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: STUD )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 1:48 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.0400 0.0400 0.0350 0.0350 904,000 -0.00(-12.50%)
Nov 20, 2024 0.0400 0.0450 0.0350 0.0400 152,000 +0.00(+0.00%)
Nov 19, 2024 0.0450 0.0450 0.0400 0.0400 1,076,950 -0.00(-11.11%)
Nov 18, 2024 0.0450 0.0450 0.0400 0.0450 28,750 +0.00(+0.00%)
Nov 15, 2024 0.0450 0.0500 0.0450 0.0450 328,200 +0.00(+12.50%)
Nov 14, 2024 0.0450 0.0450 0.0400 0.0400 157,146 -0.00(-11.11%)
Nov 13, 2024 0.0500 0.0500 0.0400 0.0450 190,566 -0.01(-10.00%)
Nov 12, 2024 0.0500 0.0500 0.0450 0.0500 63,800 +0.00(+0.00%)
Nov 11, 2024 0.0500 0.0500 0.0450 0.0500 264,700 +0.00(+0.00%)
Nov 08, 2024 0.0500 0.0500 0.0450 0.0500 99,115 +0.01(+11.11%)
Nov 07, 2024 0.0500 0.0500 0.0450 0.0450 190,301 -0.01(-10.00%)
Nov 06, 2024 0.0500 0.0500 0.0450 0.0500 106,220 +0.00(+0.00%)
Nov 05, 2024 0.0550 0.0550 0.0500 0.0500 927,280 -0.00(-9.09%)
Nov 04, 2024 0.0550 0.0550 0.0500 0.0550 53,468 +0.00(+0.00%)
Nov 01, 2024 0.0550 0.0550 0.0550 0.0550 79,735 +0.00(+0.00%)
Oct 31, 2024 0.0550 0.0550 0.0500 0.0550 148,001 +0.00(+0.00%)
Oct 30, 2024 0.0600 0.0600 0.0550 0.0550 101,000 -0.00(-8.33%)
Oct 29, 2024 0.0550 0.0600 0.0550 0.0600 144,000 +0.00(+9.09%)
Oct 28, 2024 0.0550 0.0550 0.0500 0.0550 232,000 +0.00(+0.00%)
Oct 25, 2024 0.0550 0.0550 0.0500 0.0550 276,000 +0.00(+0.00%)
Oct 24, 2024 0.0600 0.0600 0.0500 0.0550 251,484 +0.00(+0.00%)
Oct 23, 2024 0.0600 0.0600 0.0550 0.0550 238,514 +0.00(+0.00%)
Oct 22, 2024 0.0550 0.0600 0.0550 0.0550 263,500 +0.00(+0.00%)
Oct 21, 2024 0.0600 0.0600 0.0550 0.0550 804,621 -0.00(-8.33%)
Oct 18, 2024 0.0600 0.0600 0.0550 0.0600 950,270 +0.00(+0.00%)
Oct 17, 2024 0.0650 0.0650 0.0600 0.0600 1,665,282 +0.00(+0.00%)
Oct 16, 2024 0.0600 0.0650 0.0600 0.0600 541,658 +0.00(+0.00%)
Oct 15, 2024 0.0600 0.0600 0.0550 0.0600 81,250 +0.00(+0.00%)
Oct 11, 2024 0.0600 0 +0.00(+0.00%)
Oct 10, 2024 0.0650 0.0650 0.0600 0.0600 112,900 +0.00(+0.00%)
Oct 09, 2024 0.0600 0.0650 0.0600 0.0600 355,933 +0.00(+0.00%)
Oct 08, 2024 0.0600 0.0600 0.0600 0.0600 40,200 +0.00(+0.00%)
Oct 07, 2024 0.0650 0.0650 0.0600 0.0600 114,000 -0.01(-7.69%)
Oct 04, 2024 0.0600 0.0650 0.0550 0.0650 186,872 +0.01(+8.33%)
Oct 03, 2024 0.0650 0.0650 0.0600 0.0600 265,750 +0.00(+0.00%)
Oct 02, 2024 0.0600 0.0650 0.0600 0.0600 267,550 +0.00(+0.00%)
Oct 01, 2024 0.0700 0.0700 0.0600 0.0600 464,620 -0.01(-7.69%)
Sep 30, 2024 0.0700 0.0700 0.0650 0.0650 265,921 -0.01(-7.14%)
Sep 27, 2024 0.0700 0.0700 0.0650 0.0700 144,100 +0.00(+0.00%)
Sep 26, 2024 0.0700 0.0700 0.0650 0.0700 183,050 +0.00(+0.00%)
Sep 25, 2024 0.0700 0.0700 0.0700 0.0700 185,938 -0.00(-6.67%)
Sep 24, 2024 0.0750 0.0750 0.0750 0.0750 53,500 +0.00(+0.00%)
Sep 23, 2024 0.0750 0.0750 0.0750 0.0750 276,883 +0.00(+7.14%)
Sep 20, 2024 0.0750 0.0750 0.0700 0.0700 235,000 -0.00(-6.67%)
Sep 19, 2024 0.0800 0.0800 0.0700 0.0750 24,500 +0.00(+0.00%)
Sep 18, 2024 0.0800 0.0800 0.0750 0.0750 70,000 +0.00(+0.00%)
Sep 17, 2024 0.0800 0.0800 0.0750 0.0750 153,342 +0.00(+0.00%)
Sep 16, 2024 0.0750 0.0800 0.0750 0.0750 71,100 +0.00(+0.00%)
Sep 13, 2024 0.0850 0.0850 0.0700 0.0750 294,950 -0.01(-6.25%)
Sep 12, 2024 0.0750 0.0800 0.0750 0.0800 377,280 +0.01(+14.29%)
Sep 11, 2024 0.0700 0.0700 0.0700 0.0700 130,000 +0.00(+0.00%)
Sep 10, 2024 0.0700 0.0700 0.0650 0.0700 77,000 +0.01(+7.69%)
Sep 09, 2024 0.0700 0.0700 0.0650 0.0650 22,130 -0.01(-7.14%)
Sep 06, 2024 0.0700 0.0700 0.0650 0.0700 73,000 +0.01(+7.69%)
Sep 05, 2024 0.0650 0.0700 0.0650 0.0650 97,594 +0.00(+0.00%)
Sep 04, 2024 0.0650 0.0700 0.0600 0.0650 186,667 -0.01(-7.14%)
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.