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 (%)
May 23, 2024 0.7100 0.7100 0.7100 0.7100 2,025 +0.03(+4.41%)
May 22, 2024 0.6800 0.6800 0.6800 0.6800 1,000 +0.01(+1.49%)
May 21, 2024 0.6300 0.6700 0.6300 0.6700 54,600 +0.07(+11.67%)
May 17, 2024 0.6000 0 -0.01(-1.64%)
May 16, 2024 0.6000 0.6200 0.6000 0.6100 8,560 +0.02(+3.39%)
May 15, 2024 0.6000 0.6000 0.5900 0.5900 6,800 -0.03(-4.84%)
May 14, 2024 0.6100 0.6200 0.6100 0.6200 2,500 +0.02(+3.33%)
May 13, 2024 0.6200 0.6200 0.6000 0.6000 5,556 +0.00(+0.00%)
May 10, 2024 0.6000 0.6000 0.5900 0.6000 7,500 +0.00(+0.00%)
May 09, 2024 0.6000 0.6000 0.6000 0.6000 1,500 +0.01(+1.69%)
May 08, 2024 0.6000 0.6100 0.5900 0.5900 8,000 -0.01(-1.67%)
May 07, 2024 0.6100 0.6200 0.5900 0.6000 23,000 +0.01(+1.69%)
May 06, 2024 0.6500 0.6500 0.5900 0.5900 15,690 +0.02(+3.51%)
May 03, 2024 0.5600 0.5700 0.5600 0.5700 9,000 +0.02(+3.64%)
May 02, 2024 0.5600 0.5600 0.5500 0.5500 8,500 +0.01(+1.85%)
May 01, 2024 0.5500 0.5500 0.5400 0.5400 4,502 -0.01(-1.82%)
Apr 30, 2024 0.5800 0.5800 0.5500 0.5500 14,540 -0.02(-3.51%)
Apr 29, 2024 0.5800 0.5800 0.5700 0.5700 2,000 -0.01(-1.72%)
Apr 26, 2024 0.5600 0.5800 0.5400 0.5800 24,694 +0.02(+3.57%)
Apr 25, 2024 0.5500 0.5600 0.5500 0.5600 2,500 +0.01(+1.82%)
Apr 23, 2024 0.5500 0 -0.02(-3.51%)
Apr 22, 2024 0.5700 0.5800 0.5700 0.5700 14,173 +0.01(+1.79%)
Apr 19, 2024 0.5600 0.5600 0.5600 0.5600 10,090 +0.00(+0.00%)
Apr 18, 2024 0.5700 0.5700 0.5600 0.5600 3,500 +0.01(+1.82%)
Apr 17, 2024 0.5450 0.5600 0.5450 0.5500 14,164 +0.00(+0.00%)
Apr 16, 2024 0.5500 0.5500 0.5500 0.5500 500 +0.02(+3.77%)
Apr 15, 2024 0.5300 0.5300 0.5300 0.5300 8,024 +0.01(+1.92%)
Apr 12, 2024 0.5400 0.5400 0.5200 0.5200 62,101 +0.00(+0.00%)
Apr 11, 2024 0.5200 0.5600 0.5200 0.5200 113,200 +0.00(+0.00%)
Apr 10, 2024 0.5300 0.5300 0.5200 0.5200 7,580 +0.00(+0.00%)
Apr 09, 2024 0.5300 0.5500 0.5200 0.5200 151,015 +0.00(+0.00%)
Apr 08, 2024 0.5400 0.5400 0.5200 0.5200 46,520 -0.01(-1.89%)
Apr 05, 2024 0.5500 0.6000 0.5300 0.5300 89,280 -0.01(-1.85%)
Apr 04, 2024 0.5600 0.5800 0.5400 0.5400 96,628 +0.00(+0.00%)
Apr 03, 2024 0.5200 0.5400 0.5100 0.5400 38,764 +0.03(+5.88%)
Apr 02, 2024 0.5100 0.5200 0.5100 0.5100 20,246 +0.00(+0.00%)
Apr 01, 2024 0.5500 0.5500 0.5000 0.5100 20,241 -0.04(-7.27%)
Mar 28, 2024 0.5500 0 -0.01(-1.79%)
