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

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 17, 2019 133.27 133.27 133.27 0 -1.29(-0.96%)
Sep 16, 2019 133.90 135.65 133.55 134.56 1,389,538 -0.92(-0.68%)
Sep 13, 2019 135.78 136.34 134.29 135.48 1,391,000 -0.36(-0.27%)
Sep 12, 2019 135.10 137.13 135.10 135.84 880,334 +1.89(+1.41%)
Sep 11, 2019 133.24 135.10 131.88 133.95 800,498 +0.38(+0.28%)
Sep 10, 2019 136.65 136.65 132.54 133.57 965,901 -4.26(-3.09%)
Sep 09, 2019 141.32 141.80 136.84 137.83 1,351,615 -3.13(-2.22%)
Sep 06, 2019 141.42 142.16 139.92 140.95 2,620,140 -0.32(-0.23%)
Sep 05, 2019 138.37 141.79 138.37 141.27 2,335,392 +4.03(+2.93%)
Sep 04, 2019 136.80 137.29 135.53 137.25 1,183,099 +2.09(+1.54%)
Sep 03, 2019 133.65 136.28 133.18 135.16 1,424,114 +1.07(+0.80%)
Aug 30, 2019 134.53 135.03 133.40 134.09 812,487 +0.53(+0.40%)
Aug 29, 2019 132.89 134.67 132.89 133.56 774,371 +1.58(+1.20%)
Aug 28, 2019 130.35 132.25 129.32 131.98 938,671 +0.85(+0.65%)
Aug 27, 2019 129.37 131.33 128.99 131.13 1,037,835 +1.97(+1.52%)
Aug 26, 2019 128.29 129.22 127.75 129.16 739,615 +1.84(+1.44%)
Aug 23, 2019 130.65 131.72 126.93 127.33 1,130,796 -3.59(-2.74%)
Aug 22, 2019 131.27 131.81 129.24 130.91 543,538 -0.28(-0.21%)
Aug 21, 2019 130.77 131.45 129.46 131.19 816,841 +1.13(+0.87%)
Aug 20, 2019 128.38 130.66 127.57 130.06 678,784 +1.46(+1.13%)
Aug 19, 2019 129.16 129.95 127.84 128.60 606,438 +1.38(+1.08%)
Aug 16, 2019 126.83 128.31 125.10 127.23 772,448 +1.06(+0.84%)
Aug 15, 2019 125.06 126.56 124.45 126.17 651,762 +1.86(+1.50%)
Aug 14, 2019 126.45 126.45 123.97 124.31 783,788 -3.62(-2.83%)
Aug 13, 2019 125.27 128.41 124.74 127.93 664,359 +2.31(+1.84%)
Aug 12, 2019 128.22 128.22 125.43 125.62 591,063 -3.33(-2.58%)
Aug 09, 2019 129.28 129.91 127.80 128.94 975,545 -0.34(-0.26%)
Aug 08, 2019 127.87 129.82 126.70 129.28 1,037,551 +1.84(+1.44%)
Aug 07, 2019 123.48 128.14 121.94 127.45 1,166,587 +3.04(+2.44%)
Aug 06, 2019 125.08 125.53 122.72 124.41 1,120,051 +0.46(+0.37%)
Aug 05, 2019 128.46 128.46 121.82 123.95 1,166,543 -6.18(-4.75%)
Aug 02, 2019 132.92 132.92 128.53 130.13 935,306 -2.99(-2.24%)
Aug 01, 2019 131.69 134.33 131.62 133.12 1,641,679 -2.47(-1.82%)
Jul 31, 2019 134.74 137.27 133.23 135.59 2,013,792 +0.79(+0.59%)
Jul 30, 2019 136.97 137.94 133.93 134.80 1,604,804 -3.07(-2.22%)
Jul 29, 2019 136.70 138.53 136.06 137.87 1,688,785 +1.39(+1.02%)
Jul 26, 2019 133.67 137.52 133.67 136.48 1,817,362 +3.44(+2.58%)
