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

Tss Inc (OP: TSSI )

7.080 +0.110 (+1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Sep 26, 2024 6.900 7.340 6.900 7.080 398,848 +0.11(+1.58%)
Sep 25, 2024 6.900 7.000 6.600 6.970 380,774 +0.33(+4.97%)
Sep 24, 2024 6.820 6.870 5.850 6.640 572,183 -0.10(-1.48%)
Sep 23, 2024 6.150 6.750 6.100 6.740 760,152 +0.74(+12.33%)
Sep 20, 2024 5.900 6.030 5.770 6.000 170,798 +0.08(+1.35%)
Sep 19, 2024 5.520 6.100 5.520 5.920 322,910 +0.36(+6.47%)
Sep 18, 2024 5.330 5.800 5.330 5.560 274,761 +0.11(+2.02%)
Sep 17, 2024 5.300 5.540 5.280 5.450 212,335 +0.15(+2.83%)
Sep 16, 2024 5.300 5.400 5.200 5.300 166,058 +0.14(+2.71%)
Sep 13, 2024 4.900 5.250 4.890 5.160 320,480 +0.26(+5.31%)
Sep 12, 2024 4.850 4.930 4.800 4.900 71,544 +0.07(+1.45%)
Sep 11, 2024 4.952 4.952 4.610 4.830 211,769 -0.04(-0.80%)
Sep 10, 2024 4.970 5.140 4.770 4.869 121,103 -0.13(-2.62%)
Sep 09, 2024 4.910 5.250 4.810 5.000 313,607 +0.17(+3.52%)
Sep 06, 2024 4.910 4.940 4.680 4.830 198,376 -0.10(-2.03%)
Sep 05, 2024 5.100 5.140 4.930 4.930 262,623 -0.12(-2.38%)
Sep 04, 2024 5.060 5.190 5.010 5.050 175,640 +0.01(+0.20%)
Sep 03, 2024 4.850 5.320 4.800 5.040 542,004 +0.25(+5.22%)
Aug 30, 2024 5.000 5.110 4.430 4.790 827,379 -0.12(-2.51%)
Aug 29, 2024 5.150 5.200 4.755 4.913 896,915 -0.28(-5.33%)
Aug 28, 2024 4.930 5.640 4.710 5.190 755,434 +0.26(+5.27%)
Aug 27, 2024 4.647 5.230 4.640 4.930 522,520 +0.33(+7.17%)
Aug 26, 2024 4.500 4.850 4.450 4.600 478,067 +0.14(+3.14%)
Aug 23, 2024 4.200 4.550 4.130 4.460 605,687 +0.29(+6.95%)
Aug 22, 2024 4.580 4.580 4.150 4.170 233,870 -0.37(-8.15%)
Aug 21, 2024 4.510 4.640 4.200 4.540 556,312 -0.01(-0.22%)
Aug 20, 2024 4.290 4.600 4.070 4.550 483,040 +0.20(+4.60%)
Aug 19, 2024 3.990 4.490 3.880 4.350 672,662 +0.55(+14.47%)
Aug 16, 2024 3.270 3.890 3.110 3.800 736,580 +0.55(+16.92%)
Aug 15, 2024 2.900 3.470 2.700 3.250 1,367,783 +0.50(+18.18%)
Aug 14, 2024 2.550 2.770 2.510 2.750 199,298 +0.19(+7.42%)
Aug 13, 2024 2.300 2.650 2.280 2.560 260,210 +0.32(+14.29%)
Aug 12, 2024 2.470 2.685 2.120 2.240 160,413 -0.19(-8.01%)
Aug 09, 2024 2.250 2.500 2.250 2.435 45,432 +0.06(+2.74%)
Aug 08, 2024 2.350 2.390 2.250 2.370 68,793 +0.04(+1.71%)
Aug 07, 2024 2.350 2.640 2.240 2.330 162,416 -0.04(-1.73%)
Aug 06, 2024 2.340 2.500 2.250 2.371 61,443 +0.08(+3.54%)
Aug 05, 2024 2.250 2.390 2.170 2.290 177,876 -0.15(-6.15%)
Aug 02, 2024 2.550 2.700 2.290 2.440 208,069 -0.22(-8.27%)
Aug 01, 2024 2.740 2.770 2.520 2.660 271,367 -0.13(-4.66%)
Jul 31, 2024 2.870 2.870 2.660 2.790 100,531 -0.02(-0.71%)
Jul 30, 2024 2.910 2.950 2.810 2.810 59,538 -0.09(-3.10%)
Jul 29, 2024 2.950 2.950 2.860 2.900 32,963 +0.03(+1.05%)
Jul 26, 2024 2.900 2.950 2.810 2.870 55,908 -0.02(-0.69%)
Jul 25, 2024 2.890 2.920 2.660 2.890 93,987 +0.13(+4.71%)
Jul 24, 2024 2.770 2.980 2.750 2.760 142,074 +0.06(+2.22%)
Jul 23, 2024 2.780 2.810 2.450 2.700 258,304 -0.15(-5.26%)
Jul 22, 2024 2.980 2.980 2.800 2.850 86,324 -0.13(-4.36%)
Jul 19, 2024 2.990 2.990 2.390 2.980 402,373 +0.00(+0.00%)
Jul 18, 2024 3.100 3.150 2.950 2.980 203,097 -0.01(-0.33%)
Jul 17, 2024 3.220 3.230 2.960 2.990 255,343 -0.15(-4.78%)
Jul 16, 2024 3.150 3.390 2.960 3.140 249,084 +0.02(+0.80%)
Jul 15, 2024 3.600 3.600 3.020 3.115 588,918 -0.28(-8.38%)
Jul 12, 2024 2.920 3.620 2.850 3.400 601,682 +0.42(+14.09%)
Jul 11, 2024 2.780 3.090 2.560 2.980 260,483 +0.27(+9.96%)
Jul 10, 2024 2.920 2.990 2.250 2.710 322,011 -0.18(-6.10%)
Jul 09, 2024 2.770 3.210 2.700 2.886 369,977 +0.12(+4.19%)
Jul 08, 2024 2.500 2.880 2.500 2.770 273,474 +0.27(+10.80%)
Jul 05, 2024 2.320 2.500 2.278 2.500 117,746 +0.25(+11.11%)
Jul 03, 2024 2.270 2.370 2.220 2.250 33,309 -0.03(-1.32%)
Jul 02, 2024 2.300 2.390 2.120 2.280 43,775 +0.08(+3.64%)
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.