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 (%)
Apr 30, 2024 0.0200 0.0250 0.0200 0.0200 43,772 +0.00(+0.00%)
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 56,170 +0.00(+0.00%)
Apr 22, 2024 0.0150 0.0200 0.0150 0.0200 62,314 +0.00(+0.00%)
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 85,000 +0.00(+0.00%)
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 8,001 +0.00(+0.00%)
Apr 17, 2024 0.0200 0.0250 0.0200 0.0200 338,917 +0.00(+0.00%)
Apr 16, 2024 0.0250 0.0250 0.0200 0.0200 28,000 +0.00(+0.00%)
Apr 12, 2024 0.0200 0 +0.00(+0.00%)
Apr 11, 2024 0.0250 0.0250 0.0200 0.0200 59,755 -0.01(-20.00%)
Apr 09, 2024 0.0250 0 +0.00(+0.00%)
Apr 08, 2024 0.0200 0.0250 0.0200 0.0250 37,912 +0.01(+25.00%)
Apr 05, 2024 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Apr 04, 2024 0.0250 0.0250 0.0200 0.0200 1,095,080 +0.00(+0.00%)
Apr 03, 2024 0.0250 0.0250 0.0200 0.0200 111,700 -0.01(-20.00%)
Apr 02, 2024 0.0200 0.0250 0.0200 0.0250 24,000 +0.00(+0.00%)
Apr 01, 2024 0.0250 0.0250 0.0250 0.0250 14,900 +0.00(+0.00%)
Mar 28, 2024 0.0250 0 +0.00(+0.00%)
Mar 25, 2024 0.0250 0 +0.00(+0.00%)
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 222,044 +0.00(+0.00%)
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 31,881 +0.00(+0.00%)
Mar 19, 2024 0.0250 0.0250 0.0200 0.0250 89,000 +0.00(+0.00%)
Mar 18, 2024 0.0300 0.0300 0.0250 0.0250 91,892 +0.00(+0.00%)
Mar 15, 2024 0.0200 0.0300 0.0200 0.0250 12,000 +0.00(+0.00%)
Mar 14, 2024 0.0300 0.0300 0.0250 0.0250 120,100 +0.00(+0.00%)
Mar 13, 2024 0.0250 0.0300 0.0250 0.0250 103,000 -0.00(-16.67%)
Mar 12, 2024 0.0200 0.0300 0.0200 0.0300 27,000 +0.00(+0.00%)
Mar 11, 2024 0.0250 0.0300 0.0250 0.0300 14,000 +0.00(+20.00%)
Mar 08, 2024 0.0250 0.0300 0.0250 0.0250 50,020 +0.01(+25.00%)
Mar 07, 2024 0.0250 0.0300 0.0200 0.0200 45,000 -0.01(-20.00%)
Mar 06, 2024 0.0250 0.0300 0.0200 0.0250 58,000 +0.00(+0.00%)
Mar 05, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 04, 2024 0.0250 0.0250 0.0250 0.0250 214,061 +0.00(+0.00%)
Mar 01, 2024 0.0300 0.0300 0.0250 0.0250 11,300 +0.00(+0.00%)
Feb 29, 2024 0.0300 0.0300 0.0250 0.0250 33,700 -0.00(-16.67%)
Feb 28, 2024 0.0250 0.0300 0.0250 0.0300 5,350 +0.00(+20.00%)
Feb 27, 2024 0.0250 0.0300 0.0250 0.0250 7,934 -0.00(-16.67%)
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 68,202 +0.00(+20.00%)
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+0.00%)
Feb 22, 2024 0.0250 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Feb 21, 2024 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+0.00%)
Feb 20, 2024 0.0250 0.0300 0.0250 0.0300 31,000 +0.00(+20.00%)
Feb 16, 2024 0.0250 0 +0.00(+0.00%)
Feb 15, 2024 0.0250 0.0300 0.0250 0.0250 26,945 +0.00(+0.00%)
Feb 14, 2024 0.0200 0.0250 0.0200 0.0250 4,020 +0.00(+0.00%)
Feb 13, 2024 0.0250 0.0250 0.0200 0.0250 48,926 +0.00(+0.00%)
Feb 12, 2024 0.0300 0.0300 0.0250 0.0250 23,000 +0.01(+25.00%)
Feb 09, 2024 0.0250 0.0300 0.0200 0.0200 140,250 -0.01(-20.00%)
Feb 08, 2024 0.0250 0.0300 0.0250 0.0250 409,000 -0.00(-16.67%)
Feb 06, 2024 0.0300 0 +0.00(+20.00%)
Feb 05, 2024 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Feb 02, 2024 0.0250 0.0250 0.0250 0.0250 45,553 -0.00(-16.67%)
Feb 01, 2024 0.0300 0.0300 0.0300 0.0300 2,700 +0.00(+0.00%)
Jan 31, 2024 0.0250 0.0300 0.0250 0.0300 17,000 +0.00(+20.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jan 29, 2024 0.0300 0.0300 0.0250 0.0300 10,333 +0.00(+20.00%)
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+20.00%)
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 6,019 +0.00(+0.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 51,140 -0.00(-16.67%)
Jan 22, 2024 0.0250 0.0300 0.0250 0.0300 39,681 +0.00(+0.00%)
Jan 19, 2024 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+0.00%)
Jan 17, 2024 0.0300 33 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jan 15, 2024 0.0300 0.0350 0.0300 0.0350 84,000 +0.01(+16.67%)
