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 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0500 0.0450 0.0500 212,000 +0.01(+11.11%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0550 0.0450 0.0450 200,000 -0.01(-25.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0500 0.0450 0.0450 63,000 -0.01(-10.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 92,777 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0500 0.0500 367,000 -0.01(-16.67%)
Aug 07, 2019 0.0650 0.0650 0.0600 0.0600 21,900 -0.01(-7.69%)
Aug 06, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 26, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 80,000 -0.01(-17.65%)
Jul 19, 2019 0.0850 0.0850 0.0850 750 +0.00(+0.00%)
Jul 18, 2019 0.0800 0.0850 0.0800 0.0850 175,000 +0.01(+6.25%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 15, 2019 0.0750 0.0750 0.0750 0.0750 96,000 +0.00(+0.00%)
Jul 12, 2019 0.0750 0.0750 0.0700 0.0750 68,000 -0.01(-11.76%)
Jul 11, 2019 0.0900 0.0950 0.0800 0.0850 104,000 -0.00(-5.56%)
Jul 10, 2019 0.1100 0.1100 0.0750 0.0900 739,800 -0.03(-25.00%)
Jul 09, 2019 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-7.69%)
Jul 08, 2019 0.1100 0.1500 0.1100 0.1300 188,066 +0.04(+36.84%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.0950 19,000 -0.03(-24.00%)
Jul 04, 2019 0.1250 0.1300 0.1250 0.1250 65,000 +0.02(+25.00%)
Jul 03, 2019 0.0950 0.1000 0.0950 0.1000 28,000 +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.