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

Flow Capital (TSV: FW )

0.5400 UNCHANGED
Last Price Updated: 9:40 AM EDT, May 23, 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 (%)
Feb 27, 2024 0.4600 0 -0.01(-1.08%)
Feb 22, 2024 0.4650 0 +0.01(+2.20%)
Feb 21, 2024 0.4550 0.4550 0.4550 0.4550 50,000 +0.00(+0.00%)
Feb 20, 2024 0.4550 0.4550 0.4550 0.4550 102,500 +0.00(+0.00%)
Feb 16, 2024 0.4550 0 -0.01(-1.09%)
Feb 15, 2024 0.4600 0.4600 0.4600 0.4600 1,529 +0.01(+1.10%)
Feb 14, 2024 0.4550 0.4550 0.4550 0.4550 30,000 +0.00(+0.00%)
Feb 12, 2024 0.4550 0 -0.01(-1.09%)
Feb 08, 2024 0.4600 0 +0.01(+1.10%)
Feb 07, 2024 0.4500 0.4550 0.4500 0.4550 105,000 +0.01(+1.11%)
Feb 05, 2024 0.4500 0 +0.01(+1.12%)
Feb 02, 2024 0.4450 0.4450 0.4450 0.4450 5,000 -0.02(-3.26%)
Feb 01, 2024 0.4600 0.4600 0.4600 0.4600 2,500 +0.01(+1.10%)
Jan 30, 2024 0.4550 0 -0.01(-1.09%)
Jan 29, 2024 0.4600 0.4600 0.4600 0.4600 3,100 +0.01(+1.10%)
Jan 26, 2024 0.4550 0.4550 0.4550 0.4550 50,000 +0.01(+1.11%)
Jan 25, 2024 0.4550 0.4550 0.4500 0.4500 96,500 +0.00(+0.00%)
Jan 24, 2024 0.4450 0.4500 0.4450 0.4500 141,000 +0.02(+3.45%)
Jan 23, 2024 0.4600 0.4600 0.4350 0.4350 30,500 -0.03(-7.45%)
Jan 19, 2024 0.4700 0 -0.01(-2.08%)
Jan 18, 2024 0.5000 0.5000 0.4800 0.4800 79,000 -0.02(-4.00%)
Jan 16, 2024 0.5000 0 +0.00(+0.00%)
Jan 15, 2024 0.5000 0.5000 0.5000 0.5000 51,500 -0.03(-5.66%)
Jan 12, 2024 0.5300 0.5300 0.5300 0.5300 950 +0.01(+1.92%)
Jan 11, 2024 0.5200 0.5200 0.5200 0.5200 1,500 +0.02(+4.00%)
Jan 10, 2024 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 09, 2024 0.5000 0.5000 0.5000 0.5000 7,500 +0.01(+2.04%)
Jan 04, 2024 0.4900 0 +0.00(+0.00%)
Dec 27, 2023 0.4900 0 -0.03(-5.77%)
Dec 22, 2023 0.5200 0 +0.02(+4.00%)
Dec 21, 2023 0.5000 0.5000 0.5000 0.5000 53,968 -0.01(-1.96%)
Dec 20, 2023 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Dec 18, 2023 0.5000 0 +0.00(+0.00%)
Dec 14, 2023 0.5000 0 +0.02(+4.17%)
Dec 08, 2023 0.4800 0 +0.00(+0.00%)
Dec 05, 2023 0.4800 0 +0.04(+9.09%)
Dec 04, 2023 0.4400 0.4400 0.4400 0.4400 24,500 +0.01(+1.15%)
Nov 29, 2023 0.4350 0 -0.05(-10.31%)
Nov 27, 2023 0.4850 0 -0.02(-3.00%)
