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: CSTR )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 6, 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, 2022 0.0500 0.0550 0.0500 0.0500 375,706 +0.00(+0.00%)
May 30, 2022 0.0500 0.0550 0.0450 0.0500 397,802 +0.01(+11.11%)
May 27, 2022 0.0450 0.0550 0.0450 0.0450 466,256 -0.01(-10.00%)
May 26, 2022 0.0450 0.0500 0.0450 0.0500 188,479 +0.00(+0.00%)
May 25, 2022 0.0450 0.0500 0.0450 0.0500 107,747 +0.01(+11.11%)
May 24, 2022 0.0500 0.0500 0.0450 0.0450 336,525 -0.01(-10.00%)
May 20, 2022 0.0500 0 +0.00(+0.00%)
May 19, 2022 0.0500 0.0550 0.0500 0.0500 1,291,020 -0.00(-9.09%)
May 18, 2022 0.0550 0.0600 0.0500 0.0550 262,724 +0.00(+0.00%)
May 17, 2022 0.0500 0.0600 0.0500 0.0550 314,245 +0.00(+10.00%)
May 16, 2022 0.0600 0.0600 0.0500 0.0500 445,804 -0.00(-9.09%)
May 13, 2022 0.0550 0.0600 0.0550 0.0550 492,032 +0.00(+0.00%)
May 12, 2022 0.0500 0.0600 0.0500 0.0550 445,814 -0.00(-8.33%)
May 11, 2022 0.0600 0.0650 0.0600 0.0600 886,106 +0.00(+0.00%)
May 10, 2022 0.0650 0.0650 0.0600 0.0600 255,247 +0.00(+0.00%)
May 09, 2022 0.0700 0.0700 0.0600 0.0600 686,726 -0.01(-14.29%)
May 06, 2022 0.0750 0.0750 0.0700 0.0700 182,714 -0.00(-6.67%)
May 05, 2022 0.0800 0.0800 0.0750 0.0750 317,758 -0.01(-6.25%)
May 04, 2022 0.0800 0.0800 0.0750 0.0800 775,069 +0.01(+6.67%)
May 03, 2022 0.0800 0.0800 0.0750 0.0750 383,827 -0.01(-6.25%)
May 02, 2022 0.0800 0.0800 0.0750 0.0800 644,850 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0750 0.0800 115,826 -0.01(-5.88%)
Apr 28, 2022 0.0800 0.0850 0.0750 0.0850 373,507 +0.01(+6.25%)
Apr 27, 2022 0.0850 0.0850 0.0750 0.0800 266,435 +0.00(+0.00%)
Apr 26, 2022 0.0800 0.0800 0.0800 0.0800 199,810 -0.01(-5.88%)
Apr 25, 2022 0.0800 0.0850 0.0800 0.0850 197,828 +0.00(+0.00%)
Apr 22, 2022 0.0850 0.0850 0.0800 0.0850 497,628 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.0900 0.0850 0.0850 106,667 +0.00(+0.00%)
Apr 20, 2022 0.0900 0.0950 0.0850 0.0850 484,282 +0.00(+0.00%)
Apr 19, 2022 0.0900 0.0900 0.0850 0.0850 200,564 +0.00(+0.00%)
Apr 18, 2022 0.0900 0.0900 0.0850 0.0850 365,791 -0.00(-5.56%)
Apr 14, 2022 0.0900 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0900 130,319 +0.00(+0.00%)
Apr 12, 2022 0.0950 0.0950 0.0900 0.0900 308,786 -0.01(-5.26%)
Apr 11, 2022 0.0900 0.0950 0.0900 0.0950 413,733 +0.01(+5.56%)
Apr 08, 2022 0.1000 0.1000 0.0850 0.0900 792,243 -0.01(-10.00%)
Apr 07, 2022 0.0950 0.1000 0.0900 0.1000 1,586,122 +0.01(+11.11%)
Apr 06, 2022 0.0950 0.0950 0.0900 0.0900 135,321 +0.00(+0.00%)
Apr 05, 2022 0.0950 0.0950 0.0900 0.0900 411,949 -0.01(-5.26%)
Apr 04, 2022 0.0950 0.1000 0.0900 0.0950 382,047 +0.00(+0.00%)
Apr 01, 2022 0.0950 0.0950 0.0900 0.0950 72,856 +0.01(+5.56%)
Mar 31, 2022 0.1000 0.1000 0.0900 0.0900 509,240 -0.01(-5.26%)
Mar 30, 2022 0.0950 0.1000 0.0950 0.0950 198,485 -0.01(-5.00%)
Mar 29, 2022 0.1050 0.1050 0.0950 0.1000 569,623 -0.00(-4.76%)
Mar 28, 2022 0.1000 0.1050 0.0950 0.1050 2,323,634 +0.01(+10.53%)
Mar 25, 2022 0.0950 0.1000 0.0900 0.0950 254,193 +0.00(+0.00%)
Mar 24, 2022 0.0950 0.0950 0.0900 0.0950 269,947 +0.00(+0.00%)
Mar 23, 2022 0.0900 0.0950 0.0900 0.0950 314,454 +0.00(+0.00%)
Mar 22, 2022 0.0950 0.0950 0.0900 0.0950 366,989 +0.01(+5.56%)
Mar 21, 2022 0.0900 0.0950 0.0900 0.0900 267,422 -0.01(-5.26%)
Mar 18, 2022 0.0900 0.0950 0.0850 0.0950 380,076 +0.01(+5.56%)
Mar 17, 2022 0.0850 0.0950 0.0850 0.0900 526,766 +0.00(+0.00%)
Mar 16, 2022 0.0900 0.0900 0.0850 0.0900 629,689 +0.00(+5.88%)
Mar 15, 2022 0.0850 0.0900 0.0800 0.0850 263,680 +0.00(+0.00%)
Mar 14, 2022 0.0900 0.0900 0.0800 0.0850 739,207 -0.00(-5.56%)
Mar 11, 2022 0.0900 0.0900 0.0850 0.0900 194,844 +0.00(+0.00%)
Mar 10, 2022 0.0900 0.0900 0.0850 0.0900 721,802 -0.01(-5.26%)
Mar 09, 2022 0.0900 0.0950 0.0900 0.0950 808,408 +0.01(+11.76%)
Mar 08, 2022 0.0950 0.0950 0.0850 0.0850 674,843 -0.00(-5.56%)
Mar 07, 2022 0.0950 0.0950 0.0900 0.0900 687,660 -0.01(-5.26%)
Mar 04, 2022 0.1000 0.1000 0.0900 0.0950 288,866 +0.00(+0.00%)
Mar 03, 2022 0.1000 0.1000 0.0900 0.0950 366,371 -0.01(-5.00%)
Mar 02, 2022 0.1000 0.1000 0.0950 0.1000 168,662 +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.