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 (%)
May 31, 2017 0.2350 0.2350 0.2350 0.2350 15,000 -0.01(-2.08%)
May 30, 2017 0.2450 0.2450 0.2400 0.2400 55,863 +0.00(+0.00%)
May 29, 2017 0.2400 0.2400 0.2400 0.2400 32,000 -0.02(-5.88%)
May 26, 2017 0.2550 0.2550 0.2550 0.2550 48,500 +0.01(+4.08%)
May 25, 2017 0.2450 0.2450 0.2450 0.2450 61,000 +0.01(+2.08%)
May 24, 2017 0.2450 0.2450 0.2350 0.2400 147,330 -0.01(-2.04%)
May 23, 2017 0.2450 0.2450 0.2450 0.2450 20,000 +0.00(+0.00%)
May 19, 2017 0.2450 0.2500 0.2450 0.2450 70,500 -0.01(-2.00%)
May 18, 2017 0.2700 0.2700 0.2500 0.2500 40,500 -0.02(-7.41%)
May 17, 2017 0.2600 0.2700 0.2600 0.2700 19,500 +0.02(+5.88%)
May 16, 2017 0.2500 0.2550 0.2400 0.2550 107,000 +0.01(+2.00%)
May 15, 2017 0.2500 0.2500 0.2500 0.2500 15,500 +0.01(+4.17%)
May 12, 2017 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
May 11, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
May 10, 2017 0.2500 0.2500 0.2400 0.2400 10,000 +0.00(+0.00%)
May 09, 2017 0.2400 0.2450 0.2400 0.2400 114,000 +0.01(+6.67%)
May 08, 2017 0.2250 0.2250 0.2250 0.2250 7,000 -0.04(-13.46%)
May 04, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 03, 2017 0.2600 0.2600 0.2600 0.2600 3,500 +0.03(+13.04%)
May 02, 2017 0.2300 0.2300 0.2300 0.2300 1,000 -0.03(-11.54%)
May 01, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.03(+10.64%)
Apr 28, 2017 0.2350 0.2350 0.2350 0.2350 6,500 +0.01(+6.82%)
Apr 27, 2017 0.2200 0.2200 0.2200 0.2200 1,800 +0.01(+2.33%)
Apr 26, 2017 0.2400 0.2400 0.2150 0.2150 88,500 -0.05(-17.31%)
Apr 25, 2017 0.2750 0.2750 0.2600 0.2600 14,800 -0.01(-3.70%)
Apr 21, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Apr 20, 2017 0.2800 0.2800 0.2400 0.2400 9,800 -0.04(-14.29%)
Apr 19, 2017 0.2400 0.2800 0.2400 0.2800 117,000 +0.03(+12.00%)
Apr 18, 2017 0.2600 0.2600 0.2500 0.2500 29,600 -0.02(-5.66%)
Apr 13, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Apr 11, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-1.96%)
Apr 07, 2017 0.2550 0.2550 0.2550 0.2550 10,000 +0.02(+6.25%)
Apr 06, 2017 0.2550 0.2750 0.2400 0.2400 45,600 -0.02(-7.69%)
Apr 05, 2017 0.2800 0.2800 0.2600 0.2600 6,000 +0.00(+0.00%)
Apr 04, 2017 0.2600 0.2600 0.2550 0.2600 19,900 -0.02(-7.14%)
Mar 31, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 30, 2017 0.2550 0.2800 0.2500 0.2800 113,550 +0.03(+9.80%)
Mar 29, 2017 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-12.07%)
Mar 27, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Mar 24, 2017 0.2850 0.2900 0.2800 0.2800 21,500 +0.01(+3.70%)
Mar 23, 2017 0.2800 0.2800 0.2700 0.2700 34,956 -0.01(-3.57%)
Mar 22, 2017 0.3100 0.3100 0.2700 0.2800 166,000 -0.04(-12.50%)
Mar 21, 2017 0.3250 0.3250 0.3200 0.3200 21,500 +0.00(+0.00%)
Mar 20, 2017 0.3200 0.3200 0.3100 0.3200 47,000 +0.01(+1.59%)
Mar 17, 2017 0.3100 0.3200 0.3100 0.3150 26,500 -0.01(-1.56%)
Mar 16, 2017 0.3200 0.3200 0.3200 0.3200 59,000 +0.01(+3.23%)
Mar 15, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+1.64%)
Mar 14, 2017 0.3200 0.3250 0.3050 0.3050 81,500 -0.01(-3.17%)
Mar 13, 2017 0.2950 0.3150 0.2950 0.3150 98,400 +0.04(+14.55%)
Mar 10, 2017 0.3000 0.3000 0.2750 0.2750 21,000 -0.01(-5.17%)
Mar 09, 2017 0.3000 0.3000 0.2800 0.2900 64,500 -0.01(-3.33%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 67,000 +0.01(+3.45%)
Mar 07, 2017 0.3000 0.3000 0.2900 0.2900 12,860 -0.03(-9.38%)
Mar 06, 2017 0.3000 0.3350 0.2800 0.3200 128,740 +0.04(+14.29%)
Mar 03, 2017 0.2600 0.2900 0.2600 0.2800 35,500 +0.03(+9.80%)
Mar 02, 2017 0.2300 0.2550 0.2300 0.2550 45,000 +0.02(+10.87%)
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.