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 +0.0100 (+1.49%)
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 (%)
Jun 30, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 29, 2021 0.1500 0.1500 0.1450 0.1500 179,060 +0.00(+0.00%)
Jun 28, 2021 0.1550 0.1550 0.1500 0.1500 46,100 -0.01(-3.23%)
Jun 25, 2021 0.1550 0.1550 0.1500 0.1550 320,850 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1500 0.1550 509,985 -0.02(-8.82%)
Jun 23, 2021 0.1600 0.1700 0.1600 0.1700 68,700 +0.02(+9.68%)
Jun 21, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 18, 2021 0.1600 0.1600 0.1500 0.1500 253,470 -0.01(-3.23%)
Jun 17, 2021 0.1600 0.1600 0.1550 0.1550 61,000 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1550 0.1550 296,797 -0.02(-11.43%)
Jun 15, 2021 0.1900 0.1900 0.1600 0.1750 215,108 -0.02(-7.89%)
Jun 14, 2021 0.1950 0.2000 0.1900 0.1900 125,062 -0.01(-5.00%)
Jun 11, 2021 0.2050 0.2050 0.2000 0.2000 37,000 -0.00(-2.44%)
Jun 10, 2021 0.1900 0.2100 0.1900 0.2050 62,500 +0.01(+5.13%)
Jun 09, 2021 0.2000 0.2000 0.1900 0.1950 153,268 -0.01(-7.14%)
Jun 08, 2021 0.2050 0.2100 0.2000 0.2100 57,000 +0.00(+0.00%)
Jun 07, 2021 0.2200 0.2200 0.2100 0.2100 30,000 -0.01(-4.55%)
Jun 04, 2021 0.2300 0.2300 0.2150 0.2200 305,000 -0.01(-4.35%)
Jun 03, 2021 23.00 0.2350 0.2150 0.2300 32,785,000 +0.00(+0.00%)
Jun 02, 2021 0.2150 0.2300 0.2050 0.2300 189,140 +0.02(+6.98%)
Jun 01, 2021 0.2200 0.2200 0.2100 0.2150 119,734 -0.01(-2.27%)
May 31, 2021 0.2150 0.2200 0.2150 0.2200 61,500 +0.01(+2.33%)
May 28, 2021 0.2150 0.2200 0.2100 0.2150 153,000 -0.01(-2.27%)
May 27, 2021 0.2250 0.2250 0.2150 0.2200 73,000 -0.01(-4.35%)
May 26, 2021 0.2300 0.2450 0.2300 0.2300 95,000 +0.00(+0.00%)
May 25, 2021 0.2250 0.2300 0.2250 0.2300 94,500 +0.00(+0.00%)
May 21, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 20, 2021 0.2400 0.2600 0.2400 0.2500 516,175 +0.01(+4.17%)
May 19, 2021 0.2300 0.2450 0.2300 0.2400 90,500 +0.01(+6.67%)
May 18, 2021 0.2300 0.2300 0.2200 0.2250 13,000 -0.01(-4.26%)
May 17, 2021 0.2250 0.2350 0.2250 0.2350 43,000 +0.01(+4.44%)
May 14, 2021 0.2400 0.2400 0.2250 0.2250 144,100 -0.02(-10.00%)
May 13, 2021 0.2200 0.2500 0.2150 0.2500 429,000 +0.04(+16.28%)
May 12, 2021 0.2100 0.2150 0.2000 0.2150 66,648 +0.01(+2.38%)
May 11, 2021 0.2300 0.2300 0.2100 0.2100 162,420 +0.00(+0.00%)
May 10, 2021 0.2100 0.2150 0.2100 0.2100 36,010 -0.01(-2.33%)
May 07, 2021 0.2050 0.2500 0.1850 0.2150 318,000 +0.01(+4.88%)
May 06, 2021 0.2000 0.2050 0.1900 0.2050 84,000 +0.00(+2.50%)
May 05, 2021 0.2100 0.2100 0.2000 0.2000 52,700 -0.01(-4.76%)
May 04, 2021 0.2150 0.2150 0.2100 0.2100 19,000 -0.01(-2.33%)
May 03, 2021 0.2050 0.2150 0.2050 0.2150 13,334 +0.01(+4.88%)
Apr 30, 2021 0.1900 0.2050 0.1900 0.2050 68,104 +0.01(+7.89%)
Apr 29, 2021 0.1750 0.1900 0.1750 0.1900 19,800 +0.02(+11.76%)
Apr 28, 2021 0.1700 0.1750 0.1700 0.1700 18,000 +0.00(+0.00%)
Apr 27, 2021 0.1750 0.1800 0.1700 0.1700 85,499 -0.00(-2.86%)
Apr 26, 2021 0.1900 0.1900 0.1750 0.1750 56,000 -0.01(-2.78%)
Apr 23, 2021 0.1800 0.1800 0.1800 0.1800 65,000 +0.00(+0.00%)
Apr 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 20, 2021 0.1900 0.1900 0.1800 0.1800 28,000 -0.01(-5.26%)
Apr 16, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 15, 2021 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Apr 14, 2021 0.2000 0.2000 0.1900 0.1900 53,500 -0.01(-5.00%)
Apr 13, 2021 0.1900 0.2000 0.1900 0.2000 32,800 +0.01(+5.26%)
Apr 08, 2021 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 06, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
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.