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 (%)
Feb 26, 2021 0.2400 0.2450 0.2200 0.2400 201,261 +0.01(+2.13%)
Feb 25, 2021 0.2550 0.2700 0.2150 0.2350 337,612 -0.03(-9.62%)
Feb 24, 2021 0.3000 0.3050 0.2600 0.2600 645,838 -0.04(-14.75%)
Feb 23, 2021 0.2900 0.3100 0.2850 0.3050 476,400 +0.02(+7.02%)
Feb 22, 2021 0.2500 0.2900 0.2500 0.2850 627,465 +0.02(+7.55%)
Feb 19, 2021 0.2500 0.2650 0.2350 0.2650 564,672 +0.03(+10.42%)
Feb 18, 2021 0.2100 0.2500 0.2000 0.2400 170,500 +0.02(+11.63%)
Feb 17, 2021 0.1950 0.2200 0.1900 0.2150 96,000 +0.02(+13.16%)
Feb 16, 2021 0.1500 0.2200 0.1500 0.1900 593,400 +0.04(+26.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 11, 2021 0.1650 0.1650 0.1400 0.1550 260,055 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1650 0.1450 0.1550 74,010 +0.00(+0.00%)
Feb 09, 2021 0.1750 0.1750 0.1550 0.1550 94,100 -0.01(-6.06%)
Feb 08, 2021 0.1750 0.1850 0.1650 0.1650 272,097 -0.01(-5.71%)
Feb 05, 2021 0.1400 0.1900 0.1350 0.1750 467,900 +0.04(+29.63%)
Feb 04, 2021 0.1250 0.1400 0.1250 0.1350 339,000 +0.02(+12.50%)
Feb 03, 2021 0.1100 0.1200 0.1100 0.1200 378,053 +0.01(+9.09%)
Feb 02, 2021 0.1100 0.1100 0.1050 0.1100 123,000 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1200 0.1100 0.1100 71,500 +0.01(+4.76%)
Jan 29, 2021 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 165,900 -0.01(-4.55%)
Jan 27, 2021 0.1100 0.1100 0.1100 0.1100 5,076 +0.00(+0.00%)
Jan 26, 2021 0.1000 0.1100 0.1000 0.1100 26,500 +0.01(+10.00%)
Jan 25, 2021 0.1100 0.1100 0.1000 0.1000 42,555 -0.00(-4.76%)
Jan 22, 2021 0.1000 0.1050 0.1000 0.1050 165,000 +0.00(+5.00%)
Jan 21, 2021 0.1050 0.1050 0.1000 0.1000 21,076 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Jan 19, 2021 0.1100 0.1100 0.0900 0.0950 29,000 -0.01(-13.64%)
Jan 15, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1150 0.0900 0.1150 65,650 +0.01(+15.00%)
Jan 13, 2021 0.1000 0.1000 0.1000 0.1000 5,400 -0.00(-4.76%)
Jan 12, 2021 0.1050 0.1050 0.1000 0.1050 30,000 +0.01(+10.53%)
Jan 11, 2021 0.1000 0.1050 0.0950 0.0950 175,700 -0.01(-5.00%)
Jan 08, 2021 0.1050 0.1050 0.1000 0.1000 32,300 -0.01(-9.09%)
Jan 07, 2021 0.1350 0.1600 0.1000 0.1100 482,739 -0.03(-21.43%)
Jan 06, 2021 0.0600 0.1500 0.0600 0.1400 1,062,427 +0.08(+133.33%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 31,000 +0.01(+20.00%)
Jan 04, 2021 0.0550 0.0550 0.0500 0.0500 30,100 +0.00(+0.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Dec 29, 2020 0.0450 0.0450 0.0450 0.0450 48,606 +0.00(+0.00%)
Dec 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 16, 2020 0.0450 0.0450 0.0400 0.0400 53,000 -0.00(-11.11%)
Dec 15, 2020 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0450 0.0400 0.0450 13,100 +0.00(+0.00%)
Dec 11, 2020 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Dec 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
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.