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: BCK )

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 (%)
Dec 27, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 20, 2018 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Dec 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 17, 2018 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Dec 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Dec 06, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 05, 2018 0.0400 0.0400 0.0350 0.0400 375,000 -0.01(-20.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Dec 03, 2018 0.0450 0.0450 0.0450 0.0450 48,000 -0.01(-10.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 26, 2018 0.0500 0.0500 0.0450 0.0450 54,000 -0.01(-18.18%)
Nov 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0550 0.0550 0.0550 36,500 +0.00(+0.00%)
Nov 20, 2018 0.0550 0.0550 0.0550 0.0550 50,000 -0.01(-15.38%)
Nov 15, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 07, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 06, 2018 0.0450 0.0650 0.0450 0.0650 12,500 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0650 0.0450 0.0650 41,000 +0.01(+30.00%)
Oct 24, 2018 0.0550 0.0550 0.0500 0.0500 25,000 -0.01(-16.67%)
Oct 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 11, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 02, 2018 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 20, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0.0500 25,000 -0.02(-28.57%)
Sep 11, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0700 0.0700 18,000 +0.02(+27.27%)
Sep 04, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 23, 2018 0.0550 0.0550 0.0550 0.0550 10,800 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 20, 2018 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Aug 17, 2018 0.0600 0.0600 0.0600 0.0600 40,500 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 10, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 09, 2018 0.0700 0.0700 0.0500 0.0600 33,000 -0.01(-14.29%)
Aug 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 27, 2018 0.0600 0.0600 0.0600 0.0600 9,500 -0.01(-14.29%)
Jul 26, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 25, 2018 0.0750 0.0750 0.0700 0.0700 81,000 -0.01(-12.50%)
Jul 24, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Jul 23, 2018 0.0800 0.0800 0.0750 0.0750 17,000 -0.01(-11.76%)
Jul 20, 2018 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Jul 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 10, 2018 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Jul 09, 2018 0.0800 0.0800 0.1100 7,000 +0.03(+37.50%)
Jul 05, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 29, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 28, 2018 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jun 27, 2018 0.1300 0.1300 0.1150 0.1150 13,000 -0.02(-14.81%)
Jun 22, 2018 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Jun 21, 2018 0.1150 0.1150 0.1100 0.1100 22,000 -0.02(-15.38%)
Jun 20, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+13.04%)
Jun 19, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 18, 2018 0.1250 0.1250 0.1150 0.1150 5,500 -0.01(-8.00%)
