0.01(+1.49%)
Sep 10, 2024 0.6800 0.7000 0.6500 0.6700 210,500 +0.00(+0.00%)
Sep 09, 2024 0.6200 0.6700 0.6200 0.6700 134,000 +0.06(+9.84%)
Sep 06, 2024 0.6400 0.6400 0.6100 0.6100 162,020 -0.03(-4.69%)
Sep 05, 2024 0.6300 0.6400 0.6200 0.6400 50,593 +0.01(+1.59%)
Sep 04, 2024 0.6500 0.6500 0.6300 0.6300 70,000 +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.