Mar 27, 2024 0.5500 0.5900 0.5500 0.5600 49,746 +0.01(+1.82%)
Mar 26, 2024 0.5800 0.5800 0.5500 0.5500 16,785 -0.02(-3.51%)
Mar 25, 2024 0.5600 0.6200 0.5600 0.5700 132,115 +0.01(+1.79%)
Mar 22, 2024 0.5700 0.5700 0.5600 0.5600 70,520 -0.01(-1.75%)
Mar 21, 2024 0.6000 0.6000 0.5700 0.5700 12,055 -0.03(-5.00%)
Mar 20, 2024 0.5800 0.6000 0.5500 0.6000 123,039 +0.01(+1.69%)
Mar 19, 2024 0.6000 0.6000 0.5900 0.5900 2,099 -0.01(-1.67%)
Mar 18, 2024 0.6100 0.6100 0.6000 0.6000 3,500 -0.01(-1.64%)
Mar 15, 2024 0.5900 0.6100 0.5900 0.6100 5,320 +0.02(+3.39%)
Mar 14, 2024 0.6300 0.6300 0.5900 0.5900 50,224 -0.03(-4.84%)
Mar 13, 2024 0.6400 0.6500 0.6200 0.6200 59,905 -0.02(-3.13%)
Mar 12, 2024 0.6400 0.6700 0.6200 0.6400 99,560 +0.00(+0.00%)
Mar 11, 2024 0.6400 0.6400 0.6300 0.6400 4,500 +0.00(+0.00%)
Mar 08, 2024 0.6400 0.6400 0.6400 0.6400 9,050 -0.01(-1.54%)
Mar 07, 2024 0.6900 0.7100 0.6500 0.6500 82,395 -0.05(-7.14%)
Mar 06, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Mar 05, 2024 0.6700 0.6800 0.6400 0.6800 36,040 +0.03(+4.62%)
Mar 04, 2024 0.6700 0.6700 0.6500 0.6500 12,000 -0.02(-2.99%)
Mar 01, 2024 0.6600 0.6800 0.6600 0.6700 6,122 +0.01(+1.52%)
Feb 29, 2024 0.6700 0.6800 0.6600 0.6600 10,500 +0.00(+0.00%)
Feb 28, 2024 0.6700 0.6700 0.6400 0.6600 11,550 -0.02(-2.94%)
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Feb 26, 2024 0.6800 0.7000 0.6700 0.7000 28,000 +0.02(+2.94%)
Feb 23, 2024 0.6600 0.6800 0.6600 0.6800 1,545 +0.02(+3.03%)
Feb 22, 2024 0.6600 0.6600 0.6600 0.6600 1,550 +0.01(+1.54%)
Feb 21, 2024 0.6500 0.6500 0.6500 0.6500 4,000 -0.01(-1.52%)
Feb 20, 2024 0.6700 0.6700 0.6400 0.6600 27,750 -0.01(-1.49%)
Feb 16, 2024 0.6700 0 +0.02(+3.08%)
Feb 15, 2024 0.6700 0.6800 0.6200 0.6500 34,200 +0.01(+1.56%)
Feb 14, 2024 0.6700 0.6700 0.6300 0.6400 20,900 -0.01(-1.54%)
Feb 12, 2024 0.6500 0 -0.02(-2.99%)
Feb 09, 2024 0.6800 0.6800 0.6700 0.6700 9,057 +0.01(+1.52%)
Feb 08, 2024 0.6800 0.6800 0.6600 0.6600 15,095 -0.04(-5.71%)
Feb 07, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 06, 2024 0.7000 0.7000 0.6900 0.7000 6,500 +0.03(+4.48%)
Feb 05, 2024 0.6800 0.6800 0.6700 0.6700 1,000 -0.03(-4.29%)
Feb 02, 2024 0.6900 0.7000 0.6500 0.7000 154,101 +0.02(+2.94%)
Feb 01, 2024 0.6800 0.6800 0.6200 0.6800 177,350 +0.01(+1.49%)
Jan 31, 2024 0.7200 0.7200 0.6600 0.6700 84,120 -0.02(-2.90%)