Jul 25, 2019 128.94 133.73 127.30 133.04 1,418,467 +3.07(+2.36%)
Jul 24, 2019 132.06 132.22 129.41 129.97 1,609,457 -2.23(-1.69%)
Jul 23, 2019 132.13 132.51 130.97 132.20 1,091,072 +0.55(+0.42%)
Jul 22, 2019 132.60 133.87 131.44 131.65 881,854 -0.77(-0.58%)
Jul 19, 2019 135.34 135.34 132.36 132.42 1,232,895 -2.02(-1.50%)
Jul 18, 2019 132.69 134.52 132.69 134.44 1,079,154 +1.54(+1.16%)
Jul 17, 2019 132.82 133.28 131.86 132.90 755,150 +0.02(+0.02%)
Jul 16, 2019 133.44 133.45 131.76 132.88 1,100,361 -0.47(-0.35%)
Jul 15, 2019 132.55 133.51 131.82 133.35 651,193 +1.38(+1.04%)
Jul 12, 2019 132.28 132.57 130.14 131.97 1,344,904 +0.04(+0.03%)
Jul 11, 2019 132.52 132.86 131.20 131.93 993,852 +0.02(+0.02%)
Jul 10, 2019 132.75 133.62 130.87 131.91 749,544 -0.46(-0.35%)
Jul 09, 2019 130.49 132.57 130.46 132.37 1,404,486 +1.03(+0.78%)
Jul 08, 2019 130.55 131.42 130.00 131.34 717,672 +0.31(+0.24%)
Jul 05, 2019 130.98 131.04 129.18 131.03 927,699 +0.05(+0.04%)
Jul 03, 2019 130.26 131.66 130.24 130.98 503,788 +0.84(+0.64%)
Jul 02, 2019 130.83 131.57 129.75 130.14 1,300,388 -0.69(-0.53%)
Jul 01, 2019 130.09 130.83 128.91 130.83 1,234,795 +2.69(+2.10%)
Jun 28, 2019 128.21 128.71 127.50 128.15 1,876,219 +0.05(+0.04%)
Jun 27, 2019 127.13 128.82 127.09 128.10 1,240,954 +1.06(+0.83%)
Jun 26, 2019 126.88 127.75 126.49 127.04 1,228,045 +0.42(+0.33%)
Jun 25, 2019 128.88 128.88 126.28 126.62 1,058,812 -1.63(-1.27%)
Jun 24, 2019 128.90 129.28 128.09 128.25 1,165,315 -0.56(-0.43%)
Jun 21, 2019 129.15 129.64 128.69 128.81 1,539,492 -0.78(-0.60%)
Jun 20, 2019 129.87 130.88 128.59 129.58 1,090,115 +0.87(+0.68%)
Jun 19, 2019 126.78 129.10 126.36 128.72 1,160,147 +1.73(+1.36%)
Jun 18, 2019 128.15 129.16 126.70 126.99 1,054,022 -0.92(-0.72%)
Jun 17, 2019 127.29 128.40 127.10 127.91 1,008,553 +0.89(+0.70%)
Jun 14, 2019 126.25 127.59 126.05 127.02 1,221,230 +0.59(+0.47%)
Jun 13, 2019 127.62 127.92 126.05 126.43 1,560,446 -0.60(-0.47%)
Jun 12, 2019 127.26 127.83 126.73 127.03 1,237,378 -0.23(-0.18%)
Jun 11, 2019 129.50 129.63 125.97 127.26 1,613,601 -1.32(-1.03%)
Jun 10, 2019 129.39 130.36 128.57 128.57 2,581,402 -0.27(-0.21%)
Jun 07, 2019 127.15 128.96 126.66 128.84 1,244,877 +2.71(+2.15%)
Jun 06, 2019 124.58 126.50 123.80 126.13 2,650,254 +0.45(+0.36%)
Jun 05, 2019 123.48 125.68 122.55 125.68 3,366,083 +2.96(+2.42%)
Jun 04, 2019 120.83 123.18 119.96 122.72 2,823,305 +3.25(+2.72%)
Jun 03, 2019 123.41 123.77 118.47 119.46 3,024,475 -3.82(-3.10%)
May 31, 2019 120.93 123.68 120.78 123.28 2,922,216 +0.53(+0.43%)
