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 )

0.3100 +0.0250 (+8.77%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 27, 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 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%)
Sep 03, 2024 0.3250 0.3250 0.2950 0.3000 93,700 -0.01(-3.23%)
Aug 30, 2024 0.3100 0 +0.01(+3.33%)
Aug 29, 2024 0.3100 0.3200 0.3000 0.3000 125,086 +0.00(+0.00%)
Aug 28, 2024 0.3050 0.3050 0.3000 0.3000 24,533 +0.01(+1.69%)
Aug 27, 2024 0.3000 0.3050 0.2880 0.2950 130,675 -0.01(-1.67%)
Aug 26, 2024 0.2700 0.3000 0.2650 0.3000 99,990 +0.03(+9.89%)
Aug 23, 2024 0.2600 0.2750 0.2550 0.2730 174,600 +0.02(+9.20%)
Aug 22, 2024 0.2550 0.2550 0.2500 0.2500 62,000 +0.00(+0.00%)
Aug 21, 2024 0.2600 0.2600 0.2500 0.2500 10,557 -0.01(-1.96%)
Aug 20, 2024 0.2700 0.2700 0.2500 0.2550 29,284 +0.01(+2.00%)
Aug 19, 2024 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Aug 16, 2024 0.2500 0.2550 0.2500 0.2550 11,380 +0.01(+2.00%)
Aug 15, 2024 0.2550 0.2550 0.2450 0.2500 20,850 +0.00(+0.00%)
Aug 14, 2024 0.2500 0.2500 0.2500 0.2500 1,100 +0.01(+2.04%)
Aug 13, 2024 0.2650 0.2650 0.2450 0.2450 59,976 +0.00(+0.00%)
Aug 12, 2024 0.2500 0.2500 0.2450 0.2450 11,000 +0.00(+0.00%)
Aug 09, 2024 0.2500 0.2500 0.2450 0.2450 6,390 +0.01(+4.26%)
Aug 08, 2024 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-2.08%)
Aug 07, 2024 0.2350 0.2400 0.2350 0.2400 95,754 +0.00(+0.00%)
Aug 06, 2024 0.2500 0.2500 0.2300 0.2400 52,393 -0.01(-2.04%)
Aug 02, 2024 0.2450 0 -0.04(-12.50%)
Aug 01, 2024 0.2950 0.2950 0.2800 0.2800 44,000 +0.00(+0.00%)
Jul 31, 2024 0.2650 0.2800 0.2650 0.2800 65,423 +0.02(+5.66%)
Jul 30, 2024 0.2450 0.2750 0.2450 0.2650 146,500 +0.02(+8.16%)
Jul 29, 2024 0.2400 0.2450 0.2400 0.2450 342,160 -0.01(-3.92%)
Jul 26, 2024 0.2550 0.2600 0.2500 0.2550 45,000 +0.00(+0.00%)
Jul 25, 2024 0.2400 0.2550 0.2400 0.2550 41,839 +0.00(+0.00%)
Jul 24, 2024 0.2600 0.2600 0.2400 0.2550 398,528 -0.02(-5.56%)
Jul 23, 2024 0.2700 0.2700 0.2650 0.2700 130,000 +0.00(+0.00%)
Jul 22, 2024 0.2700 0.2700 0.2680 0.2700 93,005 +0.00(+0.00%)
Jul 19, 2024 0.2700 0.2700 0.2600 0.2700 96,501 +0.00(+0.00%)
Jul 18, 2024 0.2650 0.2750 0.2650 0.2700 110,000 +0.02(+5.88%)
Jul 17, 2024 0.2700 0.2700 0.2550 0.2550 44,500 -0.01(-3.77%)
Jul 16, 2024 0.2850 0.2850 0.2650 0.2650 117,500 -0.01(-1.85%)
Jul 15, 2024 0.2700 0.2800 0.2700 0.2700 39,500 +0.00(+0.00%)
Jul 12, 2024 0.2750 0.2800 0.2600 0.2700 739,000 +0.01(+1.89%)
Jul 11, 2024 0.2800 0.2800 0.2650 0.2650 30,640 -0.01(-1.85%)
Jul 10, 2024 0.2850 0.2900 0.2600 0.2700 75,900 -0.03(-10.00%)
Jul 09, 2024 0.2700 0.3000 0.2600 0.3000 82,500 +0.02(+7.14%)
Jul 08, 2024 0.2700 0.2850 0.2650 0.2800 35,588 +0.01(+2.56%)
Jul 05, 2024 0.2900 0.2900 0.2730 0.2730 17,750 -0.02(-5.86%)
Jul 04, 2024 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Jul 03, 2024 0.2800 0.2900 0.2700 0.2800 82,141 +0.00(+0.00%)
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.