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: TRBE )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 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 (%)
May 22, 2024 0.6500 0.6500 0.5800 0.6400 44,920 -0.04(-5.88%)
May 17, 2024 0.6800 100 +0.05(+7.94%)
May 15, 2024 0.6300 0 -0.03(-4.55%)
May 13, 2024 0.6600 0 +0.02(+3.13%)
May 10, 2024 0.6200 0.6400 0.6200 0.6400 5,000 +0.02(+3.23%)
May 09, 2024 0.6300 0.6300 0.5600 0.6200 3,200 +0.01(+1.64%)
May 08, 2024 0.5800 0.6200 0.5600 0.6100 5,500 +0.01(+1.67%)
May 07, 2024 0.6200 0.6200 0.6000 0.6000 20,600 +0.00(+0.00%)
May 06, 2024 0.5700 0.6000 0.5700 0.6000 2,000 -0.03(-4.76%)
May 03, 2024 0.6300 0.6300 0.6300 0.6300 500 +0.06(+10.53%)
May 02, 2024 0.6300 0.6300 0.5700 0.5700 2,000 -0.05(-8.06%)
May 01, 2024 0.6200 0.6200 0.6200 0.6200 500 +0.02(+3.33%)
Apr 30, 2024 0.6100 0.6100 0.6000 0.6000 11,953 +0.00(+0.00%)
Apr 29, 2024 0.6400 0.6400 0.6000 0.6000 23,900 -0.06(-9.09%)
Apr 26, 2024 0.6700 0.6700 0.6500 0.6600 3,000 -0.02(-2.94%)
Apr 25, 2024 0.6800 0.6800 0.6800 0.6800 500 -0.01(-1.45%)
Apr 23, 2024 0.6900 0 -0.02(-2.82%)
Apr 22, 2024 0.7000 0.7100 0.7000 0.7100 2,000 +0.03(+4.41%)
Apr 18, 2024 0.6800 0 -0.02(-2.86%)
Apr 17, 2024 0.7000 0.7000 0.6800 0.7000 2,000 +0.00(+0.00%)
Apr 15, 2024 0.7000 200 +0.00(+0.00%)
Apr 12, 2024 0.7000 0.7100 0.6800 0.7000 4,600 -0.01(-1.41%)
Apr 11, 2024 0.6500 0.7100 0.6500 0.7100 11,586 +0.06(+9.23%)
Apr 10, 2024 0.7600 0.9000 0.6500 0.6500 73,200 -0.02(-2.99%)
Apr 09, 2024 0.7000 0.7000 0.6500 0.6700 11,900 +0.00(+0.00%)
Apr 05, 2024 0.6700 200 -0.05(-6.94%)
Apr 04, 2024 0.7200 0.7200 0.7200 0.7200 600 +0.02(+2.86%)
Apr 03, 2024 0.7000 0.7000 0.7000 0.7000 700 +0.00(+0.00%)
Apr 01, 2024 0.7000 0 +0.00(+0.00%)
Mar 28, 2024 0.7000 0 +0.14(+25.00%)
Mar 25, 2024 0.5600 300 +0.00(+0.00%)
Mar 22, 2024 0.5700 0.6000 0.5500 0.5600 16,500 -0.04(-6.67%)
Mar 20, 2024 0.6000 0 -0.01(-1.64%)
Mar 19, 2024 0.5400 0.6600 0.5200 0.6100 59,027 +0.08(+15.09%)
Mar 18, 2024 0.5000 0.5300 0.4900 0.5300 41,700 +0.04(+8.16%)
Mar 15, 2024 0.5300 0.5300 0.4900 0.4900 14,580 -0.01(-2.00%)
Mar 14, 2024 0.5400 0.5400 0.5000 0.5000 1,000 +0.01(+1.01%)
Mar 13, 2024 0.5400 0.5400 0.4650 0.4950 9,447 -0.01(-1.00%)
Mar 12, 2024 0.4950 0.5400 0.4900 0.5000 20,500 +0.01(+1.01%)
Mar 08, 2024 0.4950 0 +0.01(+1.02%)
Mar 07, 2024 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Mar 06, 2024 0.4800 0.4800 0.4800 0.4800 840 -0.01(-2.04%)
Mar 05, 2024 0.5000 0.5000 0.4750 0.4900 5,200 -0.01(-2.00%)