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 218,000 -0.01(-14.29%)
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 2,400 +0.01(+16.67%)
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 548,000 -0.01(-14.29%)
Jan 09, 2024 0.0350 0.0350 0.0350 0.0350 3,016 +0.01(+16.67%)
Jan 05, 2024 0.0300 0 -0.01(-14.29%)
Jan 04, 2024 0.0350 0.0350 0.0350 0.0350 289,500 +0.01(+16.67%)
Jan 03, 2024 0.0350 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Dec 28, 2023 0.0350 600 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0350 0.0350 79,916 +0.00(+0.00%)
Dec 21, 2023 0.0350 0 -0.00(-12.50%)
Dec 20, 2023 0.0350 0.0400 0.0350 0.0400 99,000 +0.00(+0.00%)
Dec 19, 2023 0.0300 0.0400 0.0300 0.0400 474,325 +0.01(+33.33%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 39,325 +0.00(+0.00%)
Dec 15, 2023 0.0300 0.0350 0.0300 0.0300 200,020 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 19,000 -0.01(-14.29%)
Dec 13, 2023 0.0300 0.0350 0.0300 0.0350 10,250 +0.01(+16.67%)
Dec 12, 2023 0.0350 0.0350 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 11, 2023 0.0300 0.0350 0.0300 0.0300 71,524 -0.01(-14.29%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0350 33,000 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0350 0.0350 0.0350 7,500 +0.01(+16.67%)
Dec 06, 2023 0.0350 0.0350 0.0300 0.0300 26,000 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0300 0.0300 11,000 -0.01(-14.29%)
Dec 04, 2023 0.0350 0.0350 0.0300 0.0350 99,000 +0.00(+0.00%)
Dec 01, 2023 0.0400 0.0400 0.0350 0.0350 406,822 +0.00(+0.00%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 65,653 -0.00(-12.50%)
Nov 29, 2023 0.0350 0.0400 0.0350 0.0400 55,500 +0.00(+0.00%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 6,633 +0.00(+0.00%)
Nov 23, 2023 0.0350 500 -0.00(-12.50%)
Nov 22, 2023 0.0350 0.0400 0.0350 0.0400 169,000 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 6,120 -0.00(-12.50%)
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 7,900 +0.00(+14.29%)
Nov 17, 2023 0.0400 0.0400 0.0350 0.0350 30,490 +0.00(+0.00%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 18,000 -0.00(-12.50%)
Nov 15, 2023 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0400 0.0350 0.0400 20,045 +0.00(+14.29%)
Nov 13, 2023 0.0400 0.0400 0.0350 0.0350 14,043 -0.00(-12.50%)
Nov 10, 2023 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+14.29%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 180,650 +0.00(+0.00%)
Nov 08, 2023 0.0350 0.0400 0.0350 0.0350 57,000 -0.00(-12.50%)
Nov 06, 2023 0.0400 0 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 79,800 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 99,863 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 9,289 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 27, 2023 0.0400 250 +0.00(+0.00%)
Oct 25, 2023 0.0400 0 +0.00(+0.00%)
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 11,008 +0.00(+0.00%)
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 25,024 -0.00(-11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Oct 19, 2023 0.0450 0.0450 0.0450 0.0450 168,000 +0.00(+0.00%)
Oct 17, 2023 0.0450 0 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0450 0.0400 0.0450 6,616 +0.00(+12.50%)
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 11, 2023 0.0400 0 +0.00(+0.00%)
Oct 06, 2023 0.0400 0 +0.00(+0.00%)
Oct 05, 2023 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 04, 2023 0.0450 0.0450 0.0400 0.0400 10,000 -0.01(-20.00%)
Oct 03, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 02, 2023 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+12.50%)
Sep 29, 2023 0.0550 0.0550 0.0400 0.0400 73,080 -0.00(-11.11%)
Sep 28, 2023 0.0450 0.0450 0.0450 0.0450 145,001 -0.01(-10.00%)
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 2,185 +0.00(+0.00%)
Sep 26, 2023 0.0500 0.0550 0.0500 0.0500 322,060 +0.00(+0.00%)
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 27,500 +0.00(+0.00%)
