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 (%)
Jun 30, 2017 0.2300 0.2400 0.2250 0.2400 66,384 +0.03(+14.29%)
Jun 29, 2017 0.2400 0.2400 0.2100 0.2100 120,000 -0.04(-14.29%)
Jun 28, 2017 0.2200 0.2450 0.2200 0.2450 4,000 -0.01(-2.00%)
Jun 27, 2017 0.2500 0.2500 0.2500 0.2500 9,000 +0.02(+8.70%)
Jun 26, 2017 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Jun 23, 2017 0.2350 0.2350 0.2300 0.2300 158,872 -0.00(-2.13%)
Jun 22, 2017 0.2350 0.2350 0.2350 0.2350 16,500 +0.00(+0.00%)
Jun 21, 2017 0.2350 0.2350 0.2350 0.2350 3,700 -0.01(-2.08%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Jun 19, 2017 0.2500 0.2500 0.2400 0.2400 139,000 -0.02(-7.69%)
Jun 16, 2017 0.2600 0.2600 0.2600 0.2600 20,000 +0.02(+6.12%)
Jun 15, 2017 0.2400 0.2450 0.2350 0.2450 49,000 +0.01(+2.08%)
Jun 14, 2017 0.2400 0.2400 0.2300 0.2400 86,000 +0.00(+0.00%)
Jun 13, 2017 0.2500 0.2600 0.2400 0.2400 217,900 -0.01(-4.00%)
Jun 12, 2017 0.2900 0.2900 0.2450 0.2500 444,500 -0.05(-16.67%)
Jun 09, 2017 0.3350 0.3350 0.2950 0.3000 42,300 +0.00(+0.00%)
Jun 08, 2017 0.2950 0.3000 0.2950 0.3000 74,000 -0.02(-6.25%)
Jun 07, 2017 0.3250 0.3250 0.3200 0.3200 9,200 +0.02(+6.67%)
Jun 06, 2017 0.2750 0.3800 0.2750 0.3000 79,800 +0.04(+15.38%)
Jun 05, 2017 0.2750 0.2750 0.2600 0.2600 78,500 +0.01(+4.00%)
Jun 02, 2017 0.2550 0.2650 0.2500 0.2500 103,330 +0.01(+4.17%)
Jun 01, 2017 0.2500 0.2500 0.2400 0.2400 59,000 +0.01(+2.13%)
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%)
Mar 01, 2017 0.2300 0.2300 0.2300 0.2300 60,000 +0.02(+9.52%)
Feb 28, 2017 0.2200 0.2200 0.2100 0.2100 21,900 -0.01(-4.55%)
Feb 27, 2017 0.2500 0.2500 0.2200 0.2200 10,300 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2700 0.2200 0.2200 55,000 +0.02(+10.00%)
Feb 22, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2017 0.2000 0.2200 0.2000 0.2000 47,000 +0.01(+2.56%)
Feb 17, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 15, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2017 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Feb 13, 2017 0.2400 0.2400 0.2000 0.2000 64,250 -0.02(-9.09%)
Feb 10, 2017 0.1900 0.2700 0.1900 0.2200 83,400 +0.03(+15.79%)
Feb 09, 2017 0.1800 0.1900 0.1750 0.1900 224,100 +0.02(+8.57%)
Feb 08, 2017 0.1600 0.1750 0.1600 0.1750 22,500 +0.00(+2.94%)
Feb 07, 2017 0.1500 0.1650 0.1500 0.1700 149,990 +0.02(+13.33%)
Feb 06, 2017 0.1400 0.1500 0.1300 0.1500 69,900 +0.01(+7.14%)
Feb 03, 2017 0.1500 0.1500 0.1400 0.1400 18,000 -0.00(-3.45%)
Feb 02, 2017 0.1500 0.1500 0.1450 0.1450 9,415 -0.02(-12.12%)
Feb 01, 2017 0.1450 0.1650 0.1450 0.1650 25,690 +0.00(+0.00%)
Jan 31, 2017 0.1700 0.1700 0.1400 0.1650 164,665 +0.02(+10.00%)
Jan 27, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jan 26, 2017 0.1400 0.1700 0.1400 0.1700 88,000 +0.03(+21.43%)
Jan 25, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+3.70%)
Jan 23, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 20, 2017 0.1500 0.1500 0.1350 0.1350 106,000 -0.01(-10.00%)
Jan 19, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-9.09%)
Jan 18, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jan 17, 2017 0.1500 0.1700 0.1500 0.1650 61,500 +0.01(+3.13%)
Jan 16, 2017 0.1600 0.1600 0.1600 0.1600 13,428 +0.01(+3.23%)
Jan 13, 2017 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-13.89%)
Jan 12, 2017 0.1400 0.1800 0.1400 0.1800 50,450 +0.06(+50.00%)
Jan 10, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 09, 2017 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jan 05, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 04, 2017 0.1150 0.1200 0.1150 0.1200 41,500 +0.03(+33.33%)
Dec 19, 2016 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 16, 2016 0.1050 0.1100 0.1050 0.1100 25,000 +0.01(+10.00%)
Dec 15, 2016 0.1050 0.1050 0.1000 0.1000 32,000 +0.00(+0.00%)
Dec 13, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 12, 2016 0.1200 0.1200 0.1200 0.1200 750 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 29, 2016 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Nov 28, 2016 0.1000 0.1050 0.1000 0.1050 45,000 +0.01(+10.53%)
Nov 23, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 18, 2016 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Nov 17, 2016 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 03, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 02, 2016 0.0800 0.0800 0.0800 0.0800 1,570 +0.01(+14.29%)
Oct 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Oct 12, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.05(-37.93%)
Oct 04, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Oct 03, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 200 +0.05(+45.45%)
Sep 21, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Sep 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Sep 01, 2016 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Aug 23, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 22, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Aug 19, 2016 0.1300 0.1300 0.1300 0.1300 9,000 -0.03(-18.75%)
Aug 18, 2016 0.1450 0.1600 0.1450 0.1600 37,500 +0.03(+23.08%)
Aug 17, 2016 0.1300 0.1550 0.1300 0.1300 30,500 +0.02(+18.18%)
Aug 12, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 11, 2016 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+5.26%)
Aug 08, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 05, 2016 0.0850 0.0850 0.0850 0.0850 24,500 +0.01(+6.25%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 26, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jul 25, 2016 0.0850 0.0850 0.0800 0.0800 25,000 +0.01(+6.67%)
Jul 19, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 18, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jul 15, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
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.