Mar 04, 2024 0.5300 0.5700 0.5000 0.5000 16,600 +0.02(+4.17%)
Mar 01, 2024 0.5000 0.5000 0.4800 0.4800 6,000 -0.02(-4.00%)
Feb 29, 2024 0.5500 0.5600 0.5000 0.5000 15,899 -0.05(-9.09%)
Feb 27, 2024 0.5500 200 -0.02(-3.51%)
Feb 26, 2024 0.5500 0.5700 0.5500 0.5700 2,500 +0.05(+9.62%)
Feb 23, 2024 0.4750 0.5200 0.4500 0.5200 63,000 +0.04(+8.33%)
Feb 22, 2024 0.4800 0.4800 0.4800 0.4800 600 -0.02(-3.03%)
Feb 16, 2024 0.4950 100 +0.01(+1.02%)
Feb 15, 2024 0.4750 0.4900 0.4600 0.4900 26,421 -0.01(-2.00%)
Feb 14, 2024 0.5300 0.5300 0.4500 0.5000 10,505 -0.04(-7.41%)
Feb 13, 2024 0.5300 0.5400 0.5300 0.5400 2,000 +0.00(+0.00%)
Feb 12, 2024 0.5500 0.5500 0.5000 0.5400 12,500 -0.04(-6.90%)
Feb 09, 2024 0.5700 0.6000 0.5200 0.5800 20,924 -0.04(-6.45%)
Feb 07, 2024 0.6200 0 +0.03(+5.08%)
Feb 06, 2024 0.6000 0.6000 0.5900 0.5900 3,700 -0.01(-1.67%)
Feb 05, 2024 0.6300 0.6300 0.6000 0.6000 6,700 -0.05(-7.69%)
Feb 02, 2024 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Feb 01, 2024 0.6500 0.6700 0.6300 0.6300 5,500 +0.01(+1.61%)
Jan 31, 2024 0.6500 0.6500 0.5900 0.6200 23,700 -0.03(-4.62%)
Jan 26, 2024 0.6500 100 +0.04(+6.56%)
Jan 25, 2024 0.6000 0.6100 0.6000 0.6100 2,600 +0.01(+1.67%)
Jan 24, 2024 0.5900 0.6000 0.5800 0.6000 16,000 +0.01(+1.69%)
Jan 23, 2024 0.5900 0.5900 0.5900 0.5900 15,000 -0.01(-1.67%)
Jan 22, 2024 0.5800 0.6000 0.5500 0.6000 12,900 +0.03(+5.26%)
Jan 19, 2024 0.6000 0.6000 0.5600 0.5700 7,750 -0.03(-5.00%)
Jan 18, 2024 0.6000 0.6000 0.5600 0.6000 17,500 -0.02(-3.23%)
Jan 17, 2024 0.6200 0.6200 0.6200 0.6200 500 +0.02(+3.33%)
Jan 15, 2024 0.6000 2 -0.01(-1.64%)
Jan 12, 2024 0.6000 0.6100 0.5500 0.6100 26,500 +0.01(+1.67%)
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Jan 10, 2024 0.6200 0.6200 0.6200 0.6200 500 +0.03(+5.08%)
Jan 09, 2024 0.6100 0.6100 0.5500 0.5900 30,302 -0.01(-1.67%)
Jan 05, 2024 0.6000 0 +0.00(+0.00%)
Jan 04, 2024 0.6200 0.6200 0.6000 0.6000 2,625 -0.05(-7.69%)
Jan 03, 2024 0.6500 0.6500 0.6300 0.6500 1,500 -0.02(-2.99%)
Jan 02, 2024 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Dec 29, 2023 0.6600 0 +0.02(+3.13%)
Dec 28, 2023 0.6400 0.6400 0.6400 0.6400 2,500 +0.05(+8.47%)
Dec 27, 2023 0.6700 0.6700 0.5900 0.5900 7,800 -0.09(-13.24%)
Dec 22, 2023 0.6800 0 +0.01(+1.49%)
Dec 21, 2023 0.6500 0.6700 0.6500 0.6700 16,000 +0.10(+17.54%)
Dec 20, 2023 0.6500 0.6500 0.5100 0.5700 67,500 -0.08(-12.31%)
Dec 19, 2023 0.6600 0.6600 0.6500 0.6500 1,030 +0.00(+0.00%)
Dec 18, 2023 0.6500 0.6800 0.6500 0.6500 17,882 +0.02(+3.17%)