Jan 30, 2024 0.7100 0.7400 0.6900 0.6900 72,500 -0.02(-2.82%)
Jan 29, 2024 0.7200 0.7400 0.6800 0.7100 57,050 -0.01(-1.39%)
Jan 26, 2024 0.7100 0.7200 0.7100 0.7200 3,000 +0.02(+2.86%)
Jan 25, 2024 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Jan 24, 2024 0.7100 0.7100 0.6600 0.6900 21,760 -0.02(-2.82%)
Jan 22, 2024 0.7100 400 +0.00(+0.00%)
Jan 19, 2024 0.7300 0.7300 0.7100 0.7100 7,555 -0.01(-1.39%)
Jan 18, 2024 0.7100 0.7200 0.6900 0.7200 29,712 +0.01(+1.41%)
Jan 17, 2024 0.7100 0.7200 0.7100 0.7100 10,082 -0.01(-1.39%)
Jan 16, 2024 0.7200 0.7200 0.7200 0.7200 6,575 -0.01(-1.37%)
Jan 15, 2024 0.7200 0.7300 0.7200 0.7300 3,776 +0.04(+5.80%)
Jan 12, 2024 0.7100 0.7100 0.6600 0.6900 26,113 -0.02(-2.82%)
Jan 11, 2024 0.7200 0.7200 0.7100 0.7100 21,500 -0.01(-1.39%)
Jan 10, 2024 0.7500 0.7500 0.7200 0.7200 6,980 -0.01(-1.37%)
Jan 09, 2024 0.7500 0.7500 0.7300 0.7300 11,200 +0.00(+0.00%)
Jan 08, 2024 0.7200 0.7300 0.7200 0.7300 19,708 +0.02(+2.82%)
Jan 05, 2024 0.7400 0.7400 0.7100 0.7100 29,680 -0.03(-4.05%)
Jan 03, 2024 0.7400 0 +0.01(+1.37%)
Jan 02, 2024 0.7400 0.7600 0.7300 0.7300 10,000 -0.02(-2.67%)
Dec 29, 2023 0.7500 0 +0.02(+2.74%)
Dec 28, 2023 0.7400 0.7500 0.7100 0.7300 23,501 -0.01(-1.35%)
Dec 27, 2023 0.7400 0.7400 0.7300 0.7400 10,588 +0.02(+2.78%)
Dec 22, 2023 0.7200 0 -0.01(-1.37%)
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 45,500 +0.00(+0.00%)
Dec 20, 2023 0.7400 0.7500 0.7300 0.7300 10,705 -0.02(-2.67%)
Dec 19, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Dec 18, 2023 0.7600 0.7600 0.7500 0.7500 3,000 -0.02(-2.60%)
Dec 15, 2023 0.7900 0.7900 0.7700 0.7700 4,500 -0.02(-2.53%)
Dec 14, 2023 0.7600 0.8200 0.7300 0.7900 127,535 +0.03(+3.95%)
Dec 13, 2023 0.7000 0.7600 0.7000 0.7600 17,323 +0.06(+8.57%)
Dec 12, 2023 0.7000 0.7000 0.6900 0.7000 11,500 +0.00(+0.00%)
Dec 11, 2023 0.6700 0.7100 0.6700 0.7000 28,368 +0.03(+4.48%)
Dec 08, 2023 0.6700 0.6700 0.6400 0.6700 166,500 +0.00(+0.00%)
Dec 07, 2023 0.6600 0.6700 0.6600 0.6700 22,500 +0.01(+1.52%)
Dec 06, 2023 0.6600 0.6600 0.6600 0.6600 1,004 +0.01(+1.54%)
Dec 05, 2023 0.6700 0.6700 0.6300 0.6500 31,610 +0.00(+0.00%)
Dec 04, 2023 0.6900 0.6900 0.6500 0.6500 34,400 -0.04(-5.80%)
Dec 01, 2023 0.6900 0.7200 0.6800 0.6900 16,000 +0.00(+0.00%)
Nov 30, 2023 0.7400 0.7400 0.6900 0.6900 16,740 -0.02(-2.82%)
Nov 29, 2023 0.7300 0.7400 0.7100 0.7100 42,695 -0.01(-1.39%)
