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 (%)
Sep 29, 2023 0.6200 0.6200 0.5600 0.5600 26,500 -0.02(-3.45%)
Sep 28, 2023 0.5600 0.6100 0.5600 0.5800 64,050 +0.03(+5.45%)
Sep 27, 2023 0.5400 0.5600 0.5300 0.5500 110,502 +0.02(+3.77%)
Sep 26, 2023 0.5200 0.5300 0.5200 0.5300 18,485 +0.01(+1.92%)
Sep 25, 2023 0.5200 0.5200 0.5200 0.5200 12,553 +0.00(+0.00%)
Sep 22, 2023 0.5000 0.5200 0.5000 0.5200 18,500 +0.01(+1.96%)
Sep 21, 2023 0.5000 0.5100 0.5000 0.5100 25,300 +0.00(+0.00%)
Sep 20, 2023 0.5000 0.5100 0.5000 0.5100 8,500 +0.02(+3.03%)
Sep 19, 2023 0.4950 0.5100 0.4950 0.4950 95,100 -0.01(-1.00%)
Sep 18, 2023 0.5200 0.5200 0.5000 0.5000 20,012 -0.02(-3.85%)
Sep 15, 2023 0.5300 0.5300 0.5100 0.5200 33,500 +0.00(+0.00%)
Sep 14, 2023 0.4900 0.5200 0.4850 0.5200 22,740 +0.03(+6.12%)
Sep 13, 2023 0.4900 0.4900 0.4900 0.4900 3,800 +0.00(+0.00%)
Sep 12, 2023 0.4900 0.4900 0.4850 0.4900 80,000 +0.00(+0.00%)
Sep 11, 2023 0.5000 0.5000 0.4900 0.4900 62,104 -0.02(-3.92%)
Sep 08, 2023 0.5300 0.5300 0.5000 0.5100 58,250 -0.02(-3.77%)
Sep 07, 2023 0.5200 0.5400 0.5200 0.5300 15,600 +0.01(+1.92%)
Sep 06, 2023 0.5200 0.5300 0.5200 0.5200 10,500 +0.00(+0.00%)
Sep 05, 2023 0.5200 0.5300 0.5200 0.5200 25,500 +0.00(+0.00%)
Sep 01, 2023 0.5200 0 +0.01(+1.96%)
Aug 31, 2023 0.5500 0.5500 0.5000 0.5100 56,300 -0.04(-7.27%)
Aug 30, 2023 0.5400 0.5500 0.5300 0.5500 30,700 +0.02(+3.77%)
Aug 29, 2023 0.5300 0.5400 0.5300 0.5300 3,000 +0.01(+1.92%)
Aug 28, 2023 0.5000 0.5200 0.5000 0.5200 5,000 +0.02(+4.00%)
Aug 25, 2023 0.5200 0.5200 0.5000 0.5000 29,000 -0.02(-3.85%)
Aug 24, 2023 0.5300 0.5300 0.5200 0.5200 12,000 -0.02(-3.70%)
Aug 23, 2023 0.5300 0.5500 0.5300 0.5400 10,000 +0.03(+5.88%)
Aug 22, 2023 0.5400 0.5400 0.5100 0.5100 7,000 -0.04(-7.27%)
Aug 21, 2023 0.5700 0.5700 0.5500 0.5500 4,000 -0.03(-5.17%)
Aug 18, 2023 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Aug 17, 2023 0.5000 0.5800 0.5000 0.5800 15,200 +0.08(+16.00%)
Aug 16, 2023 0.4900 0.5000 0.4900 0.5000 30,000 +0.01(+2.04%)
Aug 15, 2023 0.4950 0.4950 0.4900 0.4900 11,000 -0.01(-1.01%)
Aug 14, 2023 0.4950 0.4950 0.4950 0.4950 2,000 +0.01(+2.06%)
Aug 11, 2023 0.4850 0.4850 0.4800 0.4850 23,000 -0.01(-1.02%)
Aug 10, 2023 0.4850 0.4900 0.4850 0.4900 10,000 +0.00(+0.00%)
Aug 09, 2023 0.4900 0.4900 0.4900 0.4900 8,320 +0.00(+0.00%)
Aug 08, 2023 0.5000 0.5100 0.4900 0.4900 57,401 -0.01(-2.00%)
Aug 04, 2023 0.5000 0 -0.01(-1.96%)
Aug 03, 2023 0.5300 0.5300 0.5100 0.5100 37,450 -0.03(-5.56%)
Aug 02, 2023 0.5500 0.5600 0.5300 0.5400 14,500 -0.01(-1.82%)
Aug 01, 2023 0.5600 0.5700 0.5500 0.5500 10,700 -0.01(-1.79%)
Jul 31, 2023 0.5700 0.5700 0.5600 0.5600 8,794 +0.00(+0.00%)
Jul 28, 2023 0.5500 0.5600 0.5500 0.5600 6,500 +0.02(+3.70%)
Jul 27, 2023 0.5300 0.5400 0.5300 0.5400 26,500 +0.02(+3.85%)
Jul 26, 2023 0.5700 0.5700 0.5200 0.5200 53,000 -0.02(-3.70%)
Jul 25, 2023 0.5500 0.5700 0.5400 0.5400 27,999 -0.02(-3.57%)
Jul 24, 2023 0.5600 0.5600 0.5600 0.5600 5,000 -0.01(-1.75%)
Jul 21, 2023 0.5700 0.5700 0.5600 0.5700 14,000 -0.01(-1.72%)
Jul 20, 2023 0.6100 0.6100 0.5800 0.5800 22,500 -0.02(-3.33%)
Jul 19, 2023 0.5700 0.6000 0.5700 0.6000 33,000 +0.03(+5.26%)
Jul 18, 2023 0.5300 0.5800 0.5300 0.5700 33,700 +0.05(+9.62%)
Jul 17, 2023 0.5100 0.5300 0.5100 0.5200 11,600 +0.01(+1.96%)
Jul 14, 2023 0.5100 0.5100 0.5100 0.5100 16,014 +0.00(+0.00%)
Jul 13, 2023 0.5300 0.5300 0.5100 0.5100 3,010 +0.00(+0.00%)
Jul 12, 2023 0.5300 0.5300 0.5100 0.5100 38,500 -0.01(-1.92%)
Jul 11, 2023 0.5200 0.5200 0.5200 0.5200 23,900 +0.00(+0.00%)
Jul 10, 2023 0.5300 0.5300 0.5200 0.5200 23,900 -0.02(-3.70%)
Jul 07, 2023 0.5400 0.5400 0.5400 0.5400 7,000 +0.01(+1.89%)
Jul 06, 2023 0.5600 0.5700 0.5300 0.5300 45,500 -0.04(-7.02%)
Jul 05, 2023 0.5600 0.5700 0.5500 0.5700 27,400 +0.01(+1.79%)
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.