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 UNCHANGED
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, 2023 0.5900 0 -0.02(-3.28%)
Jun 28, 2023 0.6100 0 +0.00(+0.00%)
Jun 27, 2023 0.5400 0.6200 0.5300 0.6100 86,366 +0.09(+17.31%)
Jun 26, 2023 0.5300 0.5400 0.5100 0.5200 37,900 -0.01(-1.89%)
Jun 23, 2023 0.5500 0.5500 0.5300 0.5300 8,000 -0.03(-5.36%)
Jun 22, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Jun 21, 2023 0.5700 0.5700 0.5500 0.5500 14,000 -0.01(-1.79%)
Jun 20, 2023 0.5800 0.5800 0.5500 0.5600 21,000 -0.01(-1.75%)
Jun 19, 2023 0.6000 0.6000 0.5700 0.5700 21,533 -0.03(-5.00%)
Jun 16, 2023 0.6000 0.6000 0.6000 0.6000 24,400 +0.00(+0.00%)
Jun 15, 2023 0.6400 0.6400 0.6000 0.6000 8,000 -0.03(-4.76%)
Jun 14, 2023 0.6600 0.6600 0.6300 0.6300 7,000 -0.03(-4.55%)
Jun 13, 2023 0.6700 0.6700 0.6500 0.6600 14,083 -0.01(-1.49%)
Jun 12, 2023 0.7000 0.7000 0.6000 0.6700 132,778 -0.03(-4.29%)
Jun 09, 2023 0.7300 0.7300 0.7000 0.7000 19,000 -0.02(-2.78%)
Jun 08, 2023 0.7400 0.7500 0.7000 0.7200 37,233 -0.03(-4.00%)
Jun 07, 2023 0.7300 0.8200 0.6900 0.7500 145,840 +0.05(+7.14%)
Jun 06, 2023 0.6800 0.7200 0.6700 0.7000 74,200 +0.03(+4.48%)
Jun 05, 2023 0.6300 0.7100 0.6300 0.6700 29,539 +0.03(+4.69%)
Jun 02, 2023 0.6200 0.6400 0.6200 0.6400 19,300 +0.04(+6.67%)
May 31, 2023 0.6000 0 -0.01(-1.64%)
May 30, 2023 0.6000 0.6300 0.6000 0.6100 96,000 +0.01(+1.67%)
May 29, 2023 0.5900 0.6000 0.5700 0.6000 10,200 -0.01(-1.64%)
May 26, 2023 0.6000 0.6100 0.6000 0.6100 4,254 +0.01(+1.67%)
May 25, 2023 0.6100 0.6100 0.5700 0.6000 8,500 +0.01(+1.69%)
May 24, 2023 0.5800 0.6000 0.5800 0.5900 7,000 +0.02(+3.51%)
May 23, 2023 0.5300 0.5800 0.5300 0.5700 29,300 +0.03(+5.56%)
May 19, 2023 0.5400 0 +0.01(+1.89%)
May 18, 2023 0.5600 0.5600 0.5300 0.5300 15,751 -0.03(-5.36%)
May 17, 2023 0.5600 0.5600 0.5600 0.5600 5,980 +0.00(+0.00%)
May 16, 2023 0.5300 0.6500 0.5300 0.5600 82,925 +0.04(+7.69%)
May 15, 2023 0.5700 0.5700 0.5200 0.5200 19,195 -0.03(-5.45%)
May 12, 2023 0.4800 0.5700 0.4800 0.5500 147,400 +0.08(+17.02%)
May 11, 2023 0.4750 0.4750 0.4700 0.4700 23,500 -0.01(-1.05%)
May 10, 2023 0.4750 0.4800 0.4750 0.4750 5,000 -0.01(-1.04%)
May 09, 2023 0.4750 0.4800 0.4750 0.4800 6,000 +0.01(+1.05%)
May 08, 2023 0.4750 0.4750 0.4650 0.4750 9,600 +0.01(+1.06%)
May 05, 2023 0.4800 0.4800 0.4700 0.4700 13,378 -0.01(-2.08%)
May 04, 2023 0.4950 0.4950 0.4800 0.4800 39,950 -0.02(-4.00%)
May 03, 2023 0.5100 0.5100 0.5000 0.5000 48,011 -0.02(-3.85%)
May 02, 2023 0.5100 0.5200 0.5100 0.5200 112,615 +0.01(+1.96%)
May 01, 2023 0.5200 0.5200 0.5100 0.5100 20,380 +0.00(+0.00%)
Apr 28, 2023 0.5400 0.5400 0.5100 0.5100 14,500 -0.01(-1.92%)
Apr 27, 2023 0.5300 0.5300 0.5200 0.5200 4,500 -0.01(-1.89%)
Apr 26, 2023 0.5400 0.5400 0.5300 0.5300 24,535 +0.00(+0.00%)
Apr 25, 2023 0.5500 0.5500 0.5300 0.5300 16,508 -0.02(-3.64%)
Apr 24, 2023 0.5300 0.5500 0.5300 0.5500 20,500 +0.02(+3.77%)
Apr 21, 2023 0.5200 0.5400 0.5200 0.5300 14,000 +0.01(+1.92%)
Apr 20, 2023 0.5300 0.5300 0.5200 0.5200 15,000 -0.01(-1.89%)
Apr 19, 2023 0.5400 0.5500 0.5300 0.5300 21,000 -0.02(-3.64%)
Apr 18, 2023 0.5200 0.5600 0.5100 0.5500 35,275 +0.03(+5.77%)
Apr 17, 2023 0.5400 0.5500 0.5200 0.5200 20,000 +0.00(+0.00%)
Apr 14, 2023 0.5400 0.5400 0.5100 0.5200 28,200 -0.01(-1.89%)
Apr 13, 2023 0.4650 0.5400 0.4650 0.5300 125,500 +0.06(+12.77%)
Apr 12, 2023 0.3800 0.4800 0.3800 0.4700 208,200 +0.09(+25.33%)
Apr 11, 2023 0.3900 0.3950 0.3750 0.3750 205,500 -0.02(-3.85%)
Apr 10, 2023 0.4000 0.4000 0.3800 0.3900 98,110 +0.01(+1.30%)
Apr 06, 2023 0.3850 0 -0.04(-9.41%)
Apr 05, 2023 0.4300 0.4400 0.4250 0.4250 87,458 -0.01(-2.30%)
Apr 04, 2023 0.4650 0.4650 0.4350 0.4350 82,536 -0.03(-6.45%)
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.