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, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 30, 2018 0.2200 0.2200 0.2000 0.2000 68,500 -0.02(-9.09%)
May 29, 2018 0.2200 0.2200 0.2200 0.2200 17,000 +0.02(+10.00%)
May 25, 2018 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
May 24, 2018 0.2000 0.2000 0.2000 0.2000 900 +0.00(+0.00%)
May 23, 2018 0.2000 0.2200 0.2000 0.2000 26,000 +0.00(+0.00%)
May 22, 2018 0.1900 0.2000 0.1900 0.2000 72,343 +0.03(+14.29%)
May 17, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 16, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
May 15, 2018 0.1750 0.1850 0.1750 0.1850 26,000 +0.01(+2.78%)
May 14, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
May 11, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
May 10, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
May 09, 2018 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
May 08, 2018 0.1900 0.1900 0.1900 0.1900 4,500 +0.00(+0.00%)
May 07, 2018 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
May 04, 2018 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
May 02, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
May 01, 2018 0.1700 0.1700 0.1600 0.1600 27,500 -0.01(-5.88%)
Apr 30, 2018 0.1700 0.1700 0.1700 0.1700 16,050 -0.02(-10.53%)
Apr 27, 2018 0.2300 0.2300 0.1900 0.1900 51,975 +0.02(+11.76%)
Apr 26, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Apr 25, 2018 0.1700 0.1750 0.1650 0.1700 76,000 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 23, 2018 0.1650 0.1700 0.1600 0.1650 123,360 -0.01(-8.33%)
Apr 19, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 18, 2018 0.1600 0.1700 0.1550 0.1700 21,200 +0.01(+6.25%)
Apr 17, 2018 0.1800 0.1800 0.1600 0.1600 85,000 -0.02(-11.11%)
Apr 16, 2018 0.1850 0.1850 0.1800 0.1800 32,500 -0.02(-7.69%)
Apr 13, 2018 0.1950 0.1950 0.1800 0.1950 58,169 +0.01(+5.41%)
Apr 11, 2018 0.1850 0.1850 0.1850 0 -0.05(-21.28%)
Apr 10, 2018 0.2300 0.2350 0.2100 0.2350 12,750 +0.01(+6.82%)
Apr 09, 2018 0.2200 0.2200 0.2200 0.2200 13,500 +0.01(+4.76%)
Apr 06, 2018 0.2200 0.2200 0.2000 0.2100 73,500 -0.01(-4.55%)
Apr 05, 2018 0.2050 0.2200 0.1950 0.2200 24,000 +0.02(+10.00%)
Apr 04, 2018 0.2250 0.2250 0.2000 0.2000 106,750 -0.03(-13.04%)
Apr 03, 2018 0.2350 0.2400 0.2250 0.2300 18,500 -0.01(-4.17%)
Apr 02, 2018 0.2250 0.2400 0.2250 0.2400 24,000 +0.01(+2.13%)
Mar 29, 2018 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Mar 28, 2018 0.2200 0.2200 0.2150 0.2150 53,000 -0.01(-4.44%)
Mar 27, 2018 0.2250 0.2250 0.2250 0.2250 20,050 -0.01(-6.25%)
Mar 26, 2018 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+4.35%)
Mar 23, 2018 0.2250 0.2300 0.2250 0.2300 12,500 +0.02(+6.98%)
Mar 22, 2018 0.2150 0.2150 0.2150 0.2150 5,000 -0.03(-12.24%)
Mar 21, 2018 0.2400 0.2450 0.2400 0.2450 12,000 +0.01(+4.26%)
Mar 20, 2018 0.2400 0.2400 0.2200 0.2350 83,100 +0.00(+0.00%)
Mar 19, 2018 0.2350 0.2350 0.2350 0.2350 5,000 -0.03(-9.62%)
Mar 16, 2018 0.2450 0.2600 0.2450 0.2600 49,500 +0.02(+8.33%)
Mar 15, 2018 0.2550 0.2550 0.2200 0.2400 137,750 -0.01(-4.00%)
Mar 14, 2018 0.2550 0.2700 0.2400 0.2500 103,500 -0.01(-3.85%)
Mar 13, 2018 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2600 98,750 -0.02(-7.14%)
Mar 09, 2018 0.2800 0.2800 0.2600 0.2800 134,020 +0.00(+0.00%)
Mar 08, 2018 0.2700 0.2800 0.2700 0.2800 64,750 +0.01(+1.82%)
Mar 07, 2018 0.2800 0.2800 0.2650 0.2750 63,400 -0.01(-1.79%)
Mar 06, 2018 0.2900 0.2900 0.2800 0.2800 80,063 -0.01(-3.45%)
Mar 05, 2018 0.3100 0.3200 0.2750 0.2900 161,560 -0.03(-9.38%)
Mar 02, 2018 0.3500 0.3500 0.3000 0.3200 105,400 -0.01(-3.03%)
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.