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 UNCHANGED
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 (%)
May 31, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 1,925 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 53,000 -0.00(-6.67%)
May 28, 2019 0.0800 0.0800 0.0750 0.0750 22,500 -0.01(-6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
May 24, 2019 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 22, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 3,565 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 2,003 +0.01(+6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0.0750 21,666 +0.00(+7.14%)
May 09, 2019 0.0850 0.0850 0.0700 0.0700 200,000 -0.02(-22.22%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 10,111 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
May 06, 2019 0.1050 0.1050 0.1000 0.1000 130,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
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%)
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.