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 )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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, 2021 0.1900 0.2050 0.1900 0.2050 68,104 +0.01(+7.89%)
Apr 29, 2021 0.1750 0.1900 0.1750 0.1900 19,800 +0.02(+11.76%)
Apr 28, 2021 0.1700 0.1750 0.1700 0.1700 18,000 +0.00(+0.00%)
Apr 27, 2021 0.1750 0.1800 0.1700 0.1700 85,499 -0.00(-2.86%)
Apr 26, 2021 0.1900 0.1900 0.1750 0.1750 56,000 -0.01(-2.78%)
Apr 23, 2021 0.1800 0.1800 0.1800 0.1800 65,000 +0.00(+0.00%)
Apr 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 20, 2021 0.1900 0.1900 0.1800 0.1800 28,000 -0.01(-5.26%)
Apr 16, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 15, 2021 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Apr 14, 2021 0.2000 0.2000 0.1900 0.1900 53,500 -0.01(-5.00%)
Apr 13, 2021 0.1900 0.2000 0.1900 0.2000 32,800 +0.01(+5.26%)
Apr 08, 2021 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 06, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 31, 2021 0.2000 0.2000 0.1900 0.1900 107,000 -0.01(-5.00%)
Mar 30, 2021 0.2050 0.2050 0.1850 0.2000 95,000 -0.01(-4.76%)
Mar 29, 2021 0.2200 0.2200 0.2100 0.2100 86,076 -0.01(-4.55%)
Mar 26, 2021 0.2200 0.2200 0.2200 0.2200 1,289 +0.01(+4.76%)
Mar 25, 2021 0.2150 0.2150 0.2100 0.2100 22,511 -0.01(-2.33%)
Mar 24, 2021 0.2100 0.2150 0.2100 0.2150 96,000 -0.02(-8.51%)
Mar 23, 2021 0.2350 0.2350 0.2350 150 +0.00(+0.00%)
Mar 22, 2021 0.2450 0.2450 0.2300 0.2350 50,644 +0.00(+2.17%)
Mar 19, 2021 0.2250 0.2500 0.2100 0.2300 176,082 +0.03(+12.20%)
Mar 18, 2021 0.2250 0.2250 0.2050 0.2050 6,000 -0.01(-4.65%)
Mar 17, 2021 0.2150 0.2150 0.2150 0.2150 1,430 +0.01(+4.88%)
Mar 16, 2021 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Mar 15, 2021 0.2300 0.2300 0.2000 0.2000 77,930 -0.01(-6.98%)
Mar 12, 2021 0.2200 0.2200 0.2150 0.2150 1,000 -0.01(-2.27%)
Mar 11, 2021 0.2200 0.2200 0.2200 0.2200 54,710 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2200 0.2000 0.2200 20,665 +0.01(+4.76%)
Mar 09, 2021 0.2250 0.2250 0.2000 0.2100 127,000 +0.01(+5.00%)
Mar 08, 2021 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+5.26%)
Mar 05, 2021 0.2200 0.2200 0.1900 0.1900 94,500 -0.05(-20.83%)
Mar 04, 2021 0.2400 0.2400 0.2300 0.2400 47,000 +0.00(+0.00%)
Mar 03, 2021 0.2400 0.2400 0.2200 0.2400 382,000 +0.01(+4.35%)
Mar 02, 2021 0.2400 0.2600 0.2250 0.2300 920,300 +0.01(+4.55%)
Mar 01, 2021 0.2500 0.2500 0.2100 0.2200 318,950 -0.02(-8.33%)
Feb 26, 2021 0.2400 0.2450 0.2200 0.2400 201,261 +0.01(+2.13%)
Feb 25, 2021 0.2550 0.2700 0.2150 0.2350 337,612 -0.03(-9.62%)
Feb 24, 2021 0.3000 0.3050 0.2600 0.2600 645,838 -0.04(-14.75%)
Feb 23, 2021 0.2900 0.3100 0.2850 0.3050 476,400 +0.02(+7.02%)
Feb 22, 2021 0.2500 0.2900 0.2500 0.2850 627,465 +0.02(+7.55%)
Feb 19, 2021 0.2500 0.2650 0.2350 0.2650 564,672 +0.03(+10.42%)
Feb 18, 2021 0.2100 0.2500 0.2000 0.2400 170,500 +0.02(+11.63%)
Feb 17, 2021 0.1950 0.2200 0.1900 0.2150 96,000 +0.02(+13.16%)
Feb 16, 2021 0.1500 0.2200 0.1500 0.1900 593,400 +0.04(+26.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 11, 2021 0.1650 0.1650 0.1400 0.1550 260,055 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1650 0.1450 0.1550 74,010 +0.00(+0.00%)
Feb 09, 2021 0.1750 0.1750 0.1550 0.1550 94,100 -0.01(-6.06%)
Feb 08, 2021 0.1750 0.1850 0.1650 0.1650 272,097 -0.01(-5.71%)
Feb 05, 2021 0.1400 0.1900 0.1350 0.1750 467,900 +0.04(+29.63%)
Feb 04, 2021 0.1250 0.1400 0.1250 0.1350 339,000 +0.02(+12.50%)
Feb 03, 2021 0.1100 0.1200 0.1100 0.1200 378,053 +0.01(+9.09%)
Feb 02, 2021 0.1100 0.1100 0.1050 0.1100 123,000 +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.