Nov 22, 2023 0.5000 0 +0.00(+0.00%)
Nov 21, 2023 0.4900 0.5000 0.4900 0.5000 5,000 +0.01(+2.04%)
Nov 20, 2023 0.4800 0.4900 0.4800 0.4900 8,000 +0.04(+8.89%)
Nov 14, 2023 0.4500 0 -0.02(-3.23%)
Nov 09, 2023 0.4650 0 +0.04(+9.41%)
Nov 08, 2023 0.4450 0.4450 0.4250 0.4250 8,500 -0.04(-8.60%)
Nov 03, 2023 0.4650 0 +0.01(+1.09%)
Oct 31, 2023 0.4600 0 +0.01(+2.22%)
Oct 26, 2023 0.4500 0 +0.00(+0.00%)
Oct 24, 2023 0.4500 0 +0.00(+0.00%)
Oct 23, 2023 0.4500 0.4500 0.4500 0.4500 702 +0.00(+0.00%)
Oct 20, 2023 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Oct 19, 2023 0.4700 0.4700 0.4500 0.4500 34,108 -0.02(-5.26%)
Oct 18, 2023 0.4750 0.4750 0.4750 0.4750 500 +0.01(+3.26%)
Oct 16, 2023 0.4600 0 -0.08(-14.81%)
Oct 13, 2023 0.5400 0.5400 0.5400 0.5400 3,000 -0.02(-3.57%)
Oct 10, 2023 0.5600 0 +0.00(+0.00%)
Oct 06, 2023 0.5600 0 +0.00(+0.00%)
Oct 05, 2023 0.5600 0.5600 0.5600 0.5600 60,000 +0.01(+1.82%)
Oct 04, 2023 0.5500 0.5500 0.5500 0.5500 45,000 +0.01(+1.85%)
Sep 28, 2023 0.5400 0 +0.00(+0.00%)
Sep 25, 2023 0.5400 0 +0.00(+0.00%)
Sep 19, 2023 0.5400 0 +0.00(+0.00%)
Sep 18, 2023 0.5400 0.5400 0.5400 0.5400 16,000 +0.01(+1.89%)
Sep 15, 2023 0.5400 0.5400 0.5300 0.5300 19,000 -0.01(-1.85%)
Sep 14, 2023 0.5400 0.5400 0.5400 0.5400 38,001 +0.00(+0.00%)
Sep 13, 2023 0.5400 0.5400 0.5400 0.5400 25,500 +0.00(+0.00%)
Sep 07, 2023 0.5400 0 -0.02(-3.57%)
Sep 06, 2023 0.5100 0.5600 0.5100 0.5600 46,010 +0.06(+12.00%)
Sep 05, 2023 0.5600 0.5600 0.5000 0.5000 34,100 -0.06(-10.71%)
Aug 31, 2023 0.5600 0 +0.00(+0.00%)
Aug 29, 2023 0.5600 0 +0.00(+0.00%)
Aug 22, 2023 0.5600 0 +0.00(+0.00%)
Aug 16, 2023 0.5600 0 -0.01(-1.75%)
Aug 15, 2023 0.5700 0.5700 0.5700 0.5700 1,100 +0.01(+1.79%)
Aug 10, 2023 0.5600 0 -0.01(-1.75%)
Aug 08, 2023 0.5700 0 +0.00(+0.00%)
Aug 04, 2023 0.5700 0 +0.00(+0.00%)
Aug 03, 2023 0.5700 0.5700 0.5700 0.5700 20,000 +0.00(+0.00%)
Aug 02, 2023 0.5700 0.5700 0.5700 0.5700 17,501 +0.00(+0.00%)
Aug 01, 2023 0.5900 0.5900 0.5600 0.5700 29,040 +0.01(+1.79%)
Jul 31, 2023 0.5600 0.5700 0.5600 0.5600 35,000 +0.01(+1.82%)
Jul 27, 2023 0.5500 0 +0.01(+1.85%)
Jul 25, 2023 0.5400 0 -0.03(-5.26%)
