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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 3, 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 29, 2021 0.0750 0.0800 0.0700 0.0800 160,459 +0.01(+6.67%)
Oct 28, 2021 0.0750 0.0750 0.0650 0.0750 251,516 +0.00(+7.14%)
Oct 27, 2021 0.0800 0.0750 0.0700 0.0700 128,820 -0.00(-6.67%)
Oct 26, 2021 0.0800 0.0750 616,593 -0.01(-11.76%)
Oct 25, 2021 0.0950 0.0950 0.0800 0.0850 100,325 +0.00(+0.00%)
Oct 22, 2021 0.0900 0.0900 0.0750 0.0850 374,624 -0.00(-5.56%)
Oct 21, 2021 0.1050 0.1050 0.0900 0.0900 114,361 -0.01(-5.26%)
Oct 20, 2021 0.1050 0.1050 0.0900 0.0950 528,589 -0.01(-9.52%)
Oct 19, 2021 0.0850 0.1100 0.0850 0.1050 3,136,127 +0.02(+31.25%)
Oct 18, 2021 0.0750 0.0800 0.0700 0.0800 550,015 +0.01(+14.29%)
Oct 15, 2021 0.0700 0.0750 0.0700 0.0700 29,201 +0.00(+0.00%)
Oct 14, 2021 0.0700 0.0750 0.0650 0.0700 148,908 +0.00(+0.00%)
Oct 13, 2021 0.0650 0.0700 0.0650 0.0700 59,370 +0.01(+7.69%)
Oct 12, 2021 0.0700 0.0700 0.0650 0.0650 379,341 +0.00(+0.00%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0650 0.0700 0.0650 0.0650 132,525 -0.01(-7.14%)
Oct 06, 2021 0.0700 0.0700 0.0650 0.0700 38,750 +0.00(+0.00%)
Oct 05, 2021 0.0700 0.0700 0.0700 0.0700 17,406 +0.01(+7.69%)
Oct 04, 2021 0.0700 0.0750 0.0650 0.0650 170,170 +0.00(+0.00%)
Oct 01, 2021 0.0650 0.0700 0.0650 0.0650 96,190 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0700 0.0650 0.0650 9,001 -0.01(-7.14%)
Sep 29, 2021 0.0700 0.0700 0.0700 0.0700 25,300 +0.00(+0.00%)
Sep 28, 2021 0.0650 0.0700 0.0650 0.0700 29,622 -0.00(-6.67%)
Sep 27, 2021 0.0650 0.0750 0.0600 0.0750 294,001 +0.01(+15.38%)
Sep 24, 2021 0.0700 0.0700 0.0650 0.0650 32,108 -0.01(-7.14%)
Sep 23, 2021 0.0600 0.0700 0.0600 0.0700 57,632 +0.01(+7.69%)
Sep 22, 2021 0.0650 0.0700 0.0650 0.0650 328,709 +0.00(+0.00%)
Sep 21, 2021 0.0600 0.0650 0.0600 0.0650 244,613 +0.01(+8.33%)
Sep 20, 2021 0.0650 0.0650 0.0600 0.0600 87,749 -0.01(-14.29%)
Sep 17, 2021 0.0700 0.0700 0.0650 0.0700 34,200 +0.01(+7.69%)
Sep 16, 2021 0.0650 0.0650 0.0650 0.0650 95,066 +0.00(+0.00%)
Sep 15, 2021 0.0650 0.0700 0.0650 0.0650 42,007 -0.01(-7.14%)
Sep 14, 2021 0.0650 0.0700 0.0650 0.0700 19,460 +0.00(+0.00%)
Sep 13, 2021 0.0750 0.0750 0.0650 0.0700 397,677 -0.00(-6.67%)
Sep 10, 2021 0.0750 0.0750 0.0700 0.0750 43,642 +0.00(+7.14%)
Sep 09, 2021 0.0700 0.0750 0.0700 0.0700 106,242 +0.00(+0.00%)
Sep 08, 2021 0.0700 0.0750 0.0700 0.0700 166,177 -0.00(-6.67%)
Sep 07, 2021 0.0800 0.0800 0.0700 0.0750 75,169 -0.01(-6.25%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 02, 2021 0.0800 0.0800 0.0700 0.0700 23,509 -0.01(-12.50%)
Sep 01, 2021 0.0800 0.0800 0.0700 0.0800 78,574 +0.01(+6.67%)
Aug 31, 2021 0.0700 0.0750 0.0700 0.0750 133,528 +0.00(+7.14%)
Aug 30, 2021 0.0750 0.0750 0.0700 0.0700 78,626 -0.00(-6.67%)
Aug 27, 2021 0.0750 0.0750 0.0750 0.0750 33,130 +0.00(+7.14%)
Aug 26, 2021 0.0700 0.0700 0.0700 0.0700 25,300 -0.00(-6.67%)
Aug 25, 2021 0.0750 0.0750 0.0750 0.0750 9,986 +0.00(+0.00%)
Aug 24, 2021 0.0750 0.0750 0.0700 0.0750 146,500 +0.00(+7.14%)
Aug 23, 2021 0.0750 0.0750 0.0650 0.0700 208,584 -0.00(-6.67%)
Aug 20, 2021 0.0700 0.0750 0.0700 0.0750 13,771 +0.00(+7.14%)
Aug 19, 2021 0.0750 0.0750 0.0700 0.0700 12,439 -0.00(-6.67%)
Aug 18, 2021 0.0700 0.0750 0.0700 0.0750 100,534 +0.00(+0.00%)
Aug 17, 2021 0.0800 0.0800 0.0750 0.0750 61,695 -0.01(-6.25%)
Aug 16, 2021 0.0850 0.0850 0.0700 0.0800 72,228 +0.00(+0.00%)
Aug 13, 2021 0.0750 0.0800 0.0750 0.0800 13,693 +0.01(+6.67%)
Aug 12, 2021 0.0750 0.0750 0.0700 0.0750 25,777 +0.00(+0.00%)
Aug 11, 2021 0.0800 0.0800 0.0700 0.0750 58,702 -0.01(-6.25%)
Aug 10, 2021 0.0750 0.0800 0.0700 0.0800 174,768 +0.01(+6.67%)
Aug 09, 2021 0.0700 0.0750 0.0700 0.0750 193,612 +0.00(+7.14%)
Aug 06, 2021 0.0750 0.0750 0.0700 0.0700 44,500 -0.00(-6.67%)
Aug 05, 2021 0.0700 0.0750 0.0700 0.0750 10,739 +0.00(+7.14%)
Aug 04, 2021 0.0750 0.0750 0.0700 0.0700 34,467 +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.