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 )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 (%)
Apr 29, 2022 0.1750 0.1750 0.1700 0.1700 53,910 +0.00(+0.00%)
Apr 28, 2022 0.1700 0.1700 0.1700 0.1700 143,200 +0.00(+0.00%)
Apr 27, 2022 0.1700 0.1700 0.1650 0.1700 106,565 -0.00(-2.86%)
Apr 26, 2022 0.1700 0.1750 0.1700 0.1750 230,000 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1750 0.1600 0.1750 487,920 +0.00(+2.94%)
Apr 22, 2022 0.1700 0.1750 0.1650 0.1700 160,500 +0.00(+0.00%)
Apr 21, 2022 0.1700 0.1700 0.1650 0.1700 56,730 +0.00(+0.00%)
Apr 20, 2022 0.1550 0.1700 0.1550 0.1700 145,750 +0.02(+9.68%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 305,757 -0.01(-6.06%)
Apr 18, 2022 0.1750 0.1750 0.1650 0.1650 167,325 -0.01(-5.71%)
Apr 14, 2022 0.1750 0 +0.00(+0.00%)
Apr 13, 2022 0.1730 0.1750 0.1700 0.1750 181,359 +0.00(+1.16%)
Apr 12, 2022 0.1750 0.1750 0.1700 0.1730 145,370 -0.00(-1.14%)
Apr 11, 2022 0.1800 0.1850 0.1750 0.1750 642,310 -0.01(-2.78%)
Apr 08, 2022 0.1700 0.1850 0.1700 0.1800 561,321 +0.01(+5.88%)
Apr 07, 2022 0.1700 0.1800 0.1700 0.1700 533,102 +0.00(+0.00%)
Apr 06, 2022 0.1700 0.1800 0.1600 0.1700 758,656 -0.00(-2.86%)
Apr 05, 2022 0.2100 0.2200 0.1750 0.1750 2,416,180 -0.02(-7.89%)
Apr 04, 2022 0.1750 0.1900 0.1700 0.1900 281,167 +0.02(+8.57%)
Apr 01, 2022 0.1700 0.1800 0.1700 0.1750 323,041 +0.00(+0.00%)
Mar 31, 2022 0.1750 0.1800 0.1700 0.1750 630,410 -0.01(-2.78%)
Mar 30, 2022 0.1700 0.1900 0.1700 0.1800 690,490 +0.01(+9.09%)
Mar 29, 2022 0.1650 0.1750 0.1650 0.1650 608,114 +0.00(+0.00%)
Mar 28, 2022 0.1700 0.1750 0.1650 0.1650 522,736 -0.01(-8.33%)
Mar 25, 2022 0.1550 0.1800 0.1550 0.1800 1,425,208 +0.03(+20.00%)
Mar 24, 2022 0.1550 0.1650 0.1500 0.1500 1,089,779 +0.00(+0.00%)
Mar 23, 2022 0.1550 0.1550 0.1500 0.1500 190,310 +0.00(+0.00%)
Mar 22, 2022 0.1600 0.1600 0.1500 0.1500 39,961 +0.00(+0.00%)
Mar 21, 2022 0.1650 0.1650 0.1500 0.1500 419,950 -0.02(-9.09%)
Mar 18, 2022 0.1550 0.1650 0.1500 0.1650 322,540 +0.01(+6.45%)
Mar 17, 2022 0.1550 0.1550 0.1500 0.1550 233,216 +0.01(+3.33%)
Mar 16, 2022 0.1500 0.1500 0.1450 0.1500 247,737 +0.00(+0.00%)
Mar 15, 2022 0.1500 0.1500 0.1400 0.1500 57,145 +0.00(+0.00%)
Mar 14, 2022 0.1450 0.1550 0.1450 0.1500 662,400 +0.01(+3.45%)
Mar 11, 2022 0.1500 0.1600 0.1450 0.1450 398,905 +0.00(+0.00%)
Mar 10, 2022 0.1400 0.1500 0.1250 0.1450 437,148 +0.00(+3.57%)
Mar 09, 2022 0.1450 0.1450 0.1350 0.1400 359,714 -0.00(-3.45%)
Mar 08, 2022 0.1650 0.1650 0.1450 0.1450 151,693 -0.01(-6.45%)
Mar 07, 2022 0.1600 0.1600 0.1550 0.1550 105,141 -0.01(-3.13%)
Mar 04, 2022 0.1550 0.1600 0.1500 0.1600 112,003 +0.00(+0.00%)
Mar 03, 2022 0.1650 0.1650 0.1600 0.1600 98,355 +0.00(+0.00%)
Mar 02, 2022 0.1600 0.1600 0.1550 0.1600 285,077 +0.00(+0.00%)
Mar 01, 2022 0.1600 0.1650 0.1600 0.1600 176,550 +0.00(+0.00%)
Feb 28, 2022 0.1600 0.1600 0.1550 0.1600 94,325 +0.00(+0.00%)
Feb 25, 2022 0.1700 0.1650 0.1550 0.1600 751,342 -0.01(-3.03%)
Feb 24, 2022 0.1600 0.1700 0.1600 0.1650 430,571 -0.01(-8.33%)
Feb 23, 2022 0.1800 0.1800 0.1800 0.1800 361,795 +0.00(+0.00%)
Feb 22, 2022 0.2100 0.2100 0.1750 0.1800 515,670 -0.03(-14.29%)
Feb 18, 2022 0.2100 0 +0.01(+7.69%)
Feb 17, 2022 0.2000 0.2000 0.1900 0.1950 377,099 -0.01(-2.50%)
Feb 16, 2022 0.2050 0.2050 0.1900 0.2000 455,517 -0.00(-2.44%)
Feb 15, 2022 0.2250 0.2250 0.2050 0.2050 220,038 -0.02(-8.89%)
Feb 14, 2022 0.2450 0.2450 0.2250 0.2250 118,102 -0.02(-8.16%)
Feb 11, 2022 0.2400 0.2450 0.2250 0.2450 175,293 +0.01(+4.26%)
Feb 10, 2022 0.2500 0.2500 0.2350 0.2350 50,000 -0.02(-6.00%)
Feb 09, 2022 0.2300 0.2550 0.2250 0.2500 208,792 +0.03(+13.64%)
Feb 08, 2022 0.2050 0.2200 0.1900 0.2200 185,261 +0.02(+10.00%)
Feb 07, 2022 0.2300 0.2300 0.1950 0.2000 568,932 -0.03(-13.04%)
Feb 04, 2022 0.2350 0.2350 0.2250 0.2300 331,706 -0.00(-2.13%)
Feb 03, 2022 0.2400 0.2550 0.2300 0.2350 234,510 -0.02(-6.00%)
Feb 02, 2022 0.2550 0.2550 0.2500 0.2500 148,585 +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.