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: FAN )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.0900 0.0900 0.0850 0.0850 16,000 -0.00(-5.56%)
Aug 15, 2024 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 14, 2024 0.0900 0.0900 0.0900 0.0900 20,800 +0.00(+5.88%)
Aug 13, 2024 0.0850 0.0900 0.0850 0.0850 12,551 +0.00(+0.00%)
Aug 12, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 09, 2024 0.0800 0.0850 0.0800 0.0850 115,550 -0.01(-15.00%)
Aug 08, 2024 0.1000 0.1000 0.0900 0.1000 7,125 +0.01(+11.11%)
Aug 07, 2024 0.0900 0.0950 0.0900 0.0900 61,025 -0.01(-5.26%)
Aug 06, 2024 0.0950 0.0950 0.0900 0.0950 36,000 +0.00(+0.00%)
Aug 02, 2024 0.0950 0 -0.01(-5.00%)
Aug 01, 2024 0.1000 0.1000 0.0900 0.1000 22,000 +0.00(+0.00%)
Jul 31, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 30, 2024 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jul 29, 2024 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jul 26, 2024 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jul 25, 2024 0.1000 0.1000 0.0950 0.1000 47,000 -0.00(-4.76%)
Jul 24, 2024 0.1000 0.1050 0.1000 0.1050 26,500 +0.00(+5.00%)
Jul 23, 2024 0.1000 0.1000 0.1000 0.1000 2,060 +0.01(+5.26%)
Jul 22, 2024 0.1000 0.1000 0.0950 0.0950 79,763 -0.01(-5.00%)
Jul 19, 2024 0.1050 0.1050 0.1000 0.1000 10,000 -0.00(-4.76%)
Jul 18, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 17, 2024 0.1000 0.1050 0.1000 0.1050 86,010 +0.01(+10.53%)
Jul 16, 2024 0.1000 0.1000 0.0950 0.0950 66,152 -0.01(-9.52%)
Jul 15, 2024 0.1100 0.1100 0.1000 0.1050 108,080 +0.00(+0.00%)
Jul 12, 2024 0.1050 0.1050 0.1050 0.1050 13,100 +0.00(+0.00%)
Jul 11, 2024 0.1150 0.1150 0.1050 0.1050 61,425 -0.01(-12.50%)
Jul 10, 2024 0.1300 0.1300 0.1150 0.1200 379,505 -0.01(-4.00%)
Jul 09, 2024 0.1250 0.1250 0.1250 0.1250 17,000 +0.00(+0.00%)
Jul 08, 2024 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Jul 05, 2024 0.1300 0.1300 0.1250 0.1250 4,025 -0.01(-3.85%)
Jul 04, 2024 0.1250 0.1300 0.1200 0.1300 28,000 +0.00(+0.00%)
Jul 03, 2024 0.1350 0.1350 0.1300 0.1300 25,500 +0.00(+0.00%)
Jul 02, 2024 0.1400 0.1400 0.1300 0.1300 61,000 -0.01(-3.70%)
Jun 28, 2024 0.1350 0 -0.01(-3.57%)
Jun 27, 2024 0.1400 0.1450 0.1300 0.1400 640,600 +0.01(+3.70%)
Jun 26, 2024 0.1450 0.1450 0.1350 0.1350 224,000 -0.01(-6.90%)
Jun 25, 2024 0.1300 0.1500 0.1300 0.1450 456,800 +0.02(+16.00%)
Jun 24, 2024 0.1300 0.1300 0.1250 0.1250 127,000 -0.01(-3.85%)
Jun 21, 2024 0.1350 0.1350 0.1300 0.1300 55,100 -0.01(-3.70%)
Jun 20, 2024 0.1350 0.1400 0.1350 0.1350 154,200 +0.00(+0.00%)
Jun 19, 2024 0.1400 0.1400 0.1300 0.1350 143,000 -0.01(-3.57%)
Jun 18, 2024 0.1300 0.1400 0.1250 0.1400 418,500 +0.01(+7.69%)
Jun 17, 2024 0.1300 0.1300 0.1300 0.1300 219,200 +0.00(+0.00%)
Jun 14, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 13, 2024 0.1300 0.1300 0.1250 0.1300 87,000 +0.00(+0.00%)
Jun 12, 2024 0.1250 0.1350 0.1250 0.1300 187,750 +0.00(+0.00%)
Jun 11, 2024 0.1250 0.1300 0.1250 0.1300 94,000 +0.00(+0.00%)
Jun 10, 2024 0.1350 0.1350 0.1250 0.1300 64,300 -0.01(-7.14%)
Jun 07, 2024 0.1300 0.1400 0.1250 0.1400 359,100 +0.01(+7.69%)
Jun 06, 2024 0.1300 0.1350 0.1300 0.1300 69,500 +0.00(+0.00%)
Jun 05, 2024 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Jun 04, 2024 0.1300 0.1300 0.1300 0.1300 18,200 +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.