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

Tristate Capital Holdings (NQ: TSC )

30.58 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2022 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 (%)
Sep 30, 2014 9.270 9.370 9.010 9.070 125,166 -0.18(-1.95%)
Sep 29, 2014 9.150 9.305 9.100 9.250 49,750 +0.04(+0.43%)
Sep 26, 2014 9.140 9.260 9.140 9.210 40,489 +0.07(+0.77%)
Sep 25, 2014 9.050 9.200 9.010 9.140 108,222 +0.09(+0.99%)
Sep 24, 2014 9.150 9.170 8.920 9.050 160,849 -0.06(-0.66%)
Sep 23, 2014 9.160 9.220 9.080 9.110 125,054 -0.08(-0.87%)
Sep 22, 2014 9.340 9.340 9.050 9.190 115,300 -0.17(-1.82%)
Sep 19, 2014 9.450 9.570 9.270 9.360 270,600 -0.11(-1.16%)
Sep 18, 2014 9.130 9.470 9.130 9.470 98,639 +0.38(+4.18%)
Sep 17, 2014 9.110 9.180 9.030 9.090 313,447 -0.01(-0.11%)
Sep 16, 2014 9.200 9.200 8.980 9.100 280,175 -0.12(-1.30%)
Sep 15, 2014 9.380 9.380 9.200 9.220 41,102 -0.16(-1.71%)
Sep 12, 2014 9.420 9.490 9.310 9.380 73,654 -0.04(-0.42%)
Sep 11, 2014 9.410 9.460 9.288 9.420 110,867 -0.05(-0.53%)
Sep 10, 2014 9.510 9.520 9.208 9.470 61,072 -0.05(-0.53%)
Sep 09, 2014 9.580 9.660 9.470 9.520 78,978 -0.10(-1.04%)
Sep 08, 2014 9.500 9.640 9.450 9.620 133,417 +0.12(+1.26%)
Sep 05, 2014 9.420 9.540 9.370 9.500 89,249 +0.03(+0.32%)
Sep 04, 2014 9.350 9.350 9.350 9.470 46,372 +0.15(+1.61%)
Sep 03, 2014 9.490 9.575 9.290 9.320 705,698 -0.15(-1.58%)
Sep 02, 2014 9.590 9.590 9.445 9.470 91,326 -0.06(-0.63%)
Aug 29, 2014 9.420 9.530 9.530 9.530 105,000 +0.12(+1.28%)
Aug 28, 2014 9.360 9.490 9.290 9.410 70,580 +0.03(+0.32%)
Aug 27, 2014 9.420 9.440 9.330 9.380 115,214 +0.05(+0.54%)
Aug 26, 2014 9.250 9.430 9.250 9.330 102,654 +0.08(+0.86%)
Aug 25, 2014 9.290 9.370 9.145 9.250 672,767 +0.01(+0.11%)
Aug 22, 2014 9.320 9.320 9.190 9.240 486,397 -0.06(-0.65%)
Aug 21, 2014 9.200 9.320 9.183 9.300 61,889 +0.08(+0.87%)
Aug 20, 2014 9.420 9.430 9.170 9.220 71,569 -0.24(-2.54%)
Aug 19, 2014 9.520 9.710 9.440 9.460 49,959 -0.03(-0.32%)
Aug 18, 2014 9.500 9.620 9.500 9.490 67,928 +0.08(+0.85%)
Aug 15, 2014 9.640 9.640 9.600 9.410 87,546 -0.11(-1.16%)
Aug 14, 2014 9.500 9.550 9.367 9.520 65,189 +0.10(+1.06%)
Aug 13, 2014 9.440 9.538 9.240 9.420 85,572 +0.02(+0.21%)
Aug 12, 2014 9.510 9.578 9.270 9.400 106,720 -0.09(-0.95%)
Aug 11, 2014 9.240 9.540 9.070 9.490 96,156 +0.34(+3.72%)
Aug 08, 2014 9.140 9.350 9.110 9.150 88,824 +0.03(+0.33%)
Aug 07, 2014 9.450 9.722 9.030 9.120 135,110 -0.31(-3.29%)
Aug 06, 2014 9.750 9.822 9.340 9.430 114,333 -0.35(-3.58%)
Aug 05, 2014 9.740 10.40 9.710 9.780 141,387 +0.04(+0.41%)
Aug 04, 2014 9.610 9.850 9.400 9.740 136,901 +0.08(+0.83%)
Aug 01, 2014 9.840 9.988 9.580 9.660 107,512 -0.13(-1.33%)
Jul 31, 2014 10.01 10.30 9.630 9.790 109,451 -0.32(-3.17%)
Jul 30, 2014 9.890 10.17 9.890 10.11 189,429 +0.25(+2.54%)
Jul 29, 2014 9.820 9.970 9.820 9.860 135,063 +0.04(+0.41%)
Jul 28, 2014 10.61 10.82 9.800 9.820 206,509 -0.37(-3.63%)
Jul 25, 2014 10.67 10.78 10.10 10.19 330,062 +0.03(+0.30%)
Jul 24, 2014 11.60 11.60 9.160 10.16 414,216 -3.42(-25.18%)
Jul 23, 2014 13.37 13.70 13.26 13.58 60,900 +0.17(+1.27%)
Jul 22, 2014 13.46 13.83 13.33 13.41 55,287 +0.06(+0.45%)
Jul 21, 2014 13.41 13.64 13.24 13.35 42,262 -0.12(-0.89%)
Jul 18, 2014 13.12 13.65 12.73 13.47 72,287 +0.30(+2.28%)
Jul 17, 2014 13.48 14.01 13.05 13.17 44,451 -0.40(-2.95%)
Jul 16, 2014 13.62 13.81 13.42 13.57 77,308 +0.04(+0.30%)
Jul 15, 2014 13.79 14.05 13.48 13.53 41,118 -0.26(-1.89%)
Jul 14, 2014 13.66 13.92 13.23 13.79 59,367 +0.21(+1.55%)
Jul 11, 2014 13.62 13.70 13.54 13.58 24,842 -0.07(-0.51%)
Jul 10, 2014 13.73 13.85 13.58 13.65 46,663 -0.25(-1.80%)
Jul 09, 2014 13.92 14.30 13.85 13.90 38,836 +0.01(+0.07%)
Jul 08, 2014 14.16 14.16 13.77 13.89 60,867 -0.28(-1.98%)
Jul 07, 2014 14.23 14.31 14.04 14.17 45,172 -0.10(-0.70%)
Jul 03, 2014 14.12 14.27 14.27 14.27 20,400 +0.26(+1.86%)
Jul 02, 2014 14.22 14.27 13.97 14.01 48,046 -0.18(-1.27%)
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.