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 29, 2021 0.9600 0.9900 0.9300 0.9700 117,132 +0.03(+3.19%)
Jan 28, 2021 1.000 1.030 0.9400 0.9400 298,283 -0.06(-6.00%)
Jan 27, 2021 0.9300 1.000 0.8600 1.000 363,448 +0.04(+4.17%)
Jan 26, 2021 1.000 1.010 0.9400 0.9600 356,374 -0.05(-4.95%)
Jan 25, 2021 1.050 1.050 0.9900 1.010 108,195 -0.01(-0.98%)
Jan 22, 2021 0.9800 1.020 0.9800 1.020 121,945 +0.04(+4.08%)
Jan 21, 2021 1.050 1.050 0.9600 0.9800 397,271 -0.06(-5.77%)
Jan 20, 2021 1.050 1.050 1.020 1.040 196,449 +0.01(+0.97%)
Jan 19, 2021 1.050 1.050 1.010 1.030 376,492 -0.01(-0.96%)
Jan 18, 2021 1.050 1.050 1.020 1.040 111,023 +0.00(+0.00%)
Jan 15, 2021 1.000 1.050 1.000 1.040 148,850 +0.03(+2.97%)
Jan 14, 2021 1.030 1.040 1.010 1.010 573,012 +0.00(+0.00%)
Jan 13, 2021 0.9900 1.040 0.9700 1.010 607,692 +0.04(+4.12%)
Jan 12, 2021 0.9700 1.000 0.9700 0.9700 272,026 -0.03(-3.00%)
Jan 11, 2021 1.050 1.050 0.9600 1.000 445,822 -0.04(-3.85%)
Jan 08, 2021 1.030 1.050 1.020 1.040 69,408 +0.02(+1.96%)
Jan 07, 2021 1.000 1.080 1.000 1.020 319,988 +0.02(+2.00%)
Jan 06, 2021 1.040 1.050 1.000 1.000 149,536 -0.06(-5.66%)
Jan 05, 2021 1.110 1.120 1.010 1.060 339,854 -0.03(-2.75%)
Jan 04, 2021 1.100 1.100 1.050 1.090 105,097 +0.00(+0.00%)
Dec 31, 2020 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 30, 2020 1.130 1.130 1.090 1.100 159,516 -0.02(-1.79%)
Dec 29, 2020 1.090 1.130 1.070 1.120 240,578 +0.07(+6.67%)
Dec 24, 2020 1.050 1.050 1.050 0 +0.02(+1.94%)
Dec 23, 2020 1.030 1.090 0.9900 1.030 441,622 +0.00(+0.00%)
Dec 22, 2020 0.9600 1.040 0.9600 1.030 385,096 +0.09(+9.57%)
Dec 21, 2020 0.9300 0.9500 0.9300 0.9400 350,862 +0.01(+1.08%)
Dec 18, 2020 0.9300 0.9300 0.9100 0.9300 35,444 +0.02(+2.20%)
Dec 17, 2020 0.9000 0.9300 0.9000 0.9100 163,144 +0.03(+3.41%)
Dec 16, 2020 0.9400 0.9400 0.8800 0.8800 93,316 -0.03(-3.30%)
Dec 15, 2020 0.9000 0.9200 0.8900 0.9100 133,107 +0.02(+2.25%)
Dec 14, 2020 0.9500 0.9600 0.8900 0.8900 191,286 -0.07(-7.29%)
Dec 11, 2020 0.9500 0.9800 0.9500 0.9600 87,452 +0.00(+0.00%)
Dec 10, 2020 0.9500 0.9800 0.9500 0.9600 59,015 +0.02(+2.13%)
Dec 09, 2020 0.9800 0.9900 0.9400 0.9400 126,802 -0.05(-5.05%)
Dec 08, 2020 0.9700 0.9900 0.9300 0.9900 133,066 +0.02(+2.06%)
Dec 07, 2020 0.9500 0.9700 0.9500 0.9700 63,125 -0.01(-1.02%)
Dec 04, 2020 0.9900 0.9900 0.9600 0.9800 137,222 +0.00(+0.00%)
Dec 03, 2020 0.9800 1.020 0.9600 0.9800 145,585 +0.02(+2.08%)
Dec 02, 2020 0.9500 0.9700 0.9100 0.9600 98,189 +0.02(+2.13%)
Dec 01, 2020 0.9200 0.9500 0.8900 0.9400 201,231 +0.02(+2.17%)
Nov 30, 2020 0.9200 0.9300 0.9100 0.9200 94,370 -0.01(-1.08%)
Nov 27, 2020 0.9100 0.9300 0.8900 0.9300 91,832 +0.02(+2.20%)
Nov 26, 2020 0.9500 0.9500 0.8900 0.9100 114,356 -0.02(-2.15%)
Nov 25, 2020 1.000 1.020 0.8800 0.9300 608,124 -0.07(-7.00%)
Nov 24, 2020 0.9100 1.010 0.8700 1.000 486,709 +0.11(+12.36%)
Nov 23, 2020 0.8900 0.9500 0.8900 0.8900 608,649 +0.04(+4.71%)
Nov 20, 2020 0.8800 0.8800 0.8500 0.8500 78,884 +0.01(+1.19%)
Nov 19, 2020 0.8800 0.8800 0.8200 0.8400 69,184 -0.01(-1.18%)
Nov 18, 2020 0.8800 0.8900 0.8500 0.8500 445,376 -0.01(-1.16%)
Nov 17, 2020 0.8700 0.8900 0.8500 0.8600 205,618 +0.00(+0.00%)
Nov 16, 2020 0.8600 0.8600 0.8300 0.8600 90,703 +0.04(+4.88%)
Nov 13, 2020 0.8000 0.8300 0.7900 0.8200 41,232 +0.06(+7.89%)
Nov 12, 2020 0.8400 0.8700 0.7600 0.7600 265,214 -0.05(-6.17%)
Nov 11, 2020 0.7800 0.8400 0.7800 0.8100 217,638 +0.03(+3.85%)
Nov 10, 2020 0.8400 0.8600 0.7800 0.7800 198,852 -0.04(-4.88%)
Nov 09, 2020 0.8800 0.9000 0.7800 0.8200 377,738 -0.06(-6.82%)
Nov 06, 2020 0.9200 0.9300 0.8800 0.8800 314,713 -0.01(-1.12%)
Nov 05, 2020 0.9100 0.9400 0.8800 0.8900 271,030 -0.01(-1.11%)
Nov 04, 2020 0.8300 0.9400 0.8300 0.9000 728,663 +0.08(+9.76%)
Nov 03, 2020 0.7800 0.8700 0.7800 0.8200 1,714,252 +0.08(+10.81%)
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.