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 )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 12:30 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 (%)
Oct 31, 2022 0.4800 0.4800 0.4800 0.4800 4,500 +0.00(+0.00%)
Oct 28, 2022 0.4800 0.4800 0.4800 0.4800 4,500 +0.01(+1.05%)
Oct 27, 2022 0.4800 0.4800 0.4750 0.4750 11,700 +0.01(+1.06%)
Oct 26, 2022 0.4900 0.4900 0.4700 0.4700 9,100 -0.03(-5.05%)
Oct 25, 2022 0.5000 0.5000 0.4850 0.4950 5,513 -0.01(-1.00%)
Oct 24, 2022 0.5000 0 -0.04(-7.41%)
Oct 21, 2022 0.5000 0.5400 0.4850 0.5400 12,701 +0.03(+5.88%)
Oct 20, 2022 0.5100 0.5100 0.5000 0.5100 7,200 -0.01(-1.92%)
Oct 19, 2022 0.5100 0.5200 0.5100 0.5200 3,250 +0.00(+0.00%)
Oct 18, 2022 0.5300 0.5300 0.5200 0.5200 1,500 -0.01(-1.89%)
Oct 17, 2022 0.4950 0.5400 0.4950 0.5300 20,194 +0.04(+8.16%)
Oct 14, 2022 0.4900 0.4900 0.4850 0.4900 17,000 -0.01(-1.01%)
Oct 13, 2022 0.4400 0.4950 0.3950 0.4950 84,104 +0.07(+15.12%)
Oct 12, 2022 0.4600 0.4600 0.4300 0.4300 6,768 -0.03(-6.52%)
Oct 11, 2022 0.4800 0.4800 0.4600 0.4600 12,384 -0.02(-4.17%)
Oct 07, 2022 0.4800 0 -0.01(-1.03%)
Oct 06, 2022 0.5100 0.5200 0.4850 0.4850 26,970 -0.03(-4.90%)
Oct 05, 2022 0.5300 0.5500 0.5100 0.5100 25,170 -0.02(-3.77%)
Oct 04, 2022 0.4800 0.5300 0.4800 0.5300 53,994 +0.06(+12.77%)
Oct 03, 2022 0.4900 0.4900 0.4700 0.4700 20,000 -0.02(-3.09%)
Sep 30, 2022 0.4850 0.5200 0.4800 0.4850 134,020 -0.01(-1.02%)
Sep 29, 2022 0.4800 0.5000 0.4800 0.4900 40,500 +0.02(+3.16%)
Sep 28, 2022 0.4950 0.5000 0.4600 0.4750 73,100 -0.02(-4.04%)
Sep 27, 2022 0.4550 0.5200 0.4400 0.4950 87,875 +0.04(+8.79%)
Sep 26, 2022 0.5100 0.5100 0.4550 0.4550 17,340 -0.04(-9.00%)
Sep 23, 2022 0.5200 0.5300 0.5000 0.5000 15,110 -0.02(-3.85%)
Sep 22, 2022 0.5100 0.5200 0.4950 0.5200 6,000 +0.02(+4.00%)
Sep 21, 2022 0.5200 0.5200 0.5000 0.5000 19,705 -0.01(-1.96%)
Sep 20, 2022 0.5100 0.5200 0.4950 0.5100 20,463 -0.01(-1.92%)
Sep 19, 2022 0.5000 0.5200 0.4900 0.5200 44,206 +0.01(+1.96%)
Sep 16, 2022 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Sep 15, 2022 0.4700 0.5300 0.4700 0.5100 141,447 +0.04(+9.68%)
Sep 14, 2022 0.4150 0.4800 0.4150 0.4650 94,700 +0.06(+13.41%)
Sep 13, 2022 0.4200 0.4400 0.4100 0.4100 25,400 -0.01(-1.20%)
Sep 12, 2022 0.4550 0.4550 0.4150 0.4150 38,600 -0.05(-9.78%)
Sep 09, 2022 0.4100 0.4750 0.4100 0.4600 82,156 +0.05(+12.20%)
Sep 08, 2022 0.4000 0.4100 0.3900 0.4100 18,686 +0.01(+2.50%)
Sep 07, 2022 0.4200 0.4250 0.4000 0.4000 22,008 -0.01(-3.61%)
Sep 06, 2022 0.4050 0.4150 0.4050 0.4150 25,350 +0.01(+3.75%)
Sep 02, 2022 0.4000 0 +0.02(+3.90%)
Sep 01, 2022 0.4050 0.4200 0.3850 0.3850 19,000 -0.02(-6.10%)
Aug 31, 2022 0.4000 0.4200 0.3900 0.4100 29,200 +0.00(+1.23%)
Aug 30, 2022 0.4300 0.4300 0.3900 0.4050 17,670 -0.02(-5.81%)
Aug 29, 2022 0.4800 0.4800 0.4300 0.4300 18,702 -0.04(-9.47%)
Aug 26, 2022 0.4600 0.4750 0.4500 0.4750 16,000 +0.01(+2.15%)
Aug 25, 2022 0.4300 0.4850 0.4300 0.4650 34,600 +0.04(+8.14%)
Aug 24, 2022 0.4100 0.4400 0.4100 0.4300 67,200 +0.02(+6.17%)
Aug 23, 2022 0.4200 0.4200 0.3700 0.4050 23,125 -0.02(-4.71%)
Aug 22, 2022 0.4500 0.4500 0.4250 0.4250 11,802 -0.03(-5.56%)
Aug 19, 2022 0.4800 0.4800 0.4500 0.4500 9,601 +0.01(+1.12%)
Aug 18, 2022 0.4700 0.4700 0.4450 0.4450 5,301 -0.02(-4.30%)
Aug 17, 2022 0.5000 0.5000 0.4650 0.4650 10,550 -0.03(-7.00%)
Aug 16, 2022 0.5200 0.5500 0.5000 0.5000 31,600 -0.01(-1.96%)
Aug 15, 2022 0.5300 0.5300 0.5100 0.5100 15,978 -0.01(-1.92%)
Aug 12, 2022 0.5100 0.5200 0.5100 0.5200 1,650 +0.01(+1.96%)
Aug 11, 2022 0.5100 0.5400 0.5100 0.5100 15,105 +0.01(+2.00%)
Aug 10, 2022 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
Aug 09, 2022 0.5300 0.5300 0.5000 0.5000 48,190 -0.04(-7.41%)
Aug 08, 2022 0.5000 0.5400 0.5000 0.5400 27,510 +0.05(+10.20%)
Aug 05, 2022 0.4950 0.5100 0.4900 0.4900 31,825 -0.01(-1.01%)
Aug 04, 2022 0.4900 0.4950 0.4800 0.4950 4,500 +0.00(+0.00%)
Aug 03, 2022 0.5000 0.5000 0.4850 0.4950 23,750 +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.