Dec 15, 2023 0.6500 0.6500 0.6200 0.6300 8,100 -0.06(-8.70%)
Dec 14, 2023 0.6900 0.6900 0.6900 0.6900 4,500 +0.01(+1.47%)
Dec 13, 2023 0.6700 0.6900 0.6300 0.6800 20,000 +0.01(+1.49%)
Dec 12, 2023 0.7000 0.7000 0.6700 0.6700 2,000 -0.05(-6.94%)
Dec 11, 2023 0.7200 0.7200 0.7200 0.7200 500 -0.02(-2.70%)
Dec 07, 2023 0.7400 0 +0.00(+0.00%)
Dec 06, 2023 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Dec 05, 2023 0.7200 0.7400 0.6900 0.7400 10,009 -0.01(-1.33%)
Dec 01, 2023 0.7500 0 +0.03(+4.17%)
Nov 30, 2023 0.7000 0.7400 0.7000 0.7200 7,344 +0.04(+5.88%)
Nov 29, 2023 0.6800 0.6800 0.6800 0.6800 500 -0.02(-2.86%)
Nov 28, 2023 0.7000 0.7000 0.7000 0.7000 950 +0.00(+0.00%)
Nov 27, 2023 0.7200 0.7200 0.7000 0.7000 1,000 +0.00(+0.00%)
Nov 24, 2023 0.7400 0.7400 0.7000 0.7000 2,000 -0.02(-2.78%)
Nov 23, 2023 0.7000 0.7200 0.7000 0.7200 4,100 +0.00(+0.00%)
Nov 22, 2023 0.7200 0.7200 0.7200 0.7200 900 -0.03(-4.00%)
Nov 21, 2023 0.7300 0.7500 0.7300 0.7500 1,200 +0.03(+4.17%)
Nov 20, 2023 0.7400 0.7400 0.7200 0.7200 2,000 -0.03(-4.00%)
Nov 17, 2023 0.7900 0.7900 0.7500 0.7500 3,000 -0.02(-2.60%)
Nov 16, 2023 0.8000 0.8000 0.7700 0.7700 1,500 +0.00(+0.00%)
Nov 15, 2023 0.8000 0.8000 0.7700 0.7700 19,500 +0.00(+0.00%)
Nov 14, 2023 0.7800 0.8200 0.7600 0.7700 6,700 +0.07(+10.00%)
Nov 13, 2023 0.6100 0.7200 0.6100 0.7000 862,529 +0.04(+6.06%)
Nov 10, 2023 0.6700 0.6700 0.6500 0.6600 179,500 -0.04(-5.71%)
Nov 09, 2023 0.7200 0.7200 0.7000 0.7000 1,500 -0.04(-5.41%)
Nov 03, 2023 0.7400 0 -0.02(-2.63%)
Nov 02, 2023 0.7400 0.7600 0.7400 0.7600 3,000 +0.02(+2.70%)
Nov 01, 2023 0.7400 0.7400 0.7400 0.7400 500 -0.01(-1.33%)
Oct 31, 2023 0.7500 0.7500 0.7500 0.7500 9,500 +0.02(+2.74%)
Oct 27, 2023 0.7300 0 +0.03(+4.29%)
Oct 26, 2023 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
Oct 25, 2023 0.7200 0.7200 0.7100 0.7100 1,500 -0.04(-5.33%)
Oct 23, 2023 0.7500 0 -0.03(-3.85%)
Oct 20, 2023 0.7800 0.7800 0.7800 0.7800 10,500 +0.01(+1.30%)
Oct 19, 2023 0.7500 0.7900 0.7500 0.7700 30,000 -0.01(-1.28%)
Oct 18, 2023 0.8000 0.8500 0.7700 0.7800 289,500 -0.04(-4.88%)
Oct 17, 2023 0.8800 0.8800 0.8200 0.8200 2,000 -0.06(-6.82%)
Oct 16, 2023 0.8800 0.8800 0.8800 0.8800 9,176 +0.03(+3.53%)
Oct 13, 2023 0.9000 0.9000 0.8500 0.8500 3,000 -0.03(-3.41%)
Oct 11, 2023 0.8800 0 -0.07(-7.37%)
Oct 06, 2023 0.9500 0 -0.02(-2.06%)
Oct 03, 2023 0.9700 0 -0.01(-1.02%)
Sep 29, 2023 0.9800 0 +0.02(+2.08%)
Sep 26, 2023 0.9600 0 +0.01(+1.05%)
