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 29, 2024 0.6700 0.6800 0.6600 0.6600 10,500 +0.00(+0.00%)
Feb 28, 2024 0.6700 0.6700 0.6400 0.6600 11,550 -0.02(-2.94%)
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Feb 26, 2024 0.6800 0.7000 0.6700 0.7000 28,000 +0.02(+2.94%)
Feb 23, 2024 0.6600 0.6800 0.6600 0.6800 1,545 +0.02(+3.03%)
Feb 22, 2024 0.6600 0.6600 0.6600 0.6600 1,550 +0.01(+1.54%)
Feb 21, 2024 0.6500 0.6500 0.6500 0.6500 4,000 -0.01(-1.52%)
Feb 20, 2024 0.6700 0.6700 0.6400 0.6600 27,750 -0.01(-1.49%)
Feb 16, 2024 0.6700 0 +0.02(+3.08%)
Feb 15, 2024 0.6700 0.6800 0.6200 0.6500 34,200 +0.01(+1.56%)
Feb 14, 2024 0.6700 0.6700 0.6300 0.6400 20,900 -0.01(-1.54%)
Feb 12, 2024 0.6500 0 -0.02(-2.99%)
Feb 09, 2024 0.6800 0.6800 0.6700 0.6700 9,057 +0.01(+1.52%)
Feb 08, 2024 0.6800 0.6800 0.6600 0.6600 15,095 -0.04(-5.71%)
Feb 07, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 06, 2024 0.7000 0.7000 0.6900 0.7000 6,500 +0.03(+4.48%)
Feb 05, 2024 0.6800 0.6800 0.6700 0.6700 1,000 -0.03(-4.29%)
Feb 02, 2024 0.6900 0.7000 0.6500 0.7000 154,101 +0.02(+2.94%)
Feb 01, 2024 0.6800 0.6800 0.6200 0.6800 177,350 +0.01(+1.49%)
Jan 31, 2024 0.7200 0.7200 0.6600 0.6700 84,120 -0.02(-2.90%)
Jan 30, 2024 0.7100 0.7400 0.6900 0.6900 72,500 -0.02(-2.82%)
Jan 29, 2024 0.7200 0.7400 0.6800 0.7100 57,050 -0.01(-1.39%)
Jan 26, 2024 0.7100 0.7200 0.7100 0.7200 3,000 +0.02(+2.86%)
Jan 25, 2024 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Jan 24, 2024 0.7100 0.7100 0.6600 0.6900 21,760 -0.02(-2.82%)
Jan 22, 2024 0.7100 400 +0.00(+0.00%)
Jan 19, 2024 0.7300 0.7300 0.7100 0.7100 7,555 -0.01(-1.39%)
Jan 18, 2024 0.7100 0.7200 0.6900 0.7200 29,712 +0.01(+1.41%)
Jan 17, 2024 0.7100 0.7200 0.7100 0.7100 10,082 -0.01(-1.39%)
Jan 16, 2024 0.7200 0.7200 0.7200 0.7200 6,575 -0.01(-1.37%)
Jan 15, 2024 0.7200 0.7300 0.7200 0.7300 3,776 +0.04(+5.80%)
Jan 12, 2024 0.7100 0.7100 0.6600 0.6900 26,113 -0.02(-2.82%)
Jan 11, 2024 0.7200 0.7200 0.7100 0.7100 21,500 -0.01(-1.39%)
Jan 10, 2024 0.7500 0.7500 0.7200 0.7200 6,980 -0.01(-1.37%)
Jan 09, 2024 0.7500 0.7500 0.7300 0.7300 11,200 +0.00(+0.00%)
Jan 08, 2024 0.7200 0.7300 0.7200 0.7300 19,708 +0.02(+2.82%)
Jan 05, 2024 0.7400 0.7400 0.7100 0.7100 29,680 -0.03(-4.05%)
Jan 03, 2024 0.7400 0 +0.01(+1.37%)
Jan 02, 2024 0.7400 0.7600 0.7300 0.7300 10,000 -0.02(-2.67%)
Dec 29, 2023 0.7500 0 +0.02(+2.74%)
Dec 28, 2023 0.7400 0.7500 0.7100 0.7300 23,501 -0.01(-1.35%)
Dec 27, 2023 0.7400 0.7400 0.7300 0.7400 10,588 +0.02(+2.78%)
Dec 22, 2023 0.7200 0 -0.01(-1.37%)
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 45,500 +0.00(+0.00%)
Dec 20, 2023 0.7400 0.7500 0.7300 0.7300 10,705 -0.02(-2.67%)
Dec 19, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Dec 18, 2023 0.7600 0.7600 0.7500 0.7500 3,000 -0.02(-2.60%)
Dec 15, 2023 0.7900 0.7900 0.7700 0.7700 4,500 -0.02(-2.53%)
Dec 14, 2023 0.7600 0.8200 0.7300 0.7900 127,535 +0.03(+3.95%)
Dec 13, 2023 0.7000 0.7600 0.7000 0.7600 17,323 +0.06(+8.57%)
Dec 12, 2023 0.7000 0.7000 0.6900 0.7000 11,500 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7100 0.6700 0.7000 28,368 +0.03(+4.48%)
Dec 08, 2023 0.6700 0.6700 0.6400 0.6700 166,500 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6700 0.6600 0.6700 22,500 +0.01(+1.52%)
Dec 06, 2023 0.6600 0.6600 0.6600 0.6600 1,004 +0.01(+1.54%)
Dec 05, 2023 0.6700 0.6700 0.6300 0.6500 31,610 +0.00(+0.00%)
Dec 04, 2023 0.6900 0.6900 0.6500 0.6500 34,400 -0.04(-5.80%)
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.