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: SEV )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 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 (%)
May 31, 2022 1.000 1.000 1.000 1.000 5,280 +0.01(+1.01%)
May 30, 2022 1.050 1.050 0.9900 0.9900 6,636 +0.04(+4.21%)
May 27, 2022 1.010 1.010 0.9500 0.9500 2,115 -0.15(-13.64%)
May 26, 2022 1.060 1.100 1.030 1.100 5,009 +0.04(+3.77%)
May 25, 2022 1.060 1.070 1.030 1.060 7,600 +0.03(+2.91%)
May 24, 2022 1.050 1.100 0.9500 1.030 22,022 -0.11(-9.65%)
May 20, 2022 1.140 0 +0.02(+1.79%)
May 19, 2022 0.9900 1.120 0.9900 1.120 5,600 +0.15(+15.46%)
May 18, 2022 1.020 1.020 0.9100 0.9700 31,438 -0.06(-5.83%)
May 17, 2022 0.9400 1.050 0.9400 1.030 20,458 +0.03(+3.00%)
May 16, 2022 0.8800 1.060 0.8800 1.000 10,936 -0.01(-0.99%)
May 13, 2022 1.080 1.080 0.9900 1.010 54,322 -0.07(-6.48%)
May 12, 2022 1.120 1.120 1.070 1.080 675 +0.06(+5.88%)
May 11, 2022 1.070 1.120 1.010 1.020 11,252 -0.04(-4.23%)
May 10, 2022 1.060 1.140 1.040 1.065 20,635 +0.00(+0.47%)
May 09, 2022 1.130 1.170 1.035 1.060 48,090 -0.07(-6.19%)
May 06, 2022 1.240 1.240 1.100 1.130 24,797 -0.03(-2.59%)
May 05, 2022 1.160 1.200 1.125 1.160 28,610 +0.00(+0.00%)
May 04, 2022 1.160 1.160 1.120 1.160 2,242 +0.00(+0.00%)
May 03, 2022 1.200 1.200 1.160 1.160 13,210 -0.04(-3.33%)
May 02, 2022 1.250 1.250 1.100 1.200 24,031 -0.01(-0.83%)
Apr 29, 2022 1.230 1.250 1.210 1.210 5,871 +0.00(+0.00%)
Apr 28, 2022 1.120 1.210 1.120 1.210 22,223 +0.05(+4.31%)
Apr 27, 2022 1.170 1.200 1.070 1.160 63,573 -0.01(-0.85%)
Apr 26, 2022 1.300 1.300 1.140 1.170 58,440 -0.11(-8.59%)
Apr 25, 2022 1.320 1.320 1.260 1.280 52,439 -0.02(-1.54%)
Apr 22, 2022 1.370 1.370 1.280 1.300 19,075 -0.03(-2.26%)
Apr 21, 2022 1.380 1.390 1.300 1.330 22,672 -0.03(-2.21%)
Apr 20, 2022 1.380 1.400 1.350 1.360 10,467 -0.04(-2.86%)
Apr 19, 2022 1.420 1.420 1.380 1.400 6,708 -0.06(-4.11%)
Apr 18, 2022 1.530 1.530 1.380 1.460 17,242 +0.02(+1.39%)
Apr 14, 2022 1.440 0 +0.00(+0.00%)
Apr 13, 2022 1.400 1.440 1.390 1.440 33,500 +0.03(+2.13%)
Apr 12, 2022 1.440 1.450 1.400 1.410 24,130 -0.02(-1.40%)
Apr 11, 2022 1.550 1.550 1.430 1.430 39,383 -0.09(-5.92%)
Apr 08, 2022 1.420 1.530 1.390 1.520 54,971 +0.11(+7.80%)
Apr 07, 2022 1.460 1.460 1.400 1.410 28,989 -0.01(-0.70%)
Apr 06, 2022 1.450 1.470 1.410 1.420 19,346 -0.04(-2.74%)
Apr 05, 2022 1.520 1.520 1.440 1.460 13,511 +0.03(+2.10%)
Apr 04, 2022 1.470 1.680 1.400 1.430 61,530 -0.07(-4.67%)
Apr 01, 2022 1.500 1.540 1.460 1.500 85,690 -0.05(-3.23%)
Mar 31, 2022 1.550 1.560 1.500 1.550 12,322 +0.01(+0.65%)
Mar 30, 2022 1.590 1.590 1.490 1.540 28,453 +0.03(+1.99%)
Mar 29, 2022 1.420 1.520 1.400 1.510 83,369 -0.06(-3.82%)
Mar 28, 2022 1.640 1.640 1.470 1.570 56,140 -0.07(-4.27%)
Mar 25, 2022 1.660 1.660 1.620 1.640 2,271 +0.05(+3.14%)
Mar 24, 2022 1.650 1.670 1.580 1.590 20,214 -0.05(-3.05%)
Mar 23, 2022 1.660 1.730 1.640 1.640 16,125 -0.10(-5.75%)
Mar 22, 2022 1.800 1.800 1.740 1.740 2,720 -0.03(-1.69%)
Mar 21, 2022 1.710 1.800 1.710 1.770 5,706 -0.03(-1.67%)
Mar 18, 2022 1.570 1.880 1.560 1.800 36,788 +0.20(+12.50%)
Mar 17, 2022 1.520 1.600 1.490 1.600 9,308 +0.10(+6.67%)
Mar 16, 2022 1.490 1.590 1.490 1.500 34,930 +0.05(+3.45%)
Mar 15, 2022 1.320 1.450 1.320 1.450 23,731 +0.06(+4.32%)
Mar 14, 2022 1.420 1.420 1.350 1.390 85,292 -0.06(-4.14%)
Mar 11, 2022 1.490 1.490 1.430 1.450 16,183 -0.05(-3.33%)
Mar 10, 2022 1.490 1.500 1.440 1.500 31,135 +0.00(+0.00%)
Mar 09, 2022 1.490 1.530 1.470 1.500 20,154 +0.02(+1.35%)
Mar 08, 2022 1.470 1.500 1.440 1.480 17,586 +0.01(+0.68%)
Mar 07, 2022 1.490 1.530 1.460 1.470 23,018 -0.02(-1.34%)
Mar 04, 2022 1.590 1.590 1.490 1.490 54,859 -0.12(-7.45%)
Mar 03, 2022 1.600 1.650 1.510 1.610 66,491 +0.05(+3.21%)
Mar 02, 2022 1.620 1.620 1.550 1.560 11,493 +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.