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: FUSE )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 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 (%)
Oct 30, 2020 0.0250 0.0250 0.0250 0.0250 9,000 -0.00(-16.67%)
Oct 29, 2020 0.0250 0.0300 0.0250 0.0300 586,000 +0.00(+20.00%)
Oct 28, 2020 0.0300 0.0300 0.0250 0.0250 364,950 -0.00(-16.67%)
Oct 27, 2020 0.0250 0.0300 0.0250 0.0300 1,483,999 +0.00(+0.00%)
Oct 26, 2020 0.0300 0.0300 0.0300 0.0300 166,079 +0.00(+0.00%)
Oct 23, 2020 0.0300 0.0300 0.0300 0.0300 798,127 +0.00(+0.00%)
Oct 22, 2020 0.0300 0.0300 0.0300 0.0300 1,085,000 -0.01(-14.29%)
Oct 21, 2020 0.0350 0.0350 0.0350 0.0350 25,300 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0350 0.0300 0.0350 240,000 +0.01(+16.67%)
Oct 19, 2020 0.0350 0.0350 0.0300 0.0300 204,000 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0.0300 67,225 -0.01(-14.29%)
Oct 15, 2020 0.0350 0.0350 0.0300 0.0350 69,200 +0.00(+0.00%)
Oct 14, 2020 0.0350 0.0350 0.0300 0.0350 186,200 +0.01(+16.67%)
Oct 13, 2020 0.0300 0.0350 0.0300 0.0300 141,100 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2020 0.0300 0.0350 0.0300 0.0300 1,278,375 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0350 0.0300 0.0300 1,288,596 +0.00(+20.00%)
Oct 06, 2020 0.0300 0.0350 0.0250 0.0250 781,200 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0250 823,900 -0.01(-28.57%)
Oct 02, 2020 0.0300 0.0350 0.0250 0.0350 825,385 +0.00(+0.00%)
Oct 01, 2020 0.0350 0.0350 0.0300 0.0350 1,332,957 +0.01(+16.67%)
Sep 30, 2020 0.0350 0.0350 0.0300 0.0300 782,529 -0.01(-14.29%)
Sep 29, 2020 0.0350 0.0400 0.0300 0.0350 3,475,975 +0.01(+16.67%)
Sep 28, 2020 0.0300 0.0350 0.0300 0.0300 1,754,230 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0250 0.0350 782,530 +0.01(+16.67%)
Sep 24, 2020 0.0350 0.0350 0.0300 0.0300 1,888,850 -0.01(-14.29%)
Sep 23, 2020 0.0400 0.0400 0.0300 0.0350 1,267,309 +0.00(+0.00%)
Sep 22, 2020 0.0400 0.0400 0.0300 0.0350 2,783,324 -0.00(-12.50%)
Sep 21, 2020 0.0400 0.0400 0.0400 0.0400 420,000 +0.00(+0.00%)
Sep 18, 2020 0.0450 0.0450 0.0350 0.0400 916,800 -0.00(-11.11%)
Sep 17, 2020 0.0500 0.0500 0.0350 0.0450 2,543,940 -0.01(-10.00%)
Sep 16, 2020 0.0700 0.0700 0.0500 0.0500 3,886,003 -0.02(-28.57%)
Sep 15, 2020 0.0700 0.0700 0.0650 0.0700 491,580 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0700 0.0600 0.0700 262,334 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0700 0.0650 0.0700 35,900 +0.01(+7.69%)
Sep 10, 2020 0.0700 0.0700 0.0650 0.0650 148,000 -0.01(-7.14%)
Sep 09, 2020 0.0650 0.0700 0.0650 0.0700 68,000 +0.01(+7.69%)
Sep 08, 2020 0.0650 0.0650 0.0650 0.0650 147,226 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Sep 02, 2020 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0650 0.0650 93,999 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0700 0.0650 0.0650 134,643 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0600 0.0650 101,499 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0650 0.0650 203,375 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0650 0.0650 136,527 -0.01(-7.14%)
Aug 25, 2020 0.0750 0.0750 0.0700 0.0700 282,183 +0.00(+0.00%)
Aug 24, 2020 0.0800 0.0800 0.0700 0.0700 179,440 -0.00(-6.67%)
Aug 21, 2020 0.0750 0.0750 0.0700 0.0750 103,500 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0750 0.0750 970,815 -0.01(-11.76%)
Aug 19, 2020 0.0850 0.0900 0.0800 0.0850 1,220,908 +0.01(+6.25%)
Aug 18, 2020 0.0850 0.0850 0.0800 0.0800 443,001 -0.01(-5.88%)
Aug 17, 2020 0.0900 0.0900 0.0850 0.0850 82,500 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0900 0.0850 0.0850 281,322 +0.01(+6.25%)
Aug 13, 2020 0.0850 0.0850 0.0800 0.0800 135,300 -0.01(-5.88%)
Aug 12, 2020 0.0850 0.0850 0.0800 0.0850 141,000 -0.00(-5.56%)
Aug 11, 2020 0.0800 0.0900 0.0800 0.0900 243,932 +0.00(+5.88%)
Aug 10, 2020 0.0850 0.0900 0.0800 0.0850 101,499 +0.00(+0.00%)
Aug 07, 2020 0.0850 0.0850 0.0850 0.0850 90,629 -0.00(-5.56%)
Aug 06, 2020 0.0900 0.0900 0.0850 0.0900 182,282 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0850 0.0900 119,500 +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.