Jun 15, 2018 0.1250 0.1250 0.1250 0.1250 2,500 -0.02(-13.79%)
Jun 14, 2018 0.1450 0.1450 0.1450 0.1450 2,500 +0.02(+16.00%)
Jun 08, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 07, 2018 0.1300 0.1300 0.1300 0.1300 44,500 -0.01(-3.70%)
Jun 06, 2018 0.1350 0.1350 0.1350 0.1350 15,000 +0.01(+3.85%)
Jun 05, 2018 0.1300 0.1300 0.1300 0.1300 19,700 -0.04(-21.21%)
Jun 04, 2018 0.1500 0.1650 0.1500 0.1650 16,500 -0.01(-8.33%)
May 31, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 30, 2018 0.2200 0.2200 0.2000 0.2000 68,500 -0.02(-9.09%)
May 29, 2018 0.2200 0.2200 0.2200 0.2200 17,000 +0.02(+10.00%)
May 25, 2018 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
May 24, 2018 0.2000 0.2000 0.2000 0.2000 900 +0.00(+0.00%)
May 23, 2018 0.2000 0.2200 0.2000 0.2000 26,000 +0.00(+0.00%)
May 22, 2018 0.1900 0.2000 0.1900 0.2000 72,343 +0.03(+14.29%)
May 17, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 16, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
May 15, 2018 0.1750 0.1850 0.1750 0.1850 26,000 +0.01(+2.78%)
May 14, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
May 11, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
May 10, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
May 09, 2018 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
May 08, 2018 0.1900 0.1900 0.1900 0.1900 4,500 +0.00(+0.00%)
May 07, 2018 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
May 04, 2018 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
May 02, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
May 01, 2018 0.1700 0.1700 0.1600 0.1600 27,500 -0.01(-5.88%)
Apr 30, 2018 0.1700 0.1700 0.1700 0.1700 16,050 -0.02(-10.53%)
Apr 27, 2018 0.2300 0.2300 0.1900 0.1900 51,975 +0.02(+11.76%)
Apr 26, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Apr 25, 2018 0.1700 0.1750 0.1650 0.1700 76,000 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 23, 2018 0.1650 0.1700 0.1600 0.1650 123,360 -0.01(-8.33%)
Apr 19, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 18, 2018 0.1600 0.1700 0.1550 0.1700 21,200 +0.01(+6.25%)
Apr 17, 2018 0.1800 0.1800 0.1600 0.1600 85,000 -0.02(-11.11%)
Apr 16, 2018 0.1850 0.1850 0.1800 0.1800 32,500 -0.02(-7.69%)
Apr 13, 2018 0.1950 0.1950 0.1800 0.1950 58,169 +0.01(+5.41%)
Apr 11, 2018 0.1850 0.1850 0.1850 0 -0.05(-21.28%)
Apr 10, 2018 0.2300 0.2350 0.2100 0.2350 12,750 +0.01(+6.82%)
Apr 09, 2018 0.2200 0.2200 0.2200 0.2200 13,500 +0.01(+4.76%)
Apr 06, 2018 0.2200 0.2200 0.2000 0.2100 73,500 -0.01(-4.55%)
Apr 05, 2018 0.2050 0.2200 0.1950 0.2200 24,000 +0.02(+10.00%)
Apr 04, 2018 0.2250 0.2250 0.2000 0.2000 106,750 -0.03(-13.04%)
Apr 03, 2018 0.2350 0.2400 0.2250 0.2300 18,500 -0.01(-4.17%)
Apr 02, 2018 0.2250 0.2400 0.2250 0.2400 24,000 +0.01(+2.13%)
Mar 29, 2018 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Mar 28, 2018 0.2200 0.2200 0.2150 0.2150 53,000 -0.01(-4.44%)
Mar 27, 2018 0.2250 0.2250 0.2250 0.2250 20,050 -0.01(-6.25%)
Mar 26, 2018 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+4.35%)
Mar 23, 2018 0.2250 0.2300 0.2250 0.2300 12,500 +0.02(+6.98%)
Mar 22, 2018 0.2150 0.2150 0.2150 0.2150 5,000 -0.03(-12.24%)
Mar 21, 2018 0.2400 0.2450 0.2400 0.2450 12,000 +0.01(+4.26%)
Mar 20, 2018 0.2400 0.2400 0.2200 0.2350 83,100 +0.00(+0.00%)
