Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: STS )

0.6000 -0.0100 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 0.1350 0.1400 0.1350 0.1400 21,000 +0.01(+3.70%)
May 30, 2022 0.1300 0.1350 0.1300 0.1350 4,000 +0.01(+3.85%)
May 27, 2022 0.1300 0.1350 0.1300 0.1300 54,500 +0.00(+0.00%)
May 26, 2022 0.1400 0.1400 0.1300 0.1300 179,220 -0.01(-3.70%)
May 25, 2022 0.1350 0.1350 0.1300 0.1350 33,400 +0.00(+0.00%)
May 24, 2022 0.1400 0.1400 0.1350 0.1350 54,148 +0.01(+3.85%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1350 0.1400 0.1200 0.1300 307,276 -0.01(-7.14%)
May 18, 2022 0.1450 0.1450 0.1300 0.1400 227,956 -0.00(-3.45%)
May 17, 2022 0.1450 0.1450 0.1400 0.1450 42,699 -0.01(-3.33%)
May 16, 2022 0.1450 0.1500 0.1450 0.1500 28,000 +0.01(+3.45%)
May 13, 2022 0.1450 0.1500 0.1450 0.1450 28,000 +0.00(+0.00%)
May 12, 2022 0.1450 0.1500 0.1400 0.1450 129,000 +0.00(+0.00%)
May 11, 2022 0.1450 0.1450 0.1450 0.1450 26,250 +0.00(+0.00%)
May 10, 2022 0.1450 0.1750 0.1450 0.1450 189,147 +0.00(+0.00%)
May 09, 2022 0.1450 0.1500 0.1450 0.1450 83,000 -0.01(-3.33%)
May 06, 2022 0.1550 0.1600 0.1500 0.1500 172,716 -0.01(-6.25%)
May 05, 2022 0.1600 0.1600 0.1550 0.1600 62,500 +0.00(+0.00%)
May 04, 2022 0.1600 0.1600 0.1550 0.1600 325,562 +0.00(+0.00%)
May 03, 2022 0.1600 0.1600 0.1500 0.1600 320,398 +0.00(+0.00%)
May 02, 2022 0.1650 0.1650 0.1550 0.1600 137,528 -0.01(-5.88%)
Apr 29, 2022 0.1750 0.1750 0.1700 0.1700 53,910 +0.00(+0.00%)
Apr 28, 2022 0.1700 0.1700 0.1700 0.1700 143,200 +0.00(+0.00%)
Apr 27, 2022 0.1700 0.1700 0.1650 0.1700 106,565 -0.00(-2.86%)
Apr 26, 2022 0.1700 0.1750 0.1700 0.1750 230,000 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1750 0.1600 0.1750 487,920 +0.00(+2.94%)
Apr 22, 2022 0.1700 0.1750 0.1650 0.1700 160,500 +0.00(+0.00%)
Apr 21, 2022 0.1700 0.1700 0.1650 0.1700 56,730 +0.00(+0.00%)
Apr 20, 2022 0.1550 0.1700 0.1550 0.1700 145,750 +0.02(+9.68%)
Apr 19, 2022 0.1650 0.1650 0.1500 0.1550 305,757 -0.01(-6.06%)
Apr 18, 2022 0.1750 0.1750 0.1650 0.1650 167,325 -0.01(-5.71%)
Apr 14, 2022 0.1750 0 +0.00(+0.00%)
Apr 13, 2022 0.1730 0.1750 0.1700 0.1750 181,359 +0.00(+1.16%)
Apr 12, 2022 0.1750 0.1750 0.1700 0.1730 145,370 -0.00(-1.14%)
Apr 11, 2022 0.1800 0.1850 0.1750 0.1750 642,310 -0.01(-2.78%)
Apr 08, 2022 0.1700 0.1850 0.1700 0.1800 561,321 +0.01(+5.88%)
Apr 07, 2022 0.1700 0.1800 0.1700 0.1700 533,102 +0.00(+0.00%)
Apr 06, 2022 0.1700 0.1800 0.1600 0.1700 758,656 -0.00(-2.86%)
Apr 05, 2022 0.2100 0.2200 0.1750 0.1750 2,416,180 -0.02(-7.89%)
Apr 04, 2022 0.1750 0.1900 0.1700 0.1900 281,167 +0.02(+8.57%)
Apr 01, 2022 0.1700 0.1800 0.1700 0.1750 323,041 +0.00(+0.00%)
Mar 31, 2022 0.1750 0.1800 0.1700 0.1750 630,410 -0.01(-2.78%)
Mar 30, 2022 0.1700 0.1900 0.1700 0.1800 690,490 +0.01(+9.09%)
Mar 29, 2022 0.1650 0.1750 0.1650 0.1650 608,114 +0.00(+0.00%)
Mar 28, 2022 0.1700 0.1750 0.1650 0.1650 522,736 -0.01(-8.33%)
Mar 25, 2022 0.1550 0.1800 0.1550 0.1800 1,425,208 +0.03(+20.00%)
Mar 24, 2022 0.1550 0.1650 0.1500 0.1500 1,089,779 +0.00(+0.00%)
Mar 23, 2022 0.1550 0.1550 0.1500 0.1500 190,310 +0.00(+0.00%)
Mar 22, 2022 0.1600 0.1600 0.1500 0.1500 39,961 +0.00(+0.00%)
Mar 21, 2022 0.1650 0.1650 0.1500 0.1500 419,950 -0.02(-9.09%)
Mar 18, 2022 0.1550 0.1650 0.1500 0.1650 322,540 +0.01(+6.45%)
Mar 17, 2022 0.1550 0.1550 0.1500 0.1550 233,216 +0.01(+3.33%)
Mar 16, 2022 0.1500 0.1500 0.1450 0.1500 247,737 +0.00(+0.00%)
Mar 15, 2022 0.1500 0.1500 0.1400 0.1500 57,145 +0.00(+0.00%)
Mar 14, 2022 0.1450 0.1550 0.1450 0.1500 662,400 +0.01(+3.45%)
Mar 11, 2022 0.1500 0.1600 0.1450 0.1450 398,905 +0.00(+0.00%)
Mar 10, 2022 0.1400 0.1500 0.1250 0.1450 437,148 +0.00(+3.57%)
Mar 09, 2022 0.1450 0.1450 0.1350 0.1400 359,714 -0.00(-3.45%)
Mar 08, 2022 0.1650 0.1650 0.1450 0.1450 151,693 -0.01(-6.45%)
Mar 07, 2022 0.1600 0.1600 0.1550 0.1550 105,141 -0.01(-3.13%)
Mar 04, 2022 0.1550 0.1600 0.1500 0.1600 112,003 +0.00(+0.00%)
Mar 03, 2022 0.1650 0.1650 0.1600 0.1600 98,355 +0.00(+0.00%)
Mar 02, 2022 0.1600 0.1600 0.1550 0.1600 285,077 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.