Sep 25, 2023 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Sep 21, 2023 0.9500 0 +0.03(+3.26%)
Sep 20, 2023 1.000 1.000 0.9200 0.9200 13,348 -0.03(-3.16%)
Sep 18, 2023 0.9500 0 -0.04(-4.04%)
Sep 15, 2023 0.9900 0.9900 0.9900 0.9900 1,000 -0.01(-1.00%)
Sep 14, 2023 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Sep 13, 2023 0.9600 0.9600 0.9500 0.9500 1,000 +0.00(+0.00%)
Sep 11, 2023 0.9500 0 -0.01(-1.04%)
Sep 08, 2023 0.9600 0.9600 0.9600 0.9600 550 +0.06(+6.67%)
Sep 07, 2023 0.9000 0.9000 0.8200 0.9000 4,500 -0.02(-2.17%)
Sep 05, 2023 0.9200 0 -0.06(-6.12%)
Sep 01, 2023 0.9800 0 +0.10(+11.36%)
Aug 31, 2023 0.8700 0.8800 0.8700 0.8800 7,289 +0.01(+1.15%)
Aug 29, 2023 0.8700 0 +0.01(+1.16%)
Aug 25, 2023 0.8600 100 +0.01(+1.18%)
Aug 24, 2023 0.8500 0.8500 0.8500 0.8500 1,700 -0.02(-2.30%)
Aug 22, 2023 0.8700 200 -0.03(-3.33%)
Aug 21, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.01(+1.12%)
Aug 18, 2023 0.8900 0.8900 0.8900 0.8900 1,000 +0.04(+4.71%)
Aug 17, 2023 0.8700 0.8700 0.8500 0.8500 1,000 -0.01(-1.16%)
Aug 16, 2023 0.8600 0.8600 0.8600 0.8600 946 +0.01(+1.18%)
Aug 15, 2023 0.9300 0.9300 0.8500 0.8500 13,827 -0.01(-1.16%)
Aug 14, 2023 0.9200 0.9200 0.8500 0.8600 10,100 -0.05(-5.49%)
Aug 10, 2023 0.9100 0.9100 662 -0.06(-6.19%)
Aug 09, 2023 0.9700 0.9700 0.9700 0.9700 1,000 +0.02(+2.11%)
Aug 08, 2023 0.9800 0.9800 0.9500 0.9500 2,400 -0.04(-4.04%)
Aug 04, 2023 0.9900 0 +0.01(+1.02%)
Aug 02, 2023 0.9800 0 -0.02(-2.00%)
Jul 31, 2023 0.9600 1.000 100 +0.03(+3.09%)
Jul 28, 2023 0.9800 0.9800 0.9700 0.9700 1,400 -0.01(-1.02%)
Jul 26, 2023 0.9800 0 -0.02(-2.00%)
Jul 21, 2023 1.000 0 +0.00(+0.00%)
Jul 20, 2023 1.050 1.050 1.000 1.000 1,400 +0.00(+0.00%)
Jul 19, 2023 1.050 1.050 1.000 1.000 3,300 +0.00(+0.00%)
Jul 18, 2023 1.020 1.020 0.9900 1.000 6,100 +0.00(+0.00%)
Jul 17, 2023 1.010 1.010 1.000 1.000 7,300 -0.09(-8.26%)
Jul 14, 2023 1.100 1.110 1.090 1.090 10,799 +0.09(+9.00%)
Jul 11, 2023 1.000 0 +0.00(+0.00%)
Jun 30, 2023 1.000 0 +0.10(+11.11%)
Jun 28, 2023 0.9000 0 -0.10(-10.00%)
Jun 26, 2023 1.000 0 +0.00(+0.00%)
Jun 19, 2023 1.000 0 +0.00(+0.00%)
Jun 16, 2023 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jun 15, 2023 1.000 1.000 1.000 1.000 4,219 +0.05(+5.26%)
Jun 14, 2023 0.9500 0.9500 0.9500 0.9500 10,100 +0.00(+0.00%)
Jun 13, 2023 0.9500 0.9500 0.9500 0.9500 939 -0.05(-5.00%)
Jun 12, 2023 1.000 1.000 1.000 1.000 8,300 +0.00(+0.00%)
Jun 09, 2023 1.050 1.050 1.000 1.000 962 -0.05(-4.76%)
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.