Mar 19, 2018 0.2350 0.2350 0.2350 0.2350 5,000 -0.03(-9.62%)
Mar 16, 2018 0.2450 0.2600 0.2450 0.2600 49,500 +0.02(+8.33%)
Mar 15, 2018 0.2550 0.2550 0.2200 0.2400 137,750 -0.01(-4.00%)
Mar 14, 2018 0.2550 0.2700 0.2400 0.2500 103,500 -0.01(-3.85%)
Mar 13, 2018 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2600 98,750 -0.02(-7.14%)
Mar 09, 2018 0.2800 0.2800 0.2600 0.2800 134,020 +0.00(+0.00%)
Mar 08, 2018 0.2700 0.2800 0.2700 0.2800 64,750 +0.01(+1.82%)
Mar 07, 2018 0.2800 0.2800 0.2650 0.2750 63,400 -0.01(-1.79%)
Mar 06, 2018 0.2900 0.2900 0.2800 0.2800 80,063 -0.01(-3.45%)
Mar 05, 2018 0.3100 0.3200 0.2750 0.2900 161,560 -0.03(-9.38%)
Mar 02, 2018 0.3500 0.3500 0.3000 0.3200 105,400 -0.01(-3.03%)
Mar 01, 2018 0.2750 0.3500 0.2750 0.3300 140,530 +0.03(+10.00%)
Feb 28, 2018 0.2700 0.3000 0.2700 0.3000 19,500 +0.01(+3.45%)
Feb 27, 2018 0.2850 0.2900 0.2800 0.2900 23,000 +0.00(+0.00%)
Feb 26, 2018 0.2900 0.3050 0.2900 0.2900 23,150 -0.01(-3.33%)
Feb 23, 2018 0.3000 0.3300 0.3000 0.3000 114,700 +0.00(+0.00%)
Feb 22, 2018 0.3000 0.3100 0.2950 0.3000 14,400 -0.01(-1.64%)
Feb 21, 2018 0.3050 0.3100 0.2950 0.3050 22,000 +0.00(+0.00%)
Feb 20, 2018 0.3100 0.3100 0.3000 0.3050 28,600 -0.01(-1.61%)
Feb 16, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 15, 2018 0.3200 0.3350 0.3200 0.3200 23,600 +0.00(+0.00%)
Feb 14, 2018 0.3050 0.3200 0.3000 0.3200 35,500 +0.02(+6.67%)
Feb 13, 2018 0.3250 0.3250 0.3000 0.3000 141,100 -0.02(-6.25%)
Feb 12, 2018 0.3300 0.3400 0.3100 0.3200 175,483 -0.01(-1.54%)
Feb 09, 2018 0.2900 0.3300 0.2900 0.3250 41,650 +0.01(+3.17%)
Feb 08, 2018 0.3000 0.3200 0.3000 0.3150 79,200 +0.00(+0.00%)
Feb 07, 2018 0.3150 0.3250 0.3100 0.3150 18,750 +0.04(+14.55%)
Feb 06, 2018 0.3000 0.3300 0.2750 0.2750 136,800 -0.01(-1.79%)
Feb 05, 2018 0.3150 0.3150 0.2900 0.2800 52,000 -0.06(-17.65%)
Feb 02, 2018 0.3300 0.3450 0.3100 0.3400 252,062 -0.01(-4.23%)
Feb 01, 2018 0.3300 0.3600 0.3300 0.3550 123,490 +0.01(+2.90%)
Jan 31, 2018 0.3500 0.3500 0.3200 0.3450 221,815 -0.03(-6.76%)
Jan 30, 2018 0.3750 0.3100 0.3700 392,397 +0.06(+19.35%)
Jan 29, 2018 0.2700 0.3150 0.2700 0.3100 215,195 +0.04(+14.81%)
Jan 26, 2018 0.2600 0.2900 0.2500 0.2700 111,500 +0.00(+0.00%)
Jan 25, 2018 0.2900 0.3150 0.2700 0.2700 48,500 -0.03(-10.00%)
Jan 24, 2018 0.3600 0.3700 0.3000 0.3000 563,169 -0.03(-9.09%)
Jan 23, 2018 0.2150 0.3500 0.2150 0.3300 353,165 +0.12(+53.49%)
Jan 22, 2018 0.2000 0.2150 0.2000 0.2150 52,350 +0.01(+4.88%)
Jan 19, 2018 0.2050 0.2050 0.2050 0.2050 13,500 +0.00(+2.50%)
Jan 18, 2018 0.2000 0.2000 0.2000 0.2000 22,500 +0.01(+2.56%)
Jan 17, 2018 0.1850 0.1950 0.1850 0.1950 16,500 +0.00(+0.00%)
Jan 16, 2018 0.2200 0.2200 0.1700 0.1950 17,000 -0.02(-11.36%)
Jan 15, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.03(+15.79%)
Jan 12, 2018 0.1850 0.1900 0.1850 0.1900 25,500 +0.01(+5.56%)
Jan 09, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jan 08, 2018 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Jan 05, 2018 0.2200 0.2200 0.2200 0.2200 3,500 -0.01(-2.22%)
Jan 04, 2018 0.2000 0.2250 0.2000 0.2250 2,250 +0.02(+12.50%)
Jan 03, 2018 0.2000 0.2000 0.2000 0.2000 8,500 -0.02(-9.09%)
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.