May 30, 2019 117.78 122.92 117.78 122.75 3,090,013 +4.74(+4.02%)
May 29, 2019 117.77 118.31 115.60 118.02 4,412,309 -0.59(-0.50%)
May 28, 2019 117.36 123.41 117.03 118.60 9,987,814 +5.38(+4.75%)
May 24, 2019 107.49 117.21 107.39 113.22 10,790,075 +13.80(+13.88%)
May 23, 2019 99.98 100.23 98.75 99.42 762,151 -1.63(-1.61%)
May 22, 2019 100.14 101.37 99.63 101.05 471,902 +0.67(+0.67%)
May 21, 2019 100.80 100.80 99.47 100.38 1,341,765 +0.17(+0.17%)
May 20, 2019 100.12 101.49 99.86 100.21 920,286 -0.89(-0.88%)
May 17, 2019 99.43 101.86 99.43 101.10 1,417,621 +0.80(+0.80%)
May 16, 2019 99.21 100.89 98.88 100.30 801,952 +1.41(+1.42%)
May 15, 2019 97.55 99.24 97.45 98.89 522,769 +0.79(+0.80%)
May 14, 2019 96.81 98.98 96.81 98.10 975,369 +1.56(+1.61%)
May 13, 2019 98.30 98.30 96.45 96.55 1,103,877 -3.52(-3.52%)
May 10, 2019 99.38 100.14 97.76 100.07 1,103,095 +0.13(+0.13%)
May 09, 2019 98.91 100.02 98.18 99.94 737,582 +0.06(+0.06%)
May 08, 2019 99.22 100.53 99.19 99.88 844,988 +0.60(+0.60%)
May 07, 2019 100.39 101.16 98.65 99.28 1,200,262 -2.12(-2.09%)
May 06, 2019 100.25 101.79 100.03 101.40 995,775 -0.48(-0.47%)
May 03, 2019 102.04 102.31 101.55 101.88 1,013,617 +0.48(+0.47%)
May 02, 2019 100.77 101.81 100.40 101.40 1,776,337 +0.41(+0.40%)
May 01, 2019 102.14 102.19 100.96 100.99 1,351,253 -1.05(-1.03%)
Apr 30, 2019 101.27 102.09 100.78 102.04 1,592,729 +1.17(+1.16%)
Apr 29, 2019 100.75 101.39 100.57 100.87 854,267 +0.39(+0.39%)
Apr 26, 2019 99.29 100.58 99.15 100.48 1,253,795 +0.99(+0.99%)
Apr 25, 2019 99.50 100.15 98.97 99.49 1,942,958 -0.08(-0.08%)
Apr 24, 2019 99.00 99.89 97.85 99.57 2,928,094 -2.47(-2.42%)
Apr 23, 2019 101.26 102.47 100.87 102.04 2,480,404 +1.48(+1.47%)
Apr 22, 2019 100.26 100.70 99.85 100.56 1,362,338 +0.22(+0.22%)
Apr 18, 2019 99.92 100.71 99.64 100.34 1,413,713 +0.45(+0.45%)
Apr 17, 2019 99.92 100.78 99.46 99.89 1,688,856 +1.32(+1.34%)
Apr 16, 2019 99.75 100.12 98.35 98.57 2,240,986 -0.85(-0.85%)
Apr 15, 2019 99.12 99.50 98.49 99.42 2,621,980 +0.40(+0.40%)
Apr 12, 2019 98.56 99.23 98.26 99.02 1,466,318 +0.83(+0.84%)
Apr 11, 2019 98.28 98.36 97.46 98.19 1,280,913 +0.18(+0.18%)
Apr 10, 2019 97.78 98.26 97.71 98.01 880,479 +0.17(+0.17%)
Apr 09, 2019 97.09 98.25 97.09 97.84 1,353,931 +0.30(+0.31%)
Apr 08, 2019 96.81 97.61 96.31 97.55 913,421 +0.31(+0.32%)
Apr 05, 2019 96.68 97.54 96.46 97.24 1,394,275 +0.66(+0.68%)
Apr 04, 2019 96.45 96.76 96.04 96.58 1,010,897 +0.31(+0.32%)
Apr 03, 2019 95.92 96.44 95.39 96.27 1,659,644 +0.59(+0.62%)
