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 (%)
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%)
Nov 01, 2021 0.2350 0.2900 0.2200 0.2550 2,406,455 +0.04(+15.91%)
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%)
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.