Nov 28, 2023 0.7100 0.7400 0.7000 0.7200 46,550 +0.00(+0.00%)
Nov 24, 2023 0.7200 0.7200 500 +0.00(+0.00%)
Nov 22, 2023 0.7200 0 +0.00(+0.00%)
Nov 21, 2023 0.7600 0.7600 0.7100 0.7200 19,000 -0.05(-6.49%)
Nov 20, 2023 0.7600 0.7700 0.7300 0.7700 17,424 +0.00(+0.00%)
Nov 17, 2023 0.6900 0.7700 0.6900 0.7700 68,840 +0.11(+16.67%)
Nov 16, 2023 0.7200 0.7200 0.6600 0.6600 13,000 -0.06(-8.33%)
Nov 15, 2023 0.6900 0.7300 0.6100 0.7200 49,000 +0.03(+4.35%)
Nov 14, 2023 0.7300 0.7300 0.6700 0.6900 84,900 -0.04(-5.48%)
Nov 13, 2023 0.7500 0.7500 0.7300 0.7300 7,500 -0.03(-3.95%)
Nov 10, 2023 0.7300 0.7600 0.7300 0.7600 37,038 +0.03(+4.11%)
Nov 09, 2023 0.7500 0.7500 0.7300 0.7300 3,600 -0.02(-2.67%)
Nov 08, 2023 0.7500 0.7700 0.7200 0.7500 7,500 +0.00(+0.00%)
Nov 07, 2023 0.7600 0.7600 0.7100 0.7500 19,501 -0.03(-3.85%)
Nov 06, 2023 0.7800 0.8000 0.7700 0.7800 9,700 +0.00(+0.00%)
Nov 03, 2023 0.7200 0.8100 0.6900 0.7800 43,068 +0.06(+8.33%)
Nov 02, 2023 0.7200 0.7500 0.7200 0.7200 11,500 +0.02(+2.86%)
Nov 01, 2023 0.7300 0.7300 0.6900 0.7000 75,000 -0.05(-6.67%)
Oct 31, 2023 0.7700 0.7700 0.7000 0.7500 61,500 -0.02(-2.60%)
Oct 30, 2023 0.7900 0.8100 0.7600 0.7700 231,000 -0.01(-1.28%)
Oct 27, 2023 0.7400 0.8100 0.7400 0.7800 218,426 +0.02(+2.63%)
Oct 26, 2023 0.7600 0.7900 0.7600 0.7600 59,000 +0.00(+0.00%)
Oct 25, 2023 0.8000 0.8200 0.7600 0.7600 115,400 -0.03(-3.80%)
Oct 24, 2023 0.7200 0.7900 0.7200 0.7900 77,000 +0.08(+11.27%)
Oct 23, 2023 0.7500 0.7600 0.7100 0.7100 101,150 -0.01(-1.39%)
Oct 20, 2023 0.6000 0.7700 0.6000 0.7200 1,430,312 +0.14(+24.14%)
Oct 19, 2023 0.5700 0.5800 0.5600 0.5800 11,000 +0.00(+0.00%)
Oct 18, 2023 0.5800 0.5800 0.5800 0.5800 6,000 -0.01(-1.69%)
Oct 17, 2023 0.6000 0.6400 0.5800 0.5900 42,002 -0.02(-3.28%)
Oct 16, 2023 0.5800 0.6100 0.5800 0.6100 10,500 +0.04(+7.02%)
Oct 13, 2023 0.5700 0.5700 0.5700 0.5700 8,800 +0.01(+1.79%)
Oct 12, 2023 0.5600 0.5700 0.5600 0.5600 10,500 +0.00(+0.00%)
Oct 11, 2023 0.5800 0.5800 0.5600 0.5600 23,500 -0.02(-3.45%)
Oct 10, 2023 0.5400 0.6100 0.5400 0.5800 73,700 +0.05(+9.43%)
Oct 06, 2023 0.5300 0 +0.00(+0.00%)
Oct 05, 2023 0.5500 0.5500 0.5300 0.5300 15,000 -0.03(-5.36%)
Oct 04, 2023 0.5500 0.5600 0.5500 0.5600 31,300 +0.00(+0.00%)
Oct 03, 2023 0.5500 0.5600 0.5200 0.5600 69,500 +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.