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: SM )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 0.4750 0.4800 0.4400 0.4400 17,508 -0.02(-3.30%)
Nov 21, 2024 0.4500 0.4550 0.4450 0.4550 45,906 +0.01(+2.25%)
Nov 20, 2024 0.4600 0.4600 0.4450 0.4450 10,673 -0.01(-2.20%)
Nov 19, 2024 0.4800 0.4800 0.4550 0.4550 19,450 -0.01(-3.19%)
Nov 18, 2024 0.4750 0.4750 0.4700 0.4700 17,160 +0.02(+4.44%)
Nov 15, 2024 0.4700 0.4750 0.4450 0.4500 38,792 -0.02(-4.26%)
Nov 14, 2024 0.4700 0.4700 0.4400 0.4700 201,300 +0.01(+2.17%)
Nov 13, 2024 0.4500 0.4800 0.4400 0.4600 98,855 +0.01(+2.22%)
Nov 12, 2024 0.4700 0.4700 0.4500 0.4500 18,321 -0.02(-3.23%)
Nov 11, 2024 0.4600 0.4850 0.4500 0.4650 40,447 -0.03(-7.00%)
Nov 08, 2024 0.5400 0.5400 0.4550 0.5000 24,650 -0.03(-5.66%)
Nov 07, 2024 0.5300 0.5300 0.5200 0.5300 51,529 -0.02(-3.64%)
Nov 06, 2024 0.5200 0.5500 0.5000 0.5500 141,473 +0.01(+1.85%)
Nov 05, 2024 0.5500 0.5500 0.5200 0.5400 27,947 -0.01(-1.82%)
Nov 04, 2024 0.5600 0.5600 0.5400 0.5500 39,284 -0.02(-3.51%)
Nov 01, 2024 0.5900 0.5900 0.5500 0.5700 112,249 -0.02(-3.39%)
Oct 31, 2024 0.6000 0.6200 0.5800 0.5900 93,650 -0.02(-3.28%)
Oct 30, 2024 0.6300 0.6300 0.6100 0.6100 21,884 +0.00(+0.00%)
Oct 29, 2024 0.6300 0.6500 0.5900 0.6100 142,568 -0.02(-3.17%)
Oct 28, 2024 0.6500 0.6600 0.6300 0.6300 110,436 -0.01(-1.56%)
Oct 25, 2024 0.6400 0.6500 0.6300 0.6400 69,641 -0.01(-1.54%)
Oct 24, 2024 0.6500 0.7000 0.6400 0.6500 233,354 +0.00(+0.00%)
Oct 23, 2024 0.5900 0.6500 0.5900 0.6500 248,330 +0.03(+4.84%)
Oct 22, 2024 0.6000 0.6300 0.6000 0.6200 114,905 +0.02(+3.33%)
Oct 21, 2024 0.6100 0.6100 0.5600 0.6000 152,612 -0.01(-1.64%)
Oct 18, 2024 0.5900 0.6100 0.5750 0.6100 186,266 +0.02(+3.39%)
Oct 17, 2024 0.6000 0.6100 0.5800 0.5900 26,200 -0.01(-1.67%)
Oct 16, 2024 0.5900 0.6050 0.5900 0.6000 65,753 +0.01(+1.69%)
Oct 15, 2024 0.5800 0.6300 0.5800 0.5900 202,479 +0.00(+0.00%)
Oct 11, 2024 0.5900 0 +0.01(+0.85%)
Oct 10, 2024 0.5400 0.5900 0.5400 0.5850 70,502 +0.04(+7.34%)
Oct 09, 2024 0.5600 0.5700 0.5400 0.5450 47,948 -0.01(-0.91%)
Oct 08, 2024 0.5600 0.5600 0.5500 0.5500 20,713 -0.02(-3.51%)
Oct 07, 2024 0.5900 0.5900 0.5600 0.5700 116,890 -0.02(-3.39%)
Oct 04, 2024 0.5800 0.5900 0.5800 0.5900 89,694 +0.02(+3.51%)
Oct 03, 2024 0.5500 0.5800 0.5500 0.5700 34,532 +0.03(+5.56%)
Oct 02, 2024 0.5500 0.5700 0.5400 0.5400 141,996 -0.03(-5.26%)
Oct 01, 2024 0.5700 0.5700 0.5500 0.5700 102,587 -0.01(-1.72%)
Sep 30, 2024 0.5600 0.5800 0.5500 0.5800 171,688 +0.02(+3.57%)
Sep 27, 2024 0.5800 0.5800 0.5550 0.5600 110,700 -0.01(-1.75%)
Sep 26, 2024 0.5800 0.5900 0.5600 0.5700 251,883 +0.02(+3.64%)
Sep 25, 2024 0.5500 0.5700 0.5500 0.5500 142,912 +0.00(+0.00%)
Sep 24, 2024 0.5400 0.5700 0.5350 0.5500 248,919 +0.01(+1.85%)
Sep 23, 2024 0.5300 0.5400 0.5200 0.5400 69,861 +0.00(+0.00%)
Sep 20, 2024 0.5300 0.5400 0.5100 0.5400 166,395 +0.03(+5.88%)
Sep 19, 2024 0.4750 0.5400 0.4680 0.5100 370,897 +0.03(+5.15%)
Sep 18, 2024 0.4500 0.4850 0.4500 0.4850 78,767 +0.03(+7.78%)
Sep 17, 2024 0.4450 0.4600 0.4400 0.4500 36,577 +0.01(+2.27%)
Sep 16, 2024 0.4450 0.4450 0.3850 0.4400 235,486 +0.01(+1.15%)
Sep 13, 2024 0.4350 0.4500 0.4230 0.4350 55,418 -0.01(-1.14%)
Sep 12, 2024 0.4300 0.4450 0.4180 0.4400 1,858,500 +0.03(+6.02%)
Sep 11, 2024 0.4300 0.4300 0.4150 0.4150 46,000 -0.01(-1.19%)
Sep 10, 2024 0.4200 0.4200 0.4200 0.4200 80,290 -0.02(-3.45%)
Sep 09, 2024 0.4250 0.4400 0.4250 0.4350 8,347 -0.01(-1.14%)
Sep 06, 2024 0.4550 0.4550 0.4400 0.4400 5,050 +0.02(+3.53%)
Sep 05, 2024 0.4500 0.4500 0.4250 0.4250 2,000 +0.01(+1.19%)
Sep 04, 2024 0.4200 0.4200 0.4200 0.4200 60,500 +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.