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 )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 26, 2024 0.5600 0.5800 0.5400 0.5800 24,694 +0.02(+3.57%)
Apr 25, 2024 0.5500 0.5600 0.5500 0.5600 2,500 +0.01(+1.82%)
Apr 23, 2024 0.5500 0 -0.02(-3.51%)
Apr 22, 2024 0.5700 0.5800 0.5700 0.5700 14,173 +0.01(+1.79%)
Apr 19, 2024 0.5600 0.5600 0.5600 0.5600 10,090 +0.00(+0.00%)
Apr 18, 2024 0.5700 0.5700 0.5600 0.5600 3,500 +0.01(+1.82%)
Apr 17, 2024 0.5450 0.5600 0.5450 0.5500 14,164 +0.00(+0.00%)
Apr 16, 2024 0.5500 0.5500 0.5500 0.5500 500 +0.02(+3.77%)
Apr 15, 2024 0.5300 0.5300 0.5300 0.5300 8,024 +0.01(+1.92%)
Apr 12, 2024 0.5400 0.5400 0.5200 0.5200 62,101 +0.00(+0.00%)
Apr 11, 2024 0.5200 0.5600 0.5200 0.5200 113,200 +0.00(+0.00%)
Apr 10, 2024 0.5300 0.5300 0.5200 0.5200 7,580 +0.00(+0.00%)
Apr 09, 2024 0.5300 0.5500 0.5200 0.5200 151,015 +0.00(+0.00%)
Apr 08, 2024 0.5400 0.5400 0.5200 0.5200 46,520 -0.01(-1.89%)
Apr 05, 2024 0.5500 0.6000 0.5300 0.5300 89,280 -0.01(-1.85%)
Apr 04, 2024 0.5600 0.5800 0.5400 0.5400 96,628 +0.00(+0.00%)
Apr 03, 2024 0.5200 0.5400 0.5100 0.5400 38,764 +0.03(+5.88%)
Apr 02, 2024 0.5100 0.5200 0.5100 0.5100 20,246 +0.00(+0.00%)
Apr 01, 2024 0.5500 0.5500 0.5000 0.5100 20,241 -0.04(-7.27%)
Mar 28, 2024 0.5500 0 -0.01(-1.79%)
Mar 27, 2024 0.5500 0.5900 0.5500 0.5600 49,746 +0.01(+1.82%)
Mar 26, 2024 0.5800 0.5800 0.5500 0.5500 16,785 -0.02(-3.51%)
Mar 25, 2024 0.5600 0.6200 0.5600 0.5700 132,115 +0.01(+1.79%)
Mar 22, 2024 0.5700 0.5700 0.5600 0.5600 70,520 -0.01(-1.75%)
Mar 21, 2024 0.6000 0.6000 0.5700 0.5700 12,055 -0.03(-5.00%)
Mar 20, 2024 0.5800 0.6000 0.5500 0.6000 123,039 +0.01(+1.69%)
Mar 19, 2024 0.6000 0.6000 0.5900 0.5900 2,099 -0.01(-1.67%)
Mar 18, 2024 0.6100 0.6100 0.6000 0.6000 3,500 -0.01(-1.64%)
Mar 15, 2024 0.5900 0.6100 0.5900 0.6100 5,320 +0.02(+3.39%)
Mar 14, 2024 0.6300 0.6300 0.5900 0.5900 50,224 -0.03(-4.84%)
Mar 13, 2024 0.6400 0.6500 0.6200 0.6200 59,905 -0.02(-3.13%)
Mar 12, 2024 0.6400 0.6700 0.6200 0.6400 99,560 +0.00(+0.00%)
Mar 11, 2024 0.6400 0.6400 0.6300 0.6400 4,500 +0.00(+0.00%)
Mar 08, 2024 0.6400 0.6400 0.6400 0.6400 9,050 -0.01(-1.54%)
Mar 07, 2024 0.6900 0.7100 0.6500 0.6500 82,395 -0.05(-7.14%)
Mar 06, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Mar 05, 2024 0.6700 0.6800 0.6400 0.6800 36,040 +0.03(+4.62%)
Mar 04, 2024 0.6700 0.6700 0.6500 0.6500 12,000 -0.02(-2.99%)
Mar 01, 2024 0.6600 0.6800 0.6600 0.6700 6,122 +0.01(+1.52%)
Feb 29, 2024 0.6700 0.6800 0.6600 0.6600 10,500 +0.00(+0.00%)
Feb 28, 2024 0.6700 0.6700 0.6400 0.6600 11,550 -0.02(-2.94%)
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Feb 26, 2024 0.6800 0.7000 0.6700 0.7000 28,000 +0.02(+2.94%)
Feb 23, 2024 0.6600 0.6800 0.6600 0.6800 1,545 +0.02(+3.03%)
Feb 22, 2024 0.6600 0.6600 0.6600 0.6600 1,550 +0.01(+1.54%)
Feb 21, 2024 0.6500 0.6500 0.6500 0.6500 4,000 -0.01(-1.52%)
Feb 20, 2024 0.6700 0.6700 0.6400 0.6600 27,750 -0.01(-1.49%)
Feb 16, 2024 0.6700 0 +0.02(+3.08%)
Feb 15, 2024 0.6700 0.6800 0.6200 0.6500 34,200 +0.01(+1.56%)
Feb 14, 2024 0.6700 0.6700 0.6300 0.6400 20,900 -0.01(-1.54%)
Feb 12, 2024 0.6500 0 -0.02(-2.99%)
Feb 09, 2024 0.6800 0.6800 0.6700 0.6700 9,057 +0.01(+1.52%)
Feb 08, 2024 0.6800 0.6800 0.6600 0.6600 15,095 -0.04(-5.71%)
Feb 07, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 06, 2024 0.7000 0.7000 0.6900 0.7000 6,500 +0.03(+4.48%)
Feb 05, 2024 0.6800 0.6800 0.6700 0.6700 1,000 -0.03(-4.29%)
Feb 02, 2024 0.6900 0.7000 0.6500 0.7000 154,101 +0.02(+2.94%)
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.