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 )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 3, 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 28, 2022 0.1600 0.1600 0.1550 0.1600 94,325 +0.00(+0.00%)
Feb 25, 2022 0.1700 0.1650 0.1550 0.1600 751,342 -0.01(-3.03%)
Feb 24, 2022 0.1600 0.1700 0.1600 0.1650 430,571 -0.01(-8.33%)
Feb 23, 2022 0.1800 0.1800 0.1800 0.1800 361,795 +0.00(+0.00%)
Feb 22, 2022 0.2100 0.2100 0.1750 0.1800 515,670 -0.03(-14.29%)
Feb 18, 2022 0.2100 0 +0.01(+7.69%)
Feb 17, 2022 0.2000 0.2000 0.1900 0.1950 377,099 -0.01(-2.50%)
Feb 16, 2022 0.2050 0.2050 0.1900 0.2000 455,517 -0.00(-2.44%)
Feb 15, 2022 0.2250 0.2250 0.2050 0.2050 220,038 -0.02(-8.89%)
Feb 14, 2022 0.2450 0.2450 0.2250 0.2250 118,102 -0.02(-8.16%)
Feb 11, 2022 0.2400 0.2450 0.2250 0.2450 175,293 +0.01(+4.26%)
Feb 10, 2022 0.2500 0.2500 0.2350 0.2350 50,000 -0.02(-6.00%)
Feb 09, 2022 0.2300 0.2550 0.2250 0.2500 208,792 +0.03(+13.64%)
Feb 08, 2022 0.2050 0.2200 0.1900 0.2200 185,261 +0.02(+10.00%)
Feb 07, 2022 0.2300 0.2300 0.1950 0.2000 568,932 -0.03(-13.04%)
Feb 04, 2022 0.2350 0.2350 0.2250 0.2300 331,706 -0.00(-2.13%)
Feb 03, 2022 0.2400 0.2550 0.2300 0.2350 234,510 -0.02(-6.00%)
Feb 02, 2022 0.2550 0.2550 0.2500 0.2500 148,585 +0.00(+0.00%)
Feb 01, 2022 0.2600 0.2600 0.2500 0.2500 121,605 -0.01(-1.96%)
Jan 31, 2022 0.2400 0.2550 0.2250 0.2550 153,855 +0.02(+8.51%)
Jan 28, 2022 0.2350 0.2550 0.2300 0.2350 80,342 -0.01(-2.08%)
Jan 27, 2022 0.2600 0.2600 0.2250 0.2400 295,921 -0.02(-5.88%)
Jan 26, 2022 0.2400 0.2550 0.2350 0.2550 117,406 +0.02(+6.25%)
Jan 25, 2022 0.2450 0.2550 0.2350 0.2400 117,965 +0.01(+2.13%)
Jan 24, 2022 0.2550 0.2650 0.2350 0.2350 173,240 -0.03(-9.62%)
Jan 21, 2022 0.2750 0.2750 0.2500 0.2600 287,950 -0.02(-7.14%)
Jan 20, 2022 0.3000 0.3000 0.2800 0.2800 123,601 -0.01(-5.08%)
Jan 19, 2022 0.2800 0.3000 0.2750 0.2950 195,830 +0.02(+7.27%)
Jan 18, 2022 0.2700 0.2800 0.2650 0.2750 77,684 +0.01(+1.85%)
Jan 17, 2022 0.2750 0.2750 0.2600 0.2700 106,278 -0.01(-1.82%)
Jan 14, 2022 0.2850 0.2850 0.2400 0.2750 384,165 -0.01(-3.51%)
Jan 13, 2022 0.2850 0.2900 0.2800 0.2850 84,660 -0.01(-1.72%)
Jan 12, 2022 0.2850 0.2900 0.2800 0.2900 31,684 +0.00(+0.00%)
Jan 11, 2022 0.2850 0.2950 0.2800 0.2900 64,500 +0.01(+3.57%)
Jan 10, 2022 0.2750 0.3000 0.2700 0.2800 121,233 +0.01(+3.70%)
Jan 07, 2022 0.2850 0.2950 0.2700 0.2700 81,547 -0.01(-5.26%)
Jan 06, 2022 0.3000 0.3000 0.2650 0.2850 201,375 -0.01(-1.72%)
Jan 05, 2022 0.3300 0.3300 0.2850 0.2900 286,066 -0.04(-12.12%)
Jan 04, 2022 0.3450 0.3600 0.3250 0.3300 472,161 +0.00(+0.00%)
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%)
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.