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

Mer Telemanagement Solutions Ltd (NQ: MTSL )

N/A UNCHANGED
Last Price Updated: 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 28, 2004 3.051 3.200 3.050 3.200 6,200 +0.05(+1.59%)
May 27, 2004 3.090 3.150 3.050 3.150 2,800 -0.03(-0.94%)
May 26, 2004 3.140 3.180 3.140 3.180 200 +0.06(+1.92%)
May 25, 2004 3.070 3.120 3.060 3.120 2,000 -0.06(-1.89%)
May 24, 2004 3.060 3.180 3.060 3.180 600 +0.00(+0.00%)
May 21, 2004 3.180 3.180 3.170 3.180 2,000 +0.00(+0.00%)
May 20, 2004 3.160 3.180 3.140 3.180 14,700 +0.04(+1.27%)
May 19, 2004 3.060 3.150 3.050 3.140 1,100 -0.01(-0.32%)
May 18, 2004 3.140 3.150 3.060 3.150 6,500 +0.10(+3.28%)
May 17, 2004 3.110 3.140 3.050 3.050 2,600 -0.12(-3.79%)
May 14, 2004 3.190 3.200 3.160 3.170 4,400 +0.02(+0.63%)
May 13, 2004 3.000 3.150 3.000 3.150 8,000 +0.10(+3.28%)
May 12, 2004 3.110 3.110 3.050 3.050 12,400 -0.09(-2.87%)
May 11, 2004 3.060 3.140 3.030 3.140 7,100 -0.15(-4.56%)
May 10, 2004 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
May 07, 2004 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
May 06, 2004 3.190 3.290 3.100 3.290 900 -0.03(-0.90%)
May 05, 2004 3.320 3.320 3.320 3.320 300 +0.10(+3.11%)
May 04, 2004 3.210 3.220 3.210 3.220 1,400 +0.01(+0.31%)
May 03, 2004 3.450 3.450 3.210 3.210 2,000 -0.24(-6.96%)
Apr 30, 2004 3.291 3.450 3.291 3.450 500 +0.16(+4.86%)
Apr 29, 2004 3.400 3.400 3.290 3.290 6,100 -0.12(-3.41%)
Apr 28, 2004 3.501 3.501 3.406 3.406 3,100 -0.12(-3.51%)
Apr 27, 2004 3.000 3.560 3.000 3.530 20,700 +0.05(+1.44%)
Apr 26, 2004 3.390 3.480 3.390 3.480 6,700 +0.09(+2.65%)
Apr 23, 2004 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 22, 2004 3.380 3.490 3.290 3.390 12,200 -0.01(-0.29%)
Apr 21, 2004 3.400 3.430 3.400 3.400 8,300 -0.03(-0.87%)
Apr 20, 2004 3.260 3.430 3.260 3.430 2,900 -0.07(-2.00%)
Apr 19, 2004 3.500 3.500 3.500 3.500 2,000 +0.01(+0.29%)
Apr 16, 2004 3.020 3.490 3.020 3.490 3,500 +0.00(+0.00%)
Apr 15, 2004 3.400 3.490 3.400 3.490 3,100 +0.05(+1.45%)
Apr 14, 2004 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Apr 13, 2004 3.340 3.440 3.230 3.440 1,500 -0.03(-0.86%)
Apr 12, 2004 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 08, 2004 3.340 3.470 3.250 3.470 2,500 -0.01(-0.29%)
Apr 07, 2004 3.480 3.480 3.480 3.480 800 +0.00(+0.00%)
Apr 06, 2004 3.110 3.480 3.110 3.480 2,500 -0.11(-3.06%)
Apr 05, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 02, 2004 3.600 3.600 3.590 3.590 800 -0.03(-0.83%)
Apr 01, 2004 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 31, 2004 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Mar 30, 2004 3.500 3.620 3.500 3.620 200 +0.08(+2.26%)
Mar 29, 2004 3.100 3.610 3.100 3.540 3,800 +0.18(+5.36%)
Mar 26, 2004 3.350 3.360 3.350 3.360 1,600 +0.00(+0.00%)
Mar 25, 2004 3.210 3.360 3.210 3.360 5,100 +0.18(+5.66%)
Mar 24, 2004 3.030 3.180 3.000 3.180 16,600 +0.19(+6.35%)
Mar 23, 2004 3.060 3.060 2.970 2.990 17,200 -0.21(-6.56%)
Mar 22, 2004 3.300 3.300 3.200 3.200 2,700 -0.15(-4.48%)
Mar 19, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 18, 2004 3.350 3.350 3.350 3.350 500 -0.05(-1.47%)
Mar 17, 2004 3.490 3.490 3.310 3.400 5,700 -0.09(-2.58%)
Mar 16, 2004 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Mar 15, 2004 3.700 3.700 3.310 3.490 11,400 +0.00(+0.00%)
Mar 12, 2004 3.490 3.490 3.490 3.490 100 +0.00(+0.03%)
Mar 11, 2004 3.730 3.730 3.489 3.489 700 -0.01(-0.31%)
Mar 10, 2004 3.671 3.671 3.500 3.500 2,500 -0.17(-4.63%)
Mar 09, 2004 3.530 3.670 3.530 3.670 2,600 -0.13(-3.42%)
Mar 08, 2004 3.530 3.800 3.530 3.800 2,800 +0.00(+0.00%)
Mar 05, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 04, 2004 3.870 3.870 3.760 3.800 2,000 -0.10(-2.56%)
Mar 03, 2004 3.900 3.900 3.900 3.900 300 +0.15(+4.00%)
Mar 02, 2004 3.760 3.770 3.630 3.750 3,300 -0.04(-1.06%)
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.