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: STS )

0.7100 +0.0300 (+4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2022 0.2400 0.2550 0.2250 0.2550 153,855 +0.02(+8.51%)
Jan 28, 2022 0.2350 0.2550 0.2300 0.2350 80,342 -0.01(-2.08%)
Jan 27, 2022 0.2600 0.2600 0.2250 0.2400 295,921 -0.02(-5.88%)
Jan 26, 2022 0.2400 0.2550 0.2350 0.2550 117,406 +0.02(+6.25%)
Jan 25, 2022 0.2450 0.2550 0.2350 0.2400 117,965 +0.01(+2.13%)
Jan 24, 2022 0.2550 0.2650 0.2350 0.2350 173,240 -0.03(-9.62%)
Jan 21, 2022 0.2750 0.2750 0.2500 0.2600 287,950 -0.02(-7.14%)
Jan 20, 2022 0.3000 0.3000 0.2800 0.2800 123,601 -0.01(-5.08%)
Jan 19, 2022 0.2800 0.3000 0.2750 0.2950 195,830 +0.02(+7.27%)
Jan 18, 2022 0.2700 0.2800 0.2650 0.2750 77,684 +0.01(+1.85%)
Jan 17, 2022 0.2750 0.2750 0.2600 0.2700 106,278 -0.01(-1.82%)
Jan 14, 2022 0.2850 0.2850 0.2400 0.2750 384,165 -0.01(-3.51%)
Jan 13, 2022 0.2850 0.2900 0.2800 0.2850 84,660 -0.01(-1.72%)
Jan 12, 2022 0.2850 0.2900 0.2800 0.2900 31,684 +0.00(+0.00%)
Jan 11, 2022 0.2850 0.2950 0.2800 0.2900 64,500 +0.01(+3.57%)
Jan 10, 2022 0.2750 0.3000 0.2700 0.2800 121,233 +0.01(+3.70%)
Jan 07, 2022 0.2850 0.2950 0.2700 0.2700 81,547 -0.01(-5.26%)
Jan 06, 2022 0.3000 0.3000 0.2650 0.2850 201,375 -0.01(-1.72%)
Jan 05, 2022 0.3300 0.3300 0.2850 0.2900 286,066 -0.04(-12.12%)
Jan 04, 2022 0.3450 0.3600 0.3250 0.3300 472,161 +0.00(+0.00%)
Dec 31, 2021 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
Dec 30, 2021 0.3000 0.3050 0.2950 0.2950 84,440 -0.01(-3.28%)
Dec 29, 2021 0.3150 0.3150 0.3000 0.3050 242,446 -0.01(-3.17%)
Dec 24, 2021 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Dec 23, 2021 0.3200 0.3200 0.3050 0.3050 703,230 +0.01(+1.67%)
Dec 22, 2021 0.2900 0.3200 0.2850 0.3000 235,350 +0.02(+7.14%)
Dec 21, 2021 0.2550 0.2800 0.2550 0.2800 136,003 +0.02(+7.69%)
Dec 20, 2021 0.2350 0.2600 0.2350 0.2600 43,370 +0.02(+6.12%)
Dec 17, 2021 0.2450 0.2450 0.2300 0.2450 81,374 -0.01(-2.00%)
Dec 16, 2021 0.2250 0.2500 0.2250 0.2500 87,640 +0.03(+13.64%)
Dec 15, 2021 0.2050 0.2200 0.2050 0.2200 113,331 +0.01(+2.33%)
Dec 14, 2021 0.2400 0.2400 0.2150 0.2150 142,500 -0.02(-10.42%)
Dec 13, 2021 0.2400 0.2400 0.2350 0.2400 183,600 +0.01(+2.13%)
Dec 10, 2021 0.2500 0.2500 0.2300 0.2350 158,019 -0.02(-6.00%)
Dec 09, 2021 0.2600 0.2600 0.2500 0.2500 124,656 -0.01(-3.85%)
Dec 08, 2021 0.2600 0.2800 0.2600 0.2600 55,275 +0.00(+0.00%)
Dec 07, 2021 0.2400 0.2600 0.2400 0.2600 96,504 +0.03(+10.64%)
Dec 06, 2021 0.2350 0.2400 0.2300 0.2350 56,650 +0.00(+2.17%)
Dec 03, 2021 0.2550 0.2550 0.2250 0.2300 317,043 -0.02(-8.00%)
Dec 02, 2021 0.2550 0.2550 0.2400 0.2500 185,250 -0.01(-1.96%)
Dec 01, 2021 0.2850 0.2850 0.2550 0.2550 143,856 -0.03(-8.93%)
Nov 30, 2021 0.2700 0.2850 0.2650 0.2800 593,275 +0.02(+5.66%)
Nov 29, 2021 0.2500 0.2650 0.2500 0.2650 150,846 +0.02(+8.16%)
Nov 26, 2021 0.2600 0.2650 0.2400 0.2450 317,112 -0.02(-5.77%)
Nov 25, 2021 0.2600 0.2650 0.2600 0.2600 35,201 -0.01(-1.89%)
Nov 24, 2021 0.2600 0.2700 0.2600 0.2650 452,776 +0.01(+1.92%)
Nov 23, 2021 0.2700 0.2700 0.2550 0.2600 361,267 -0.01(-1.89%)
Nov 22, 2021 0.2750 0.2850 0.2600 0.2650 257,905 +0.00(+0.00%)
Nov 19, 2021 0.2800 0.2800 0.2600 0.2650 588,781 -0.01(-3.64%)
Nov 18, 2021 0.3050 0.2800 0.2800 0.2750 613,507 -0.03(-9.84%)
Nov 17, 2021 0.2950 0.3150 0.2900 0.3050 608,569 +0.02(+5.17%)
Nov 16, 2021 0.2900 0.3100 0.2800 0.2900 930,506 +0.00(+0.00%)
Nov 15, 2021 0.3600 0.3800 0.2850 0.2900 2,799,617 -0.06(-17.14%)
Nov 12, 2021 0.2800 0.3550 0.2800 0.3500 5,803,413 +0.08(+29.63%)
Nov 11, 2021 0.2600 0.2750 0.2550 0.2700 2,387,259 +0.02(+8.00%)
Nov 10, 2021 0.2300 0.2500 934,724 +0.02(+8.70%)
Nov 09, 2021 0.2250 0.2350 0.2200 0.2300 751,534 +0.01(+2.22%)
Nov 08, 2021 0.2150 0.2300 0.2100 0.2250 677,294 +0.01(+4.65%)
Nov 05, 2021 0.2200 0.2250 0.2000 0.2150 1,757,759 -0.02(-6.52%)
Nov 04, 2021 0.2550 0.2550 0.2200 0.2300 1,129,997 -0.02(-8.00%)
Nov 03, 2021 0.2600 0.2650 0.2500 0.2500 1,138,477 -0.01(-3.85%)
Nov 02, 2021 0.2650 0.2800 0.2550 0.2600 1,770,728 +0.01(+1.96%)
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.