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 28, 2023 0.5400 0.5400 0.5100 0.5100 14,500 -0.01(-1.92%)
Apr 27, 2023 0.5300 0.5300 0.5200 0.5200 4,500 -0.01(-1.89%)
Apr 26, 2023 0.5400 0.5400 0.5300 0.5300 24,535 +0.00(+0.00%)
Apr 25, 2023 0.5500 0.5500 0.5300 0.5300 16,508 -0.02(-3.64%)
Apr 24, 2023 0.5300 0.5500 0.5300 0.5500 20,500 +0.02(+3.77%)
Apr 21, 2023 0.5200 0.5400 0.5200 0.5300 14,000 +0.01(+1.92%)
Apr 20, 2023 0.5300 0.5300 0.5200 0.5200 15,000 -0.01(-1.89%)
Apr 19, 2023 0.5400 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Apr 18, 2023 0.5200 0.5600 0.5100 0.5500 35,275 +0.03(+5.77%)
Apr 17, 2023 0.5400 0.5500 0.5200 0.5200 20,000 +0.00(+0.00%)
Apr 14, 2023 0.5400 0.5400 0.5100 0.5200 28,200 -0.01(-1.89%)
Apr 13, 2023 0.4650 0.5400 0.4650 0.5300 125,500 +0.06(+12.77%)
Apr 12, 2023 0.3800 0.4800 0.3800 0.4700 208,200 +0.09(+25.33%)
Apr 11, 2023 0.3900 0.3950 0.3750 0.3750 205,500 -0.02(-3.85%)
Apr 10, 2023 0.4000 0.4000 0.3800 0.3900 98,110 +0.01(+1.30%)
Apr 06, 2023 0.3850 0 -0.04(-9.41%)
Apr 05, 2023 0.4300 0.4400 0.4250 0.4250 87,458 -0.01(-2.30%)
Apr 04, 2023 0.4650 0.4650 0.4350 0.4350 82,536 -0.03(-6.45%)
Apr 03, 2023 0.4450 0.4650 0.4450 0.4650 5,500 +0.02(+4.49%)
Mar 31, 2023 0.4650 0.4650 0.4450 0.4450 147,781 -0.02(-4.30%)
Mar 30, 2023 0.4650 0.4700 0.4550 0.4650 38,300 +0.00(+0.00%)
Mar 29, 2023 0.4450 0.4800 0.4450 0.4650 21,500 +0.03(+5.68%)
Mar 28, 2023 0.4400 0.4550 0.4400 0.4400 17,500 -0.01(-1.12%)
Mar 24, 2023 0.4450 50 -0.02(-4.30%)
Mar 23, 2023 0.4600 0.4650 0.4600 0.4650 10,500 +0.00(+0.00%)
Mar 22, 2023 0.4500 0.4700 0.4500 0.4650 23,500 +0.00(+0.00%)
Mar 21, 2023 0.4600 0.4650 0.4500 0.4650 20,366 -0.01(-2.11%)
Mar 20, 2023 0.4800 0.4850 0.4500 0.4750 45,299 -0.01(-1.04%)
Mar 17, 2023 0.4750 0.4850 0.4600 0.4800 43,000 +0.00(+0.00%)
Mar 16, 2023 0.4800 0.4800 0.4800 0.4800 1,124 -0.01(-1.03%)
Mar 15, 2023 0.4900 0.4900 0.4750 0.4850 15,600 -0.01(-2.02%)
Mar 14, 2023 0.4850 0.4950 0.4800 0.4950 9,650 +0.01(+2.06%)
Mar 13, 2023 0.5000 0.5000 0.4850 0.4850 50,491 -0.03(-4.90%)
Mar 10, 2023 0.5000 0.5100 0.4950 0.5100 18,500 +0.01(+2.00%)
Mar 09, 2023 0.5100 0.5100 0.4950 0.5000 25,050 +0.00(+0.00%)
Mar 08, 2023 0.4950 0.5600 0.4950 0.5000 118,500 +0.01(+1.01%)
Mar 07, 2023 0.4950 0.5000 0.4650 0.4950 62,050 +0.00(+0.00%)
Mar 06, 2023 0.5000 0.5000 0.4950 0.4950 22,000 -0.01(-1.00%)
Mar 03, 2023 0.5000 0.5100 0.5000 0.5000 4,939 +0.00(+0.00%)
Mar 02, 2023 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 01, 2023 0.4950 0.5000 0.4700 0.5000 18,008 +0.01(+1.01%)
Feb 28, 2023 0.5000 0.5000 0.4600 0.4950 31,550 +0.01(+1.02%)
Feb 27, 2023 0.5000 0.5100 0.4900 0.4900 17,716 +0.01(+2.08%)
Feb 24, 2023 0.4850 0.4950 0.4650 0.4800 20,500 -0.01(-2.04%)
Feb 23, 2023 0.4950 0.4950 0.4900 0.4900 1,800 +0.00(+0.00%)
Feb 22, 2023 0.5100 0.5100 0.4900 0.4900 15,048 -0.03(-5.77%)
Feb 21, 2023 0.5200 0.5200 0.4850 0.5200 29,000 -0.01(-1.89%)
Feb 17, 2023 0.5300 0 +0.00(+0.00%)
Feb 16, 2023 0.5400 0.5500 0.5300 0.5300 6,200 +0.00(+0.00%)
Feb 15, 2023 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Feb 14, 2023 0.5100 0.5300 0.5100 0.5200 12,500 +0.02(+4.00%)
Feb 13, 2023 0.5300 0.5300 0.5000 0.5000 21,618 -0.04(-7.41%)
Feb 10, 2023 0.5400 0.5400 0.5400 0.5400 2,500 -0.01(-1.82%)
Feb 09, 2023 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Feb 08, 2023 0.5500 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Feb 07, 2023 0.5100 0.6500 0.4800 0.5600 88,510 +0.05(+9.80%)
Feb 06, 2023 0.5500 0.5500 0.5100 0.5100 37,618 -0.03(-5.56%)
Feb 03, 2023 0.5400 0.5400 0.5100 0.5400 19,021 +0.00(+0.00%)
Feb 02, 2023 0.6000 0.6000 0.5300 0.5400 58,752 -0.04(-6.90%)
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.