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

Tristate Capital Holdings (NQ: TSC )

30.58 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2022 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 (%)
Apr 30, 2015 12.68 12.71 12.40 12.50 77,741 -0.23(-1.81%)
Apr 29, 2015 12.71 12.80 12.55 12.73 133,782 +0.02(+0.16%)
Apr 28, 2015 12.21 12.79 12.05 12.71 168,885 +0.54(+4.44%)
Apr 27, 2015 12.26 12.35 12.05 12.17 149,472 -0.03(-0.25%)
Apr 24, 2015 12.20 12.70 11.80 12.20 120,178 +0.23(+1.92%)
Apr 23, 2015 10.75 12.00 10.74 11.97 202,211 +1.45(+13.78%)
Apr 22, 2015 10.59 10.59 10.43 10.52 40,063 -0.07(-0.66%)
Apr 21, 2015 10.60 10.65 10.59 10.59 27,901 -0.03(-0.28%)
Apr 20, 2015 10.60 10.64 10.36 10.62 38,753 +0.09(+0.85%)
Apr 17, 2015 10.51 10.60 10.26 10.53 58,578 -0.06(-0.57%)
Apr 16, 2015 10.62 10.70 10.52 10.59 63,564 -0.06(-0.56%)
Apr 15, 2015 10.69 10.69 10.62 10.65 36,126 +0.02(+0.19%)
Apr 14, 2015 10.72 10.72 10.62 10.63 9,860 -0.09(-0.84%)
Apr 13, 2015 10.71 10.78 10.68 10.72 56,661 +0.02(+0.19%)
Apr 10, 2015 10.53 10.85 10.51 10.70 54,361 +0.17(+1.61%)
Apr 09, 2015 10.60 10.60 10.43 10.53 35,507 -0.07(-0.66%)
Apr 08, 2015 10.64 10.70 10.54 10.60 33,950 -0.08(-0.75%)
Apr 07, 2015 10.56 10.76 10.46 10.68 61,511 +0.10(+0.95%)
Apr 06, 2015 10.56 10.70 10.56 10.58 40,336 -0.08(-0.75%)
Apr 02, 2015 10.52 10.66 10.66 10.66 73,900 +0.14(+1.33%)
Apr 01, 2015 10.41 10.55 10.35 10.52 75,922 +0.05(+0.48%)
Mar 31, 2015 10.40 10.52 10.21 10.47 187,181 -0.01(-0.10%)
Mar 30, 2015 10.77 10.78 10.40 10.48 69,296 -0.27(-2.51%)
Mar 27, 2015 10.22 10.76 10.16 10.75 192,295 +0.50(+4.88%)
Mar 26, 2015 10.04 10.37 9.960 10.25 98,339 +0.22(+2.19%)
Mar 25, 2015 10.57 10.57 9.990 10.03 64,212 -0.57(-5.38%)
Mar 24, 2015 9.980 10.61 9.980 10.60 79,827 +0.61(+6.11%)
Mar 23, 2015 9.800 10.10 9.800 9.990 121,914 +0.04(+0.40%)
Mar 20, 2015 9.840 10.04 9.610 9.950 97,700 +0.13(+1.32%)
Mar 19, 2015 9.650 9.850 9.560 9.820 34,634 +0.16(+1.66%)
Mar 18, 2015 9.810 9.870 9.620 9.660 38,658 -0.20(-2.03%)
Mar 17, 2015 9.690 9.960 9.625 9.860 47,716 +0.13(+1.34%)
Mar 16, 2015 9.850 9.867 9.710 9.730 84,920 -0.05(-0.51%)
Mar 13, 2015 9.810 9.850 9.660 9.780 70,025 -0.01(-0.10%)
Mar 12, 2015 9.530 9.860 9.500 9.790 119,238 +0.34(+3.60%)
Mar 11, 2015 9.440 9.530 9.400 9.450 49,986 +0.04(+0.43%)
Mar 10, 2015 9.580 9.580 9.390 9.410 53,239 -0.30(-3.09%)
Mar 09, 2015 9.880 9.895 9.680 9.710 39,473 -0.18(-1.82%)
Mar 06, 2015 9.400 10.01 9.010 9.890 123,846 +0.36(+3.78%)
Mar 05, 2015 9.800 9.800 9.520 9.530 30,426 -0.26(-2.66%)
Mar 04, 2015 9.630 9.910 9.690 9.790 52,767 +0.10(+1.03%)
Mar 03, 2015 9.830 9.920 9.660 9.690 28,208 -0.20(-2.02%)
Mar 02, 2015 9.730 10.14 9.500 9.890 738,269 +0.20(+2.06%)
Feb 27, 2015 9.850 9.928 9.660 9.690 28,894 -0.21(-2.12%)
Feb 26, 2015 9.900 10.29 9.810 9.900 62,938 -0.04(-0.40%)
Feb 25, 2015 9.880 9.980 9.800 9.940 22,895 +0.05(+0.51%)
Feb 24, 2015 9.740 9.960 9.731 9.890 51,191 +0.15(+1.54%)
Feb 23, 2015 9.850 9.930 9.660 9.740 29,256 -0.18(-1.81%)
Feb 20, 2015 9.900 9.930 9.680 9.920 54,819 +0.05(+0.51%)
Feb 19, 2015 9.830 9.920 9.830 9.870 6,480 +0.01(+0.10%)
Feb 18, 2015 9.910 9.910 9.780 9.860 19,592 -0.10(-1.00%)
Feb 17, 2015 9.930 10.01 9.850 9.960 22,460 +0.06(+0.61%)
Feb 13, 2015 9.920 9.900 9.900 9.900 389,900 +0.01(+0.10%)
Feb 12, 2015 9.750 9.940 9.750 9.890 25,523 +0.12(+1.23%)
Feb 11, 2015 9.850 9.850 9.690 9.770 18,755 -0.13(-1.31%)
Feb 10, 2015 9.930 9.935 9.790 9.900 35,925 +0.04(+0.41%)
Feb 09, 2015 9.670 10.02 9.670 9.860 59,132 -0.10(-1.00%)
Feb 06, 2015 9.940 10.09 9.930 9.960 47,375 +0.05(+0.50%)
Feb 05, 2015 9.780 9.950 9.770 9.910 19,632 +0.11(+1.12%)
Feb 04, 2015 9.760 9.898 9.690 9.800 31,431 +0.01(+0.10%)
Feb 03, 2015 9.880 10.00 9.740 9.790 231,685 -0.01(-0.10%)
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.