Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SST )

1.280 -0.100 (-7.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.350	1.359	1.260	1.280	282,328	-0.10(-7.25%)
May 30, 2024	1.350	1.440	1.324	1.380	177,203	+0.02(+1.47%)
May 29, 2024	1.460	1.479	1.312	1.360	346,089	+0.03(+2.26%)
May 28, 2024	1.530	1.570	1.320	1.330	316,780	-0.14(-9.52%)
May 24, 2024	1.400	1.499	1.371	1.470	142,452	+0.12(+8.89%)
May 23, 2024	1.480	1.490	1.320	1.350	183,794	-0.10(-6.90%)
May 22, 2024	1.470	1.490	1.430	1.450	112,185	-0.01(-0.68%)
May 21, 2024	1.610	1.610	1.430	1.460	123,339	-0.04(-2.67%)
May 20, 2024	1.580	1.599	1.500	1.500	101,824	-0.05(-3.23%)
May 17, 2024	1.580	1.619	1.525	1.550	118,442	-0.02(-1.27%)
May 16, 2024	1.560	1.580	1.540	1.570	81,841	+0.01(+0.64%)
May 15, 2024	1.630	1.669	1.485	1.560	185,161	-0.09(-5.45%)
May 14, 2024	1.560	1.769	1.520	1.650	212,922	+0.09(+5.77%)
May 13, 2024	1.610	1.629	1.520	1.560	180,272	-0.04(-2.50%)
May 10, 2024	1.770	1.790	1.559	1.600	231,701	-0.17(-9.60%)
May 09, 2024	1.740	1.840	1.710	1.770	181,183	+0.02(+1.14%)
May 08, 2024	1.800	1.869	1.730	1.750	140,049	-0.06(-3.31%)
May 07, 2024	1.780	1.939	1.779	1.810	186,983	+0.04(+2.26%)
May 06, 2024	1.720	1.783	1.720	1.770	76,225	+0.02(+1.14%)
May 03, 2024	1.770	1.830	1.710	1.750	174,014	+0.02(+1.16%)
May 02, 2024	1.720	1.760	1.685	1.730	134,238	+0.01(+0.58%)
May 01, 2024	1.700	1.830	1.670	1.720	162,526	+0.01(+0.58%)
Apr 30, 2024	1.830	1.846	1.681	1.710	150,847	-0.13(-7.07%)
Apr 29, 2024	1.720	1.990	1.710	1.840	346,812	+0.11(+6.36%)
Apr 26, 2024	1.800	1.840	1.700	1.730	163,077	-0.06(-3.35%)
Apr 25, 2024	1.930	1.930	1.780	1.790	130,986	-0.16(-8.21%)
Apr 24, 2024	1.910	2.050	1.850	1.950	207,444	+0.03(+1.56%)
Apr 23, 2024	1.910	1.985	1.871	1.920	73,535	+0.02(+1.05%)
Apr 22, 2024	2.010	2.010	1.870	1.900	154,680	-0.11(-5.47%)
Apr 19, 2024	2.060	2.100	1.910	2.010	264,657	-0.08(-3.83%)
Apr 18, 2024	2.170	2.280	2.020	2.090	356,737	-0.05(-2.34%)
Apr 17, 2024	2.300	2.361	2.080	2.140	194,251	-0.14(-6.14%)
Apr 16, 2024	1.800	2.299	1.800	2.280	388,292	+0.41(+21.93%)
Apr 15, 2024	2.150	2.190	1.860	1.870	382,899	-0.32(-14.61%)
Apr 12, 2024	2.210	2.260	2.150	2.190	384,963	-0.05(-2.23%)
Apr 11, 2024	2.210	2.320	2.150	2.240	483,583	+0.05(+2.28%)
Apr 10, 2024	2.150	2.250	2.100	2.190	184,331	-0.02(-0.90%)
Apr 09, 2024	2.070	2.319	2.050	2.210	266,713	+0.17(+8.33%)
Apr 08, 2024	2.210	2.210	2.020	2.040	206,599	-0.15(-6.85%)
Apr 05, 2024	2.180	2.230	2.060	2.190	398,861	-0.03(-1.35%)
Apr 04, 2024	2.170	2.300	1.980	2.220	665,522	+0.08(+3.74%)
Apr 03, 2024	2.000	2.300	1.991	2.140	1,031,637	+0.14(+7.00%)
Apr 02, 2024	1.770	2.130	1.569	2.000	1,332,101	+0.17(+9.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: SST )

Historical Prices