Apr 02, 2019 96.08 96.29 95.44 95.68 932,183 -0.30(-0.31%)
Apr 01, 2019 95.47 96.10 94.99 95.98 1,282,463 +1.16(+1.22%)
Mar 29, 2019 93.31 95.43 93.21 94.82 1,809,701 +2.25(+2.43%)
Mar 28, 2019 92.58 92.74 91.97 92.58 1,672,526 +0.15(+0.16%)
Mar 27, 2019 93.03 93.70 91.85 92.43 1,630,502 -0.54(-0.58%)
Mar 26, 2019 92.71 93.34 92.49 92.96 1,376,469 +0.88(+0.95%)
Mar 25, 2019 93.09 93.52 91.79 92.09 1,217,556 -1.06(-1.14%)
Mar 22, 2019 93.56 93.93 92.77 93.14 1,309,706 -0.89(-0.94%)
Mar 21, 2019 92.62 94.42 92.62 94.03 1,489,725 +1.25(+1.34%)
Mar 20, 2019 93.59 94.04 92.17 92.78 1,350,657 -0.97(-1.03%)
Mar 19, 2019 93.76 94.34 93.48 93.75 1,457,436 +0.30(+0.32%)
Mar 18, 2019 94.64 95.12 92.82 93.45 2,699,311 -0.58(-0.61%)
Mar 15, 2019 93.30 94.38 93.17 94.03 2,505,943 +0.60(+0.64%)
Mar 14, 2019 93.69 94.10 93.23 93.43 1,430,564 -0.04(-0.04%)
Mar 13, 2019 93.92 94.68 93.40 93.47 1,679,348 +0.09(+0.10%)
Mar 12, 2019 93.78 94.15 93.28 93.38 1,728,464 -0.23(-0.24%)
Mar 11, 2019 93.08 93.74 93.00 93.61 1,238,738 +0.85(+0.91%)
Mar 08, 2019 91.85 92.87 91.71 92.77 1,018,030 +0.07(+0.08%)
Mar 07, 2019 93.15 93.29 92.35 92.70 1,075,813 -0.50(-0.53%)
Mar 06, 2019 93.25 94.14 93.04 93.19 863,184 -0.20(-0.21%)
Mar 05, 2019 93.80 94.14 93.07 93.39 842,053 -0.53(-0.56%)
Mar 04, 2019 95.33 95.48 93.17 93.92 1,647,719 -1.00(-1.05%)
Mar 01, 2019 94.68 95.32 94.58 94.92 919,799 +0.84(+0.89%)
Feb 28, 2019 93.28 94.25 93.15 94.08 1,606,583 +0.80(+0.85%)
Feb 27, 2019 92.69 93.38 92.33 93.28 959,449 +0.31(+0.33%)
Feb 26, 2019 93.43 93.43 92.65 92.98 1,693,458 -0.57(-0.61%)
Feb 25, 2019 94.01 94.46 93.41 93.54 940,850 +0.07(+0.07%)
Feb 22, 2019 93.28 93.86 92.80 93.47 918,193 +0.55(+0.59%)
Feb 21, 2019 93.17 93.51 92.46 92.93 856,833 -0.43(-0.46%)
Feb 20, 2019 92.55 93.63 92.24 93.35 1,451,152 +0.89(+0.96%)
Feb 19, 2019 92.01 92.76 91.65 92.47 797,977 +0.00(+0.00%)
Feb 15, 2019 92.50 92.95 92.26 92.47 958,730 +0.68(+0.74%)
Feb 14, 2019 91.43 92.37 91.21 91.79 1,327,454 +0.17(+0.19%)
Feb 13, 2019 92.00 92.72 91.42 91.62 1,281,385 +0.20(+0.22%)
Feb 12, 2019 91.94 92.10 90.80 91.42 1,448,460 +0.39(+0.43%)
Feb 11, 2019 91.64 92.41 90.79 91.03 1,578,715 -0.48(-0.52%)
Feb 08, 2019 89.90 91.53 89.84 91.51 1,269,377 +0.98(+1.08%)
Feb 07, 2019 90.62 91.54 90.19 90.53 1,105,698 -0.77(-0.84%)
Feb 06, 2019 91.96 92.21 90.46 91.30 1,414,639 -0.81(-0.88%)
Feb 05, 2019 91.42 92.29 91.41 92.11 1,178,946 +0.66(+0.72%)
Feb 04, 2019 90.64 91.48 90.42 91.45 1,963,040 +0.87(+0.96%)