Jul 24, 2023 0.5700 0.5700 0.5700 0.5700 2,900 +0.01(+1.79%)
Jul 21, 2023 0.5600 0.5600 0.5600 0.5600 18,001 +0.00(+0.00%)
Jul 20, 2023 0.5500 0.5600 0.5500 0.5600 50,920 +0.01(+1.82%)
Jul 19, 2023 0.5500 0.5500 0.5500 0.5500 73,500 -0.01(-1.79%)
Jul 13, 2023 0.5600 0 +0.01(+1.82%)
Jul 12, 2023 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Jul 11, 2023 0.5500 0.5500 0.5500 0.5500 6,650 +0.00(+0.00%)
Jul 10, 2023 0.5400 0.5500 0.5400 0.5500 7,000 +0.02(+3.77%)
Jul 06, 2023 0.5300 0 +0.00(+0.00%)
Jul 04, 2023 0.5300 0 +0.04(+7.07%)
Jun 29, 2023 0.4950 0 +0.00(+0.00%)
Jun 27, 2023 0.4950 0 +0.00(+0.00%)
Jun 26, 2023 0.5500 0.5500 0.4900 0.4950 39,000 -0.06(-10.00%)
Jun 23, 2023 0.5500 0.5500 0.5500 0.5500 1,505 +0.02(+3.77%)
Jun 19, 2023 0.5300 0 -0.02(-3.64%)
Jun 15, 2023 0.5500 2 +0.02(+3.77%)
May 08, 2023 0.5400 0.5400 0.5300 0.5300 5,516 -0.03(-5.36%)
May 05, 2023 0.5600 0.5600 0.5600 0.5600 16,000 -0.01(-1.75%)
May 04, 2023 0.5700 0.5700 0.5600 0.5700 218,700 +0.00(+0.00%)
May 03, 2023 0.5900 0.5900 0.5700 0.5700 2,200 +0.00(+0.00%)
May 02, 2023 0.5700 0.5700 0.5700 0.5700 212,500 -0.03(-5.00%)
May 01, 2023 0.6000 0.6000 0.6000 0.6000 20,000 +0.02(+3.45%)
Apr 25, 2023 0.5800 0 -0.02(-3.33%)
Apr 21, 2023 0.6000 0 +0.09(+17.65%)
Apr 20, 2023 0.5800 0.6000 0.5100 0.5100 66,500 -0.06(-10.53%)
Apr 17, 2023 0.5700 0 +0.00(+0.00%)
Apr 14, 2023 0.5700 0.5700 0.5700 0.5700 13,002 +0.01(+1.79%)
Apr 11, 2023 0.5600 2 -0.01(-1.75%)
Apr 10, 2023 0.5700 0.5700 0.5700 0.5700 21,507 +0.00(+0.00%)
Apr 06, 2023 0.5700 0 +0.00(+0.00%)
Apr 05, 2023 0.5700 0.5800 0.5700 0.5700 77,000 +0.01(+1.79%)
Mar 31, 2023 0.5600 0 +0.04(+7.69%)
Mar 30, 2023 0.5500 0.5500 0.5200 0.5200 54,000 -0.03(-5.45%)
Mar 29, 2023 0.5500 0.5500 0.5500 0.5500 10,000 +0.04(+7.84%)
Mar 28, 2023 0.5200 0.5200 0.5100 0.5100 16,000 -0.03(-5.56%)
Mar 27, 2023 0.5500 0.5500 0.5400 0.5400 10,500 +0.00(+0.00%)
Mar 22, 2023 0.5400 0 +0.03(+5.88%)
Mar 20, 2023 0.5100 0 -0.05(-8.93%)
Mar 16, 2023 0.5600 0 +0.01(+1.82%)
Mar 10, 2023 0.5500 0 -0.02(-3.51%)
Mar 07, 2023 0.5700 100 +0.00(+0.00%)
Mar 02, 2023 0.5700 0 +0.03(+5.56%)
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.