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 (%)
Aug 31, 2022 0.4000 0.4200 0.3900 0.4100 29,200 +0.00(+1.23%)
Aug 30, 2022 0.4300 0.4300 0.3900 0.4050 17,670 -0.02(-5.81%)
Aug 29, 2022 0.4800 0.4800 0.4300 0.4300 18,702 -0.04(-9.47%)
Aug 26, 2022 0.4600 0.4750 0.4500 0.4750 16,000 +0.01(+2.15%)
Aug 25, 2022 0.4300 0.4850 0.4300 0.4650 34,600 +0.04(+8.14%)
Aug 24, 2022 0.4100 0.4400 0.4100 0.4300 67,200 +0.02(+6.17%)
Aug 23, 2022 0.4200 0.4200 0.3700 0.4050 23,125 -0.02(-4.71%)
Aug 22, 2022 0.4500 0.4500 0.4250 0.4250 11,802 -0.03(-5.56%)
Aug 19, 2022 0.4800 0.4800 0.4500 0.4500 9,601 +0.01(+1.12%)
Aug 18, 2022 0.4700 0.4700 0.4450 0.4450 5,301 -0.02(-4.30%)
Aug 17, 2022 0.5000 0.5000 0.4650 0.4650 10,550 -0.03(-7.00%)
Aug 16, 2022 0.5200 0.5500 0.5000 0.5000 31,600 -0.01(-1.96%)
Aug 15, 2022 0.5300 0.5300 0.5100 0.5100 15,978 -0.01(-1.92%)
Aug 12, 2022 0.5100 0.5200 0.5100 0.5200 1,650 +0.01(+1.96%)
Aug 11, 2022 0.5100 0.5400 0.5100 0.5100 15,105 +0.01(+2.00%)
Aug 10, 2022 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
Aug 09, 2022 0.5300 0.5300 0.5000 0.5000 48,190 -0.04(-7.41%)
Aug 08, 2022 0.5000 0.5400 0.5000 0.5400 27,510 +0.05(+10.20%)
Aug 05, 2022 0.4950 0.5100 0.4900 0.4900 31,825 -0.01(-1.01%)
Aug 04, 2022 0.4900 0.4950 0.4800 0.4950 4,500 +0.00(+0.00%)
Aug 03, 2022 0.5000 0.5000 0.4850 0.4950 23,750 +0.00(+0.00%)
Aug 02, 2022 0.4300 0.6200 0.4300 0.4950 140,175 +0.07(+15.12%)
Jul 29, 2022 0.4300 0 -0.01(-2.27%)
Jul 28, 2022 0.4650 0.4650 0.4400 0.4400 49,875 -0.02(-4.35%)
Jul 27, 2022 0.4650 0.4750 0.4600 0.4600 22,703 -0.01(-1.08%)
Jul 26, 2022 0.4700 0.4800 0.4650 0.4650 8,470 -0.00(-1.06%)
Jul 25, 2022 0.5200 0.5200 0.4700 0.4700 20,000 -0.07(-12.96%)
Jul 22, 2022 0.5400 0.5400 0.5300 0.5400 5,760 -0.01(-1.82%)
Jul 21, 2022 0.5600 0.5700 0.5500 0.5500 14,776 +0.02(+3.77%)
Jul 19, 2022 0.5300 0 -0.01(-1.85%)
Jul 18, 2022 0.5000 0.5400 0.5000 0.5400 9,168 +0.01(+1.89%)
Jul 15, 2022 0.5100 0.5300 0.5050 0.5300 12,155 +0.03(+6.00%)
Jul 14, 2022 0.4600 0.5000 0.4600 0.5000 10,100 +0.04(+8.70%)
Jul 13, 2022 0.4450 0.4600 0.4450 0.4600 7,509 +0.02(+3.37%)
Jul 12, 2022 0.4400 0.4450 0.4400 0.4450 30,250 +0.01(+2.30%)
Jul 11, 2022 0.4250 0.4350 0.4250 0.4350 4,200 +0.02(+3.57%)
Jul 08, 2022 0.4100 0.4200 0.4050 0.4200 14,501 +0.02(+5.00%)
Jul 07, 2022 0.3900 0.4050 0.3900 0.4000 32,000 +0.01(+2.56%)
Jul 06, 2022 0.4050 0.4100 0.3900 0.3900 14,500 -0.01(-2.50%)
Jul 05, 2022 0.4450 0.4450 0.3900 0.4000 61,755 -0.06(-13.04%)
Jul 04, 2022 0.4700 0.4700 0.4600 0.4600 3,170 -0.01(-3.16%)
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%)
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.