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

(OP: FHSEY )

0.0201 +0.0001 (+0.50%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 17, 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 29, 2024 0.0639 0.0639 0.0615 0.0615 4,547 +0.00(+0.82%)
Feb 28, 2024 0.0610 0.0610 0.0610 0.0610 105 -0.01(-16.44%)
Feb 27, 2024 0.0710 0.0775 0.0610 0.0730 4,077 +0.01(+19.67%)
Feb 26, 2024 0.0610 0.0610 0.0610 0.0610 263 +0.00(+0.00%)
Feb 22, 2024 0.0610 45 +0.00(+0.00%)
Feb 21, 2024 0.0610 0.0610 0.0610 0.0610 510 +0.00(+0.00%)
Feb 20, 2024 0.0610 0.0610 0.0610 0.0610 252 +0.00(+0.00%)
Feb 16, 2024 0.0610 0.0610 0.0610 0.0610 2,456 +0.00(+0.00%)
Feb 13, 2024 0.0610 1 +0.02(+35.56%)
Feb 07, 2024 0.0450 108 -0.02(-30.77%)
Feb 06, 2024 0.0650 0.0650 0.0650 0.0650 175 +0.00(+4.00%)
Feb 05, 2024 0.0625 0.0625 0.0625 0.0625 555 +0.00(+0.00%)
Feb 02, 2024 0.0625 0.0625 0.0625 0.0625 100 +0.01(+9.65%)
Feb 01, 2024 0.0350 0.0570 0.0350 0.0570 778 +0.02(+62.86%)
Jan 31, 2024 0.0625 0.0625 0.0350 0.0350 1,216 -0.04(-50.00%)
Jan 30, 2024 0.0450 0.0750 0.0450 0.0700 8,703 -0.00(-3.45%)
Jan 24, 2024 0.0725 0 -0.01(-7.05%)
Jan 23, 2024 0.1000 0.1000 0.0780 0.0780 2,677 +0.03(+48.57%)
Jan 18, 2024 0.0525 20 +0.00(+5.00%)
Jan 16, 2024 0.0500 115 +0.01(+11.11%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 100 -0.03(-41.18%)
Jan 11, 2024 0.0765 0.0765 0.0765 0.0765 459 +0.00(+4.79%)
Jan 10, 2024 0.0550 0.0730 0.0550 0.0730 1,655 +0.02(+45.42%)
Jan 08, 2024 0.0502 112 +0.01(+11.56%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 602 +0.00(+11.94%)
Jan 03, 2024 0.0402 55 -0.00(-2.43%)
Jan 02, 2024 0.0551 0.0551 0.0401 0.0412 35,084 -0.01(-25.09%)
Dec 29, 2023 0.0500 0.0550 0.0500 0.0550 4,431 +0.00(+10.00%)
Dec 28, 2023 0.0603 0.0700 0.0401 0.0500 96,129 -0.01(-19.35%)
Dec 27, 2023 0.0620 0.0660 0.0620 0.0620 16,886 -0.00(-0.16%)
Dec 26, 2023 0.0620 0.0668 0.0620 0.0621 2,144 +0.00(+0.16%)
Dec 22, 2023 0.0620 0.0620 0.0620 0.0620 982 -0.00(-4.62%)
Dec 21, 2023 0.0619 0.0650 0.0601 0.0650 21,550 -0.01(-7.14%)
Dec 20, 2023 0.0707 0.0707 0.0700 0.0700 33,488 -0.00(-1.27%)
Dec 18, 2023 0.0709 1 -0.01(-11.37%)
Dec 15, 2023 0.0800 0.0800 0.0705 0.0800 9,399 -0.01(-11.11%)
Dec 14, 2023 0.0900 0.0900 0.0873 0.0900 4,020 +0.01(+10.29%)
Dec 13, 2023 0.0700 0.0816 0.0700 0.0816 1,417 +0.01(+16.57%)
Dec 12, 2023 0.0820 0.0820 0.0700 0.0700 13,979 -0.02(-22.31%)
Dec 08, 2023 0.0901 50 +0.01(+12.34%)
Dec 07, 2023 0.0827 0.0827 0.0802 0.0802 8,159 -0.00(-5.76%)
Dec 06, 2023 0.0851 0.0851 0.0802 0.0851 13,995 +0.00(+6.11%)
Dec 05, 2023 0.0802 0.0802 0.0802 0.0802 129 -0.00(-5.76%)
Dec 04, 2023 0.0851 0.0950 0.0851 0.0851 255 -0.01(-10.42%)
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.