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: QUIS )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.3450 0.3650 0.3350 0.3450 83,030 +0.01(+2.99%)
Jan 30, 2020 0.3000 0.3350 0.3000 0.3350 14,000 +0.04(+11.67%)
Jan 29, 2020 0.2900 0.3000 0.2900 0.3000 56,500 +0.02(+7.14%)
Jan 28, 2020 0.2800 0.2900 0.2800 0.2800 175,000 -0.01(-3.45%)
Jan 27, 2020 0.3100 0.3150 0.2800 0.2900 132,133 -0.03(-9.38%)
Jan 24, 2020 0.3550 0.3550 0.3000 0.3200 101,600 -0.03(-8.57%)
Jan 23, 2020 0.3800 0.3800 0.3150 0.3500 236,800 +0.01(+2.94%)
Jan 22, 2020 0.2700 0.3400 0.2700 0.3400 256,500 +0.07(+25.93%)
Jan 21, 2020 0.2800 0.2800 0.2700 0.2700 23,717 -0.01(-3.57%)
Jan 20, 2020 0.2850 0.2850 0.2800 0.2800 55,800 -0.02(-6.67%)
Jan 17, 2020 0.2700 0.3300 0.2700 0.3000 278,369 +0.02(+9.09%)
Jan 16, 2020 0.2750 0.2750 0.2750 0.2750 36,000 +0.00(+0.00%)
Jan 15, 2020 0.2750 0.2750 0.2750 0.2750 25,000 +0.01(+1.85%)
Jan 14, 2020 0.2700 0.2750 0.2700 0.2700 110,000 +0.00(+0.00%)
Jan 13, 2020 0.2650 0.2700 0.2650 0.2700 67,500 +0.01(+1.89%)
Jan 10, 2020 0.2700 0.2700 0.2650 0.2650 60,500 -0.01(-1.85%)
Jan 09, 2020 0.2500 0.2700 0.2500 0.2700 24,000 +0.02(+8.00%)
Jan 08, 2020 0.2600 0.2600 0.2400 0.2500 66,150 -0.02(-7.41%)
Jan 07, 2020 0.2700 0.2700 0.2700 0.2700 11,000 +0.00(+0.00%)
Jan 06, 2020 0.2700 0.2700 0.2700 0.2700 12,000 +0.00(+0.00%)
Jan 03, 2020 0.2500 0.2700 0.2450 0.2700 310,250 +0.03(+10.20%)
Jan 02, 2020 0.2500 0.2500 0.2450 0.2450 30,475 -0.01(-2.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Dec 30, 2019 0.2150 0.2150 0.2000 0.2050 445,000 -0.05(-18.00%)
Dec 27, 2019 0.2400 0.2650 0.2100 0.2500 144,950 +0.01(+4.17%)
Dec 24, 2019 0.2400 0.2400 0.2400 0 +0.04(+23.08%)
Dec 06, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 04, 2019 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Dec 03, 2019 0.2000 0.2450 0.1650 0.1650 146,501 +0.01(+3.13%)
Dec 02, 2019 0.1450 0.1600 0.1400 0.1600 100,000 +0.02(+10.34%)
Nov 29, 2019 0.1450 0.1450 0.1450 0.1450 13,000 +0.00(+0.00%)
Nov 28, 2019 0.1450 0.1550 0.1450 0.1450 161,500 -0.01(-3.33%)
Nov 27, 2019 0.1500 0.1500 0.1450 0.1500 75,000 +0.01(+3.45%)
Nov 26, 2019 0.1450 0.1500 0.1400 0.1450 75,000 +0.00(+0.00%)
Nov 25, 2019 0.1450 0.1500 0.1450 0.1450 288,000 +0.00(+3.57%)
Nov 22, 2019 0.1150 0.1400 0.1150 0.1400 393,498 +0.03(+21.74%)
Nov 21, 2019 0.0850 0.1150 0.0850 0.1150 166,500 +0.03(+27.78%)
Nov 20, 2019 0.0900 0.0950 0.0900 0.0900 71,000 -0.01(-5.26%)
Nov 19, 2019 0.1000 0.1100 0.0950 0.0950 208,000 -0.01(-5.00%)
Nov 18, 2019 0.1000 0.1000 0.0950 0.1000 209,000 -0.00(-4.76%)
Nov 15, 2019 0.1000 0.1050 0.1000 0.1050 110,000 +0.00(+5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0.1000 123,000 +0.00(+0.00%)
Nov 13, 2019 0.1000 0.1100 0.1000 0.1000 155,000 +0.00(+0.00%)
Nov 12, 2019 0.1000 0.1000 0.0950 0.1000 83,500 -0.00(-4.76%)
Nov 11, 2019 0.1200 0.1200 0.1000 0.1050 381,500 -0.01(-12.50%)
Nov 08, 2019 0.1200 0.1300 0.1100 0.1200 278,400 -0.01(-4.00%)
Nov 07, 2019 0.1100 0.1250 0.1000 0.1250 153,730 +0.02(+25.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1050 0.0900 0.1000 237,500 +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.