Feb 01, 2019 89.31 90.72 89.30 90.58 1,540,490 +1.28(+1.43%)
Jan 31, 2019 90.05 90.90 88.51 89.31 2,678,603 -0.67(-0.74%)
Jan 30, 2019 86.54 90.47 84.96 89.98 3,804,155 +3.29(+3.79%)
Jan 29, 2019 88.10 88.26 86.45 86.69 1,957,549 -0.85(-0.97%)
Jan 28, 2019 87.25 87.89 86.80 87.53 1,524,639 -0.48(-0.54%)
Jan 25, 2019 88.16 88.42 87.45 88.01 1,560,859 +0.56(+0.64%)
Jan 24, 2019 87.75 87.83 86.98 87.45 1,124,039 +0.34(+0.39%)
Jan 23, 2019 87.15 87.23 85.14 87.12 1,346,667 +0.48(+0.55%)
Jan 22, 2019 87.13 87.23 85.82 86.64 1,899,189 -1.01(-1.15%)
Jan 18, 2019 86.61 87.73 85.56 87.64 1,404,833 +1.72(+2.01%)
Jan 17, 2019 85.91 86.61 85.66 85.92 1,261,940 -0.19(-0.22%)
Jan 16, 2019 85.92 87.27 85.75 86.11 2,204,151 +1.72(+2.04%)
Jan 15, 2019 83.92 84.63 83.33 84.38 778,193 +0.51(+0.61%)
Jan 14, 2019 82.57 84.13 82.26 83.88 1,412,586 +0.67(+0.80%)
Jan 11, 2019 84.08 84.13 82.64 83.21 1,358,377 -1.29(-1.52%)
Jan 10, 2019 83.18 84.54 82.81 84.49 869,518 +0.58(+0.69%)
Jan 09, 2019 82.64 84.04 82.25 83.92 1,679,673 +1.83(+2.23%)
Jan 08, 2019 81.58 82.23 80.80 82.08 1,203,770 +1.06(+1.30%)
Jan 07, 2019 80.61 81.85 80.43 81.03 2,648,392 +0.31(+0.38%)
Jan 04, 2019 78.76 81.27 78.63 80.72 1,588,552 +3.13(+4.03%)
Jan 03, 2019 79.44 80.21 77.40 77.59 1,702,497 -2.92(-3.63%)
Jan 02, 2019 79.43 81.12 79.43 80.51 1,193,479 -0.51(-0.63%)
Dec 31, 2018 80.44 81.36 79.78 81.02 992,343 +0.93(+1.16%)
Dec 28, 2018 80.93 81.16 79.16 80.09 825,782 -0.25(-0.31%)
Dec 27, 2018 77.66 80.36 77.20 80.34 1,234,179 +1.26(+1.59%)
Dec 26, 2018 75.95 79.08 75.33 79.08 1,211,992 +3.63(+4.81%)
Dec 24, 2018 76.21 77.23 75.40 75.45 648,384 -1.53(-1.99%)
Dec 21, 2018 78.71 79.78 76.76 76.99 2,122,953 -1.84(-2.34%)
Dec 20, 2018 80.37 81.21 77.90 78.83 1,193,018 -2.13(-2.63%)
Dec 19, 2018 80.92 83.40 80.03 80.97 1,962,309 +0.15(+0.18%)
Dec 18, 2018 82.20 82.80 80.02 80.82 2,082,159 -0.88(-1.07%)
Dec 17, 2018 83.70 83.79 81.47 81.69 2,083,804 -2.52(-2.99%)
Dec 14, 2018 84.45 85.20 83.90 84.22 1,275,852 -1.26(-1.48%)
Dec 13, 2018 85.63 85.98 84.63 85.48 943,625 +0.15(+0.17%)
Dec 12, 2018 85.37 87.14 85.14 85.33 2,377,581 +1.06(+1.26%)
Dec 11, 2018 85.94 86.47 83.75 84.27 989,596 -0.70(-0.82%)
Dec 10, 2018 84.05 85.36 83.42 84.96 1,033,926 +0.49(+0.58%)
Dec 07, 2018 85.82 86.73 83.75 84.47 1,447,694 -1.54(-1.79%)
Dec 06, 2018 83.86 86.18 83.74 86.02 1,411,430 +0.55(+0.64%)
Dec 04, 2018 88.63 88.87 85.36 85.47 1,611,899 -3.55(-3.99%)
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.