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 )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 21, 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 (%)
Nov 30, 2021 0.0800 0.0800 0.0750 0.0750 19,480 +0.00(+0.00%)
Nov 29, 2021 0.0750 0.0800 0.0750 0.0750 307,444 -0.01(-6.25%)
Nov 26, 2021 0.0750 0.0800 0.0750 0.0800 43,055 +0.00(+0.00%)
Nov 25, 2021 0.0750 0.0800 0.0750 0.0800 60,130 +0.00(+0.00%)
Nov 24, 2021 0.0750 0.0800 0.0750 0.0800 215,913 +0.00(+0.00%)
Nov 23, 2021 0.0800 0.0800 0.0750 0.0800 76,637 +0.00(+0.00%)
Nov 22, 2021 0.0850 0.0850 0.0800 0.0800 97,811 +0.01(+6.67%)
Nov 19, 2021 0.0800 0.0800 0.0750 0.0750 89,284 +0.00(+0.00%)
Nov 18, 2021 0.0800 0.0750 0.0750 0.0750 127,251 -0.01(-6.25%)
Nov 17, 2021 0.0800 0.0800 0.0750 0.0800 139,289 +0.00(+0.00%)
Nov 16, 2021 0.0850 0.0850 0.0800 0.0800 207,121 +0.00(+0.00%)
Nov 15, 2021 0.0800 0.0850 0.0800 0.0800 480,046 +0.00(+0.00%)
Nov 12, 2021 0.0850 0.0850 0.0750 0.0800 340,338 +0.00(+0.00%)
Nov 11, 2021 0.0800 0.0850 0.0800 0.0800 133,732 -0.01(-5.88%)
Nov 10, 2021 0.0850 0.0850 253,450 +0.00(+0.00%)
Nov 09, 2021 0.0850 0.0850 0.0800 0.0850 461,932 +0.00(+0.00%)
Nov 08, 2021 0.0900 0.0900 0.0800 0.0850 252,383 +0.00(+0.00%)
Nov 05, 2021 0.0900 0.0900 0.0850 0.0850 247,322 +0.00(+0.00%)
Nov 04, 2021 0.0800 0.0850 0.0800 0.0850 80,411 +0.01(+6.25%)
Nov 03, 2021 0.0800 0.0850 0.0750 0.0800 133,925 +0.00(+0.00%)
Nov 02, 2021 0.0850 0.0850 0.0800 0.0800 105,923 +0.00(+0.00%)
Nov 01, 2021 0.0800 0.0850 0.0800 0.0800 121,559 +0.00(+0.00%)
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%)
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.