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 (%)
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.