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 UNCHANGED
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 (%)
Oct 29, 2021 0.2000 0.2200 0.1850 0.2200 627,000 +0.01(+4.76%)
Oct 28, 2021 0.2100 0.2100 0.2100 0.2100 283,250 +0.01(+5.00%)
Oct 27, 2021 0.2050 0.2050 0.2000 0.2000 396,000 +0.00(+0.00%)
Oct 26, 2021 0.1800 0.2000 1,041,143 +0.02(+8.11%)
Oct 25, 2021 0.1750 0.1850 0.1650 0.1850 270,921 +0.01(+5.71%)
Oct 22, 2021 0.1750 0.1750 0.1700 0.1750 100,629 +0.00(+0.00%)
Oct 21, 2021 0.1600 0.1800 0.1600 0.1750 710,900 +0.02(+12.90%)
Oct 20, 2021 0.1250 0.1550 0.1250 0.1550 3,704,701 +0.03(+24.00%)
Oct 19, 2021 0.1350 0.1350 0.1250 0.1250 132,500 -0.01(-3.85%)
Oct 18, 2021 0.1300 0.1300 0.1250 0.1300 378,540 +0.00(+0.00%)
Oct 15, 2021 0.1350 0.1350 0.1300 0.1300 358,696 -0.01(-3.70%)
Oct 14, 2021 0.1300 0.1350 0.1250 0.1350 404,100 +0.01(+3.85%)
Oct 13, 2021 0.1300 0.1300 0.1300 0.1300 65,010 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1500 0.1300 0.1300 2,066,500 -0.01(-10.34%)
Oct 08, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Oct 07, 2021 0.1050 0.1150 0.1050 0.1200 1,280,000 +0.01(+14.29%)
Oct 06, 2021 0.1000 0.1050 0.1000 0.1050 2,000 +0.00(+0.00%)
Oct 05, 2021 0.1100 0.1100 0.1000 0.1050 89,000 -0.01(-4.55%)
Oct 04, 2021 0.1100 0.1150 0.1100 0.1100 27,500 -0.01(-4.35%)
Oct 01, 2021 0.1200 0.1200 0.1100 0.1150 63,000 -0.00(-4.17%)
Sep 30, 2021 0.1200 0.1200 0.1150 0.1200 461,000 +0.00(+4.35%)
Sep 29, 2021 0.1200 0.1200 0.1150 0.1150 95,354 -0.00(-4.17%)
Sep 28, 2021 0.1250 0.1250 0.1200 0.1200 507,120 -0.01(-4.00%)
Sep 24, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 23, 2021 0.1350 0.1400 0.1300 0.1300 56,850 +0.01(+4.00%)
Sep 22, 2021 0.1300 0.1350 0.1250 0.1250 221,500 -0.01(-3.85%)
Sep 21, 2021 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
Sep 20, 2021 0.1400 0.1400 0.1200 0.1250 31,835 -0.01(-7.41%)
Sep 17, 2021 0.1400 0.1400 0.1300 0.1350 79,821 -0.01(-3.57%)
Sep 16, 2021 0.1350 0.1400 0.1350 0.1400 32,286 +0.01(+3.70%)
Sep 15, 2021 0.1400 0.1400 0.1350 0.1350 61,053 -0.01(-3.57%)
Sep 14, 2021 0.1400 0.1400 0.1400 0.1400 18,500 -0.00(-3.45%)
Sep 13, 2021 0.1500 0.1500 0.1450 0.1450 24,500 +0.00(+0.00%)
Sep 10, 2021 0.1500 0.1500 0.1450 0.1450 83,300 -0.01(-3.33%)
Sep 09, 2021 0.1450 0.1500 0.1450 0.1500 90,500 +0.01(+7.14%)
Sep 08, 2021 0.1450 0.1450 0.1400 0.1400 56,990 +0.00(+0.00%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Sep 02, 2021 0.1550 0.1550 0.1550 0.1550 53,292 +0.00(+0.00%)
Sep 01, 2021 0.1550 0.1550 0.1550 0.1550 41,000 -0.01(-3.13%)
Aug 31, 2021 0.1600 0.1600 0.1550 0.1600 37,641 +0.00(+0.00%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 108,031 +0.01(+3.23%)
Aug 27, 2021 0.1500 0.1550 0.1500 0.1550 20,400 +0.01(+3.33%)
Aug 26, 2021 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Aug 25, 2021 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 24, 2021 0.1550 0.1550 0.1500 0.1500 101,000 -0.01(-3.23%)
Aug 23, 2021 0.1550 0.1550 0.1550 0.1550 35,000 +0.01(+3.33%)
Aug 20, 2021 0.1500 0.1500 0.1450 0.1500 17,300 +0.00(+0.00%)
Aug 19, 2021 0.1500 0.1550 0.1450 0.1500 104,000 -0.01(-3.23%)
Aug 18, 2021 0.1500 0.1550 0.1500 0.1550 47,500 +0.00(+0.00%)
Aug 17, 2021 0.1550 0.1550 0.1500 0.1550 179,015 +0.00(+0.00%)
Aug 16, 2021 0.1550 0.1550 0.1550 0.1550 46,514 -0.01(-3.13%)
Aug 13, 2021 0.1600 0.1600 0.1600 0.1600 14,500 +0.00(+0.00%)
Aug 12, 2021 0.1700 0.1700 0.1600 0.1600 50,000 -0.01(-5.88%)
Aug 11, 2021 0.1550 0.1700 0.1550 0.1700 107,500 +0.02(+9.68%)
Aug 10, 2021 0.1550 0.1550 0.1550 0.1550 34,000 +0.00(+0.00%)
Aug 09, 2021 0.1600 0.1700 0.1550 0.1550 74,500 -0.01(-3.13%)
Aug 06, 2021 0.1700 0.1700 0.1550 0.1600 31,500 -0.01(-5.88%)
Aug 05, 2021 0.1800 0.1800 0.1650 0.1700 120,000 -0.01(-5.56%)
Aug 04, 2021 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+2.86%)
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.