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

(NY: SST )

1.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.090 1.120 1.050 1.100 120,730 -0.02(-1.79%)
Sep 30, 2024 1.130 1.150 1.080 1.120 66,211 +0.01(+0.90%)
Sep 27, 2024 1.120 1.130 1.090 1.110 58,841 +0.02(+1.83%)
Sep 26, 2024 1.110 1.125 1.060 1.090 180,893 -0.03(-2.68%)
Sep 25, 2024 1.190 1.190 1.100 1.120 65,272 -0.05(-4.27%)
Sep 24, 2024 1.160 1.170 1.140 1.170 118,646 +0.01(+0.86%)
Sep 23, 2024 1.160 1.180 1.060 1.160 249,673 +0.00(+0.00%)
Sep 20, 2024 1.220 1.220 1.120 1.160 449,161 -0.07(-5.69%)
Sep 19, 2024 1.250 1.259 1.190 1.230 155,385 +0.01(+0.82%)
Sep 18, 2024 1.240 1.250 1.196 1.220 96,354 -0.01(-0.81%)
Sep 17, 2024 1.230 1.260 1.210 1.230 75,467 -0.01(-0.81%)
Sep 16, 2024 1.290 1.290 1.230 1.240 92,897 -0.04(-3.13%)
Sep 13, 2024 1.250 1.280 1.240 1.280 61,896 +0.02(+1.59%)
Sep 12, 2024 1.230 1.270 1.220 1.260 78,730 +0.06(+5.00%)
Sep 11, 2024 1.180 1.220 1.170 1.200 116,954 +0.02(+1.69%)
Sep 10, 2024 1.200 1.200 1.180 1.180 50,623 +0.00(+0.00%)
Sep 09, 2024 1.200 1.220 1.170 1.180 106,421 -0.02(-1.67%)
Sep 06, 2024 1.200 1.240 1.200 1.200 118,216 -0.03(-2.44%)
Sep 05, 2024 1.260 1.270 1.210 1.230 73,329 +0.00(+0.00%)
Sep 04, 2024 1.200 1.275 1.190 1.230 151,351 +0.00(+0.00%)
Sep 03, 2024 1.210 1.245 1.200 1.230 111,824 -0.01(-0.81%)
Aug 30, 2024 1.270 1.298 1.190 1.240 233,985 -0.03(-2.36%)
Aug 29, 2024 1.290 1.330 1.260 1.270 102,062 +0.02(+1.60%)
Aug 28, 2024 1.380 1.419 1.250 1.250 341,749 -0.14(-10.07%)
Aug 27, 2024 1.440 1.470 1.380 1.390 128,819 -0.02(-1.42%)
Aug 26, 2024 1.310 1.520 1.310 1.410 568,198 +0.09(+6.82%)
Aug 23, 2024 1.250 1.510 1.140 1.320 1,635,266 +0.12(+10.00%)
Aug 22, 2024 1.260 1.290 1.200 1.200 133,278 -0.11(-8.40%)
Aug 21, 2024 1.310 1.350 1.160 1.310 436,307 +0.00(+0.00%)
Aug 20, 2024 1.320 1.390 1.222 1.310 224,619 -0.03(-2.24%)
Aug 19, 2024 1.420 1.530 1.280 1.340 880,798 +0.04(+3.08%)
Aug 16, 2024 1.060 1.450 1.060 1.300 1,916,058 +0.25(+23.81%)
Aug 15, 2024 1.090 1.091 1.050 1.050 121,371 -0.03(-2.78%)
Aug 14, 2024 1.090 1.100 1.040 1.080 69,164 -0.02(-1.82%)
Aug 13, 2024 1.130 1.130 1.040 1.100 103,822 +0.00(+0.00%)
Aug 12, 2024 1.120 1.160 1.060 1.100 125,986 -0.03(-2.65%)
Aug 09, 2024 1.140 1.205 1.090 1.130 127,907 -0.04(-3.42%)
Aug 08, 2024 1.100 1.269 1.080 1.170 222,482 +0.09(+8.33%)
Aug 07, 2024 1.110 1.150 1.080 1.080 120,842 -0.03(-2.70%)
Aug 06, 2024 1.170 1.170 1.080 1.110 105,714 -0.04(-3.48%)
Aug 05, 2024 1.230 1.235 1.110 1.150 218,098 -0.09(-7.26%)
Aug 02, 2024 1.240 1.270 1.210 1.240 184,493 -0.04(-3.13%)
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.