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 (%)
Apr 30, 2019 0.0900 0.1100 0.0900 0.1050 333,554 +0.02(+23.53%)
Apr 29, 2019 0.0900 0.0900 0.0850 0.0850 40,000 -0.00(-5.56%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 12,350 +0.01(+11.11%)
Apr 16, 2019 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-10.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Apr 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 10, 2019 0.0950 0.1100 0.0950 0.1100 60,000 +0.01(+10.00%)
Apr 09, 2019 0.0950 0.1000 0.0950 0.1000 6,000 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 04, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Apr 03, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 41,971 +0.01(+5.26%)
Apr 01, 2019 0.0900 0.0950 0.0900 0.0950 65,000 +0.01(+5.56%)
Mar 27, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2019 0.0950 0.0950 0.0950 0.0950 39,500 -0.01(-5.00%)
Mar 25, 2019 0.1050 0.1100 0.0900 0.1000 93,500 -0.01(-9.09%)
Mar 22, 2019 0.1300 0.1300 0.1050 0.1100 250,000 -0.01(-8.33%)
Mar 21, 2019 0.1350 0.1400 0.1100 0.1200 121,133 -0.01(-7.69%)
Mar 20, 2019 0.0950 0.1300 0.0950 0.1300 194,550 +0.03(+30.00%)
Mar 19, 2019 0.1000 0.1000 0.0900 0.1000 57,499 +0.01(+5.26%)
Mar 18, 2019 0.0950 0.0950 0.0950 0.0950 26,000 -0.01(-5.00%)
Mar 15, 2019 0.1050 0.1050 0.1000 0.1000 20,500 +0.01(+5.26%)
Mar 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 12, 2019 0.1150 0.1150 0.1000 0.1000 76,000 -0.00(-4.76%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 08, 2019 0.1350 0.1400 0.1000 0.1000 103,000 -0.04(-28.57%)
Mar 07, 2019 0.1050 0.1400 0.0950 0.1400 191,500 +0.04(+40.00%)
Mar 06, 2019 0.0900 0.1300 0.0800 0.1000 463,692 +0.01(+11.11%)
Mar 05, 2019 0.1200 0.1200 0.0900 0.0900 309,500 -0.02(-18.18%)
Mar 04, 2019 0.1300 0.1300 0.1100 0.1100 152,500 -0.01(-8.33%)
Mar 01, 2019 0.0900 0.1400 0.0900 0.1200 1,155,500 +0.03(+33.33%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 6,080 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 81,000 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0950 0.0900 0.0900 63,000 +0.00(+5.88%)
Feb 19, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 14, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Feb 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Feb 07, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 06, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0850 0.0850 218,150 -0.01(-10.53%)
Feb 04, 2019 0.0950 0.0950 0.0950 0.0950 24,257 +0.00(+0.00%)
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.