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 )

0.7100 +0.0300 (+4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2022 0.4750 0 -0.01(-1.04%)
Jun 29, 2022 0.5100 0.5100 0.4800 0.4800 10,505 -0.04(-7.69%)
Jun 28, 2022 0.6400 0.6400 0.5000 0.5200 47,746 -0.10(-16.13%)
Jun 27, 2022 0.5700 0.7100 0.5700 0.6200 89,861 +0.04(+6.90%)
Jun 24, 2022 0.5400 0.5900 0.5400 0.5800 12,600 +0.04(+7.41%)
Jun 23, 2022 0.5500 0.5500 0.5200 0.5400 4,700 -0.02(-3.57%)
Jun 22, 2022 0.4850 0.5600 0.4850 0.5600 17,200 +0.47(+489.47%)
Jun 21, 2022 0.1000 0.1050 0.0850 0.0950 445,900 +0.00(+0.00%)
Jun 20, 2022 0.1050 0.1050 0.0900 0.0950 150,130 -0.01(-5.00%)
Jun 17, 2022 0.1050 0.1050 0.1000 0.1000 92,125 -0.00(-4.76%)
Jun 16, 2022 0.1150 0.1150 0.1050 0.1050 107,195 -0.01(-4.55%)
Jun 15, 2022 0.1150 0.1150 0.1100 0.1100 29,020 -0.01(-4.35%)
Jun 14, 2022 0.1150 0.1200 0.1100 0.1150 82,346 +0.00(+0.00%)
Jun 13, 2022 0.1300 0.1300 0.1150 0.1150 164,000 -0.01(-11.54%)
Jun 10, 2022 0.1300 0.1300 0.1300 0.1300 19,600 +0.00(+0.00%)
Jun 09, 2022 0.1300 0.1300 0.1300 0.1300 1,504 +0.00(+0.00%)
Jun 08, 2022 0.1350 0.1350 0.1250 0.1300 71,800 -0.01(-3.70%)
Jun 07, 2022 0.1350 0.1350 0.1300 0.1350 34,800 +0.01(+3.85%)
Jun 06, 2022 0.1350 0.1400 0.1300 0.1300 46,013 -0.01(-7.14%)
Jun 03, 2022 0.1400 0.1400 0.1400 0.1400 3,590 +0.01(+3.70%)
Jun 02, 2022 0.1350 0.1350 0.1300 0.1350 43,000 +0.00(+0.00%)
Jun 01, 2022 0.1350 0.1350 0.1300 0.1350 29,452 -0.01(-3.57%)
May 31, 2022 0.1350 0.1400 0.1350 0.1400 21,000 +0.01(+3.70%)
May 30, 2022 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
May 27, 2022 0.1300 0.1350 0.1300 0.1300 54,500 +0.00(+0.00%)
May 26, 2022 0.1400 0.1400 0.1300 0.1300 179,220 -0.01(-3.70%)
May 25, 2022 0.1350 0.1350 0.1300 0.1350 33,400 +0.00(+0.00%)
May 24, 2022 0.1400 0.1400 0.1350 0.1350 54,148 +0.01(+3.85%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1350 0.1400 0.1200 0.1300 307,276 -0.01(-7.14%)
May 18, 2022 0.1450 0.1450 0.1300 0.1400 227,956 -0.00(-3.45%)
May 17, 2022 0.1450 0.1450 0.1400 0.1450 42,699 -0.01(-3.33%)
May 16, 2022 0.1450 0.1500 0.1450 0.1500 28,000 +0.01(+3.45%)
May 13, 2022 0.1450 0.1500 0.1450 0.1450 28,000 +0.00(+0.00%)
May 12, 2022 0.1450 0.1500 0.1400 0.1450 129,000 +0.00(+0.00%)
May 11, 2022 0.1450 0.1450 0.1450 0.1450 26,250 +0.00(+0.00%)
May 10, 2022 0.1450 0.1750 0.1450 0.1450 189,147 +0.00(+0.00%)
May 09, 2022 0.1450 0.1500 0.1450 0.1450 83,000 -0.01(-3.33%)
May 06, 2022 0.1550 0.1600 0.1500 0.1500 172,716 -0.01(-6.25%)
May 05, 2022 0.1600 0.1600 0.1550 0.1600 62,500 +0.00(+0.00%)
May 04, 2022 0.1600 0.1600 0.1550 0.1600 325,562 +0.00(+0.00%)
May 03, 2022 0.1600 0.1600 0.1500 0.1600 320,398 +0.00(+0.00%)
May 02, 2022 0.1650 0.1650 0.1550 0.1600 137,528 -0.01(-5.88%)
Apr 29, 2022 0.1750 0.1750 0.1700 0.1700 53,910 +0.00(+0.00%)
Apr 28, 2022 0.1700 0.1700 0.1700 0.1700 143,200 +0.00(+0.00%)
Apr 27, 2022 0.1700 0.1700 0.1650 0.1700 106,565 -0.00(-2.86%)
Apr 26, 2022 0.1700 0.1750 0.1700 0.1750 230,000 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1750 0.1600 0.1750 487,920 +0.00(+2.94%)
Apr 22, 2022 0.1700 0.1750 0.1650 0.1700 160,500 +0.00(+0.00%)
Apr 21, 2022 0.1700 0.1700 0.1650 0.1700 56,730 +0.00(+0.00%)
Apr 20, 2022 0.1550 0.1700 0.1550 0.1700 145,750 +0.02(+9.68%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 305,757 -0.01(-6.06%)
Apr 18, 2022 0.1750 0.1750 0.1650 0.1650 167,325 -0.01(-5.71%)
Apr 14, 2022 0.1750 0 +0.00(+0.00%)
Apr 13, 2022 0.1730 0.1750 0.1700 0.1750 181,359 +0.00(+1.16%)
Apr 12, 2022 0.1750 0.1750 0.1700 0.1730 145,370 -0.00(-1.14%)
Apr 11, 2022 0.1800 0.1850 0.1750 0.1750 642,310 -0.01(-2.78%)
Apr 08, 2022 0.1700 0.1850 0.1700 0.1800 561,321 +0.01(+5.88%)
Apr 07, 2022 0.1700 0.1800 0.1700 0.1700 533,102 +0.00(+0.00%)
Apr 06, 2022 0.1700 0.1800 0.1600 0.1700 758,656 -0.00(-2.86%)
Apr 05, 2022 0.2100 0.2200 0.1750 0.1750 2,416,180 -0.02(-7.89%)
Apr 04, 2022 0.1750 0.1900 0.1700 0.1900 281,167 +0.02(+8.57%)
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.