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 )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 22, 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 (%)
Sep 28, 2018 0.2900 0.2900 0.2850 0.2850 13,000 -0.01(-1.72%)
Sep 27, 2018 0.2850 0.2900 0.2850 0.2900 44,499 +0.01(+1.75%)
Sep 25, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 24, 2018 0.2900 0.2900 0.2900 0.2900 18,000 +0.00(+0.00%)
Sep 21, 2018 0.3200 0.3200 0.2900 0.2900 58,000 -0.03(-9.38%)
Sep 20, 2018 0.3000 0.3200 0.3000 0.3200 33,000 +0.02(+4.92%)
Sep 19, 2018 0.3150 0.3150 0.3050 0.3050 148,000 -0.02(-4.69%)
Sep 18, 2018 0.3200 0.3400 0.3150 0.3200 121,500 +0.00(+0.00%)
Sep 17, 2018 0.3600 0.3600 0.3200 0.3200 313,000 -0.04(-11.11%)
Sep 14, 2018 0.3650 0.3650 0.3600 0.3600 13,500 +0.00(+0.00%)
Sep 13, 2018 0.3500 0.3700 0.3500 0.3600 109,800 +0.01(+2.86%)
Sep 11, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 10, 2018 0.4100 0.4100 0.3700 0.3700 38,000 -0.04(-9.76%)
Sep 06, 2018 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Sep 04, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Aug 29, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 28, 2018 0.3700 0.3700 0.3650 0.3700 34,500 -0.04(-9.76%)
Aug 24, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 22, 2018 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Aug 20, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 17, 2018 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Aug 16, 2018 0.3900 0.3900 0.3900 0.3900 10,000 +0.02(+5.41%)
Aug 13, 2018 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Aug 10, 2018 0.3500 0.4500 0.3500 0.4500 6,111 +0.05(+12.50%)
Aug 09, 2018 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Aug 08, 2018 0.4000 0.4000 0.4000 0.4000 27,500 +0.00(+0.00%)
Aug 03, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 13, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 10, 2018 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Jul 09, 2018 0.3900 0.3900 0.3800 0.3800 33,000 -0.02(-3.80%)
Jul 06, 2018 0.3950 0.3950 0.3950 0.3950 3,000 -0.10(-20.20%)
Jul 05, 2018 0.4950 0.4950 0.4950 0.4950 3,500 +0.10(+25.32%)
Jul 04, 2018 0.3950 0.3950 0.3950 0.3950 2,500 +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.