Sep 22, 2023 0.0550 0.0550 0.0500 0.0500 66,000 -0.00(-9.09%)
Sep 21, 2023 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+10.00%)
Sep 19, 2023 0.0500 825 -0.00(-9.09%)
Sep 18, 2023 0.0500 0.0550 0.0500 0.0550 28,600 +0.00(+10.00%)
Sep 15, 2023 0.0450 0.0500 0.0450 0.0500 51,328 +0.00(+0.00%)
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Sep 13, 2023 0.0500 0.0500 0.0450 0.0450 46,032 -0.01(-18.18%)
Sep 12, 2023 0.0450 0.0550 0.0450 0.0550 353,788 +0.01(+22.22%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 516,000 +0.00(+12.50%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 81,530 +0.00(+0.00%)
Sep 06, 2023 0.0400 0 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0400 0.0350 0.0400 19,018 +0.00(+0.00%)
Aug 31, 2023 0.0400 0 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0350 0.0400 17,082 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 49,976 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 98,250 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0400 0.0350 0.0400 821,553 -0.00(-11.11%)
Aug 21, 2023 0.0400 0.0450 0.0400 0.0450 38,484 +0.00(+12.50%)
Aug 18, 2023 0.0450 0.0450 0.0400 0.0400 11,000 +0.00(+0.00%)
Aug 17, 2023 0.0450 0.0450 0.0400 0.0400 60,100 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 9,691 -0.00(-11.11%)
Aug 15, 2023 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+12.50%)
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 23,268 -0.01(-20.00%)
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 10,002 +0.01(+11.11%)
Aug 10, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 09, 2023 0.0450 0.0450 0.0400 0.0450 13,010 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0400 0.0450 70,006 +0.00(+0.00%)
Aug 04, 2023 0.0450 0 +0.00(+12.50%)
Aug 03, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0400 0.0400 5,691 -0.00(-11.11%)
Aug 01, 2023 0.0400 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Jul 31, 2023 0.0450 0.0450 0.0400 0.0400 40,016 -0.00(-11.11%)
Jul 28, 2023 0.0500 0.0500 0.0400 0.0450 25,109 -0.01(-10.00%)
Jul 27, 2023 0.0500 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Jul 26, 2023 0.0400 0.0450 0.0400 0.0450 9,358 +0.00(+12.50%)
Jul 25, 2023 0.0450 0.0450 0.0400 0.0400 13,200 -0.00(-11.11%)
Jul 24, 2023 0.0400 0.0450 0.0400 0.0450 7,560 -0.01(-10.00%)
Jul 21, 2023 0.0400 0.0500 0.0400 0.0500 8,509 +0.00(+0.00%)
Jul 20, 2023 0.0450 0.0500 0.0450 0.0500 106,000 +0.01(+11.11%)
Jul 19, 2023 0.0450 0.0450 0.0450 0.0450 81,327 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0450 0.0400 0.0450 64,488 -0.01(-10.00%)
Jul 14, 2023 0.0500 0 +0.01(+11.11%)
Jul 13, 2023 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0450 0.0450 2,244 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0450 0.0450 55,000 +0.00(+0.00%)
Jul 10, 2023 0.0450 0.0450 0.0400 0.0450 22,666 +0.00(+0.00%)
Jul 07, 2023 0.0400 0.0450 0.0400 0.0450 135,000 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0400 0.0400 0.0400 2,158 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0400 0.0400 0.0400 27,976 +0.00(+0.00%)
Jun 29, 2023 0.0400 0 -0.00(-11.11%)
Jun 28, 2023 0.0400 0.0450 0.0400 0.0450 50,060 +0.00(+0.00%)
Jun 26, 2023 0.0450 0 +0.00(+12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 25,615 +0.00(+0.00%)
Jun 22, 2023 0.0350 0.0400 0.0350 0.0400 148,200 +0.00(+14.29%)
Jun 21, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 16,300 +0.00(+0.00%)
Jun 16, 2023 0.0400 0.0400 0.0350 0.0400 75,025 +0.00(+0.00%)
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 1,150 -0.01(-27.27%)
May 08, 2023 0.0500 0.0550 0.0500 0.0550 100,000 +0.01(+22.22%)
May 05, 2023 0.0450 0.0450 0.0400 0.0450 77,569 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0450 0.0450 6,200 -0.01(-10.00%)
May 03, 2023 0.0500 0.0500 0.0450 0.0500 281,034 +0.00(+0.00%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +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.