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: COSA )

0.2050 +0.0100 (+5.13%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 25, 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 22, 2024 0.1900 0.2050 0.1900 0.1950 51,308 +0.01(+2.63%)
Nov 21, 2024 0.1950 0.2000 0.1900 0.1900 254,633 -0.02(-9.52%)
Nov 20, 2024 0.2000 0.2100 0.1950 0.2100 65,500 +0.01(+7.69%)
Nov 19, 2024 0.1950 0.2000 0.1950 0.1950 91,694 +0.00(+0.00%)
Nov 18, 2024 0.2300 0.2300 0.1900 0.1950 226,800 -0.04(-15.22%)
Nov 15, 2024 0.2350 0.2350 0.2200 0.2300 22,100 -0.00(-2.13%)
Nov 14, 2024 0.2150 0.2400 0.2150 0.2350 35,700 +0.02(+9.30%)
Nov 13, 2024 0.2250 0.2300 0.2150 0.2150 14,400 -0.01(-2.27%)
Nov 12, 2024 0.2250 0.2350 0.2200 0.2200 37,109 +0.01(+4.76%)
Nov 11, 2024 0.2150 0.2200 0.2000 0.2100 98,948 +0.01(+2.44%)
Nov 08, 2024 0.2100 0.2100 0.2000 0.2050 55,000 -0.01(-2.38%)
Nov 07, 2024 0.2000 0.2100 0.2000 0.2100 19,175 +0.01(+5.00%)
Nov 06, 2024 0.1900 0.2050 0.1900 0.2000 26,670 +0.01(+5.26%)
Nov 05, 2024 0.1900 0.1950 0.1900 0.1900 97,987 -0.01(-2.56%)
Nov 04, 2024 0.2200 0.2250 0.1900 0.1950 317,000 -0.02(-11.36%)
Nov 01, 2024 0.2100 0.2200 0.2050 0.2200 238,830 +0.01(+2.33%)
Oct 31, 2024 0.2400 0.2400 0.1950 0.2150 897,686 -0.02(-10.42%)
Oct 30, 2024 0.2700 0.2700 0.2350 0.2400 287,433 -0.03(-9.43%)
Oct 29, 2024 0.2800 0.2800 0.2650 0.2650 13,550 -0.02(-5.36%)
Oct 28, 2024 0.2800 0.2850 0.2750 0.2800 52,505 +0.00(+0.00%)
Oct 25, 2024 0.3000 0.3000 0.2800 0.2800 10,000 -0.01(-5.08%)
Oct 24, 2024 0.3000 0.3000 0.2950 0.2950 53,100 +0.01(+3.51%)
Oct 23, 2024 0.2850 0.2850 0.2850 0.2850 21,000 +0.00(+0.00%)
Oct 22, 2024 0.3000 0.3000 0.2800 0.2850 30,500 -0.02(-5.00%)
Oct 21, 2024 0.2700 0.3000 0.2700 0.3000 89,745 +0.02(+9.09%)
Oct 18, 2024 0.2850 0.2850 0.2700 0.2750 40,441 -0.01(-1.79%)
Oct 17, 2024 0.2800 0.2850 0.2750 0.2800 50,250 +0.01(+1.82%)
Oct 16, 2024 0.2700 0.2750 0.2600 0.2750 69,406 +0.01(+3.77%)
Oct 15, 2024 0.2550 0.2650 0.2550 0.2650 160,000 +0.01(+3.92%)
Oct 11, 2024 0.2550 0 -0.01(-1.92%)
Oct 10, 2024 0.2600 0.2700 0.2450 0.2600 148,100 +0.00(+0.00%)
Oct 09, 2024 0.2650 0.2800 0.2600 0.2600 164,237 -0.02(-5.45%)
Oct 08, 2024 0.3100 0.3100 0.2700 0.2750 105,096 -0.03(-11.29%)
Oct 07, 2024 0.3300 0.3300 0.2900 0.3100 88,833 -0.02(-6.06%)
Oct 04, 2024 0.3300 0.3300 0.3250 0.3300 5,500 +0.01(+1.54%)
Oct 03, 2024 0.3200 0.3350 0.3200 0.3250 91,177 +0.01(+1.56%)
Oct 02, 2024 0.3200 0.3200 0.3050 0.3200 91,679 +0.02(+4.92%)
Oct 01, 2024 0.3100 0.3100 0.3050 0.3050 26,700 -0.01(-1.61%)
Sep 30, 2024 0.3100 0.3100 0.3000 0.3100 49,000 +0.00(+0.00%)
Sep 27, 2024 0.2850 0.3100 0.2850 0.3100 46,808 +0.03(+8.77%)
Sep 26, 2024 0.2900 0.2950 0.2850 0.2850 39,280 +0.00(+1.79%)
Sep 25, 2024 0.2900 0.2900 0.2800 0.2800 84,951 -0.00(-1.75%)
Sep 24, 2024 0.2950 0.2950 0.2850 0.2850 71,500 -0.01(-3.39%)
Sep 23, 2024 0.3050 0.3050 0.2900 0.2950 99,000 +0.01(+1.72%)
Sep 20, 2024 0.2750 0.2950 0.2750 0.2900 52,650 +0.01(+5.45%)
Sep 19, 2024 0.2850 0.2850 0.2750 0.2750 3,151 +0.01(+1.85%)
Sep 18, 2024 0.3250 0.3250 0.2700 0.2700 43,900 -0.04(-12.90%)
Sep 17, 2024 0.3250 0.3250 0.3050 0.3100 5,000 +0.02(+5.08%)
Sep 16, 2024 0.3100 0.3100 0.2950 0.2950 33,900 -0.02(-4.84%)
Sep 13, 2024 0.3000 0.3150 0.2850 0.3100 60,295 -0.01(-3.13%)
Sep 12, 2024 0.3050 0.3200 0.3050 0.3200 43,189 +0.02(+6.67%)
Sep 11, 2024 0.2900 0.3100 0.2700 0.3000 99,105 +0.01(+3.45%)
Sep 10, 2024 0.2950 0.2950 0.2700 0.2900 27,740 +0.01(+3.57%)
Sep 09, 2024 0.2700 0.3000 0.2700 0.2800 87,050 +0.01(+3.70%)
Sep 06, 2024 0.3050 0.3050 0.2700 0.2700 18,655 -0.01(-3.57%)
Sep 05, 2024 0.3150 0.3150 0.2750 0.2800 91,500 -0.04(-12.50%)
Sep 04, 2024 0.3200 0.3200 0.3100 0.3200 12,800 +0.02(+6.67%)
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.