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: QUIS )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 6, 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 28, 2022 0.8400 0.8600 0.8000 0.8100 363,581 -0.02(-2.41%)
Feb 25, 2022 0.8300 0.8500 0.8200 0.8300 76,813 +0.03(+3.75%)
Feb 24, 2022 0.8000 0.8400 0.7500 0.8000 435,253 -0.01(-1.23%)
Feb 23, 2022 0.8200 0.8400 0.8000 0.8100 292,163 -0.02(-2.41%)
Feb 22, 2022 0.8700 0.8900 0.8100 0.8300 228,393 -0.07(-7.78%)
Feb 18, 2022 0.9000 0 +0.01(+1.12%)
Feb 17, 2022 0.7800 0.9350 0.7700 0.8900 289,774 +0.10(+12.66%)
Feb 16, 2022 0.8000 0.8000 0.7500 0.7900 322,380 -0.01(-1.25%)
Feb 15, 2022 0.7900 0.8100 0.7600 0.8000 210,805 +0.03(+3.90%)
Feb 14, 2022 0.8200 0.8200 0.7600 0.7700 262,825 -0.04(-4.94%)
Feb 11, 2022 0.8300 0.8500 0.8100 0.8100 140,626 -0.04(-4.71%)
Feb 10, 2022 0.9000 0.9000 0.8400 0.8500 165,597 -0.02(-2.30%)
Feb 09, 2022 0.8800 0.9100 0.8600 0.8700 310,961 -0.01(-1.14%)
Feb 08, 2022 0.9000 0.9000 0.8500 0.8800 114,769 +0.00(+0.00%)
Feb 07, 2022 0.9200 0.9200 0.8800 0.8800 99,384 -0.02(-2.22%)
Feb 04, 2022 0.9000 0.9100 0.9000 0.9000 135,580 +0.01(+1.12%)
Feb 03, 2022 0.9400 0.8900 0.8900 269,983 -0.05(-5.32%)
Feb 02, 2022 0.9500 0.9600 0.9400 0.9400 31,478 +0.00(+0.00%)
Feb 01, 2022 0.9800 0.9800 0.9400 0.9400 78,585 -0.01(-1.05%)
Jan 31, 2022 0.9100 0.9700 0.9100 0.9500 31,277 +0.01(+1.06%)
Jan 28, 2022 0.9500 0.9500 0.9000 0.9400 73,393 -0.02(-2.08%)
Jan 27, 2022 0.9800 1.000 0.9500 0.9600 31,648 -0.01(-1.03%)
Jan 26, 2022 0.9900 0.9900 0.9600 0.9700 102,460 +0.03(+3.19%)
Jan 25, 2022 0.9800 0.9800 0.9300 0.9400 61,078 -0.01(-1.05%)
Jan 24, 2022 0.9400 1.000 0.8500 0.9500 164,050 +0.01(+1.06%)
Jan 21, 2022 1.000 1.000 0.9200 0.9400 183,483 -0.07(-6.93%)
Jan 20, 2022 1.020 1.020 1.000 1.010 47,260 +0.01(+1.00%)
Jan 19, 2022 1.050 1.060 0.9900 1.000 224,429 -0.04(-3.85%)
Jan 18, 2022 1.130 1.130 1.020 1.040 273,842 -0.07(-6.31%)
Jan 17, 2022 1.100 1.130 1.100 1.110 104,473 +0.00(+0.00%)
Jan 14, 2022 1.140 1.150 1.110 1.110 44,244 -0.02(-1.77%)
Jan 13, 2022 1.170 1.170 1.120 1.130 125,270 -0.04(-3.42%)
Jan 12, 2022 1.170 1.170 1.140 1.170 91,825 +0.00(+0.00%)
Jan 11, 2022 1.160 1.170 1.140 1.170 57,026 +0.02(+1.74%)
Jan 10, 2022 1.180 1.180 1.110 1.150 97,543 -0.03(-2.54%)
Jan 07, 2022 1.130 1.180 1.130 1.180 53,251 +0.01(+0.85%)
Jan 06, 2022 1.160 1.170 1.130 1.170 53,846 +0.04(+3.54%)
Jan 05, 2022 1.180 1.180 1.130 1.130 160,411 -0.05(-4.24%)
Jan 04, 2022 1.150 1.190 1.150 1.180 108,058 +0.01(+0.85%)
Dec 31, 2021 1.170 1.170 1.170 0 -0.02(-1.68%)
Dec 30, 2021 1.130 1.190 1.120 1.190 321,523 +0.06(+5.31%)
Dec 29, 2021 1.130 1.150 1.110 1.130 138,332 -0.02(-1.74%)
Dec 24, 2021 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 23, 2021 1.150 1.150 1.080 1.140 192,676 +0.03(+2.70%)
Dec 22, 2021 1.130 1.150 1.100 1.110 209,535 -0.03(-2.63%)
Dec 21, 2021 1.060 1.140 1.060 1.140 267,316 +0.08(+7.55%)
Dec 20, 2021 1.020 1.090 1.010 1.060 178,028 +0.03(+2.91%)
Dec 17, 2021 1.100 1.110 1.030 1.030 63,315 -0.07(-6.36%)
Dec 16, 2021 1.060 1.100 1.050 1.100 478,808 +0.05(+4.76%)
Dec 15, 2021 1.090 1.090 1.040 1.050 144,391 +0.01(+0.96%)
Dec 14, 2021 1.130 1.130 0.9900 1.040 215,058 -0.05(-4.59%)
Dec 13, 2021 1.150 1.150 1.080 1.090 193,525 -0.06(-5.22%)
Dec 10, 2021 1.120 1.150 1.110 1.150 416,007 +0.05(+4.55%)
Dec 09, 2021 1.040 1.110 1.040 1.100 241,806 +0.06(+5.77%)
Dec 08, 2021 0.9700 1.050 0.9700 1.040 993,249 +0.08(+8.33%)
Dec 07, 2021 0.9500 1.040 0.9500 0.9600 749,296 +0.05(+5.49%)
Dec 06, 2021 0.9800 0.9900 0.9100 0.9100 347,977 -0.04(-4.21%)
Dec 03, 2021 0.9500 0.9600 0.9300 0.9500 180,817 +0.05(+5.56%)
Dec 02, 2021 0.9400 0.9500 0.9000 0.9000 434,480 -0.03(-3.23%)
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.