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 )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
May 31, 2024 0.3400 0.3550 0.3400 0.3450 80,150 -0.01(-1.43%)
May 30, 2024 0.3500 0.3500 0.3450 0.3500 297,500 +0.00(+0.00%)
May 29, 2024 0.3450 0.3600 0.3450 0.3500 295,435 -0.01(-1.41%)
May 28, 2024 0.3600 0.3600 0.3450 0.3550 134,285 +0.01(+1.43%)
May 27, 2024 0.3600 0.3600 0.3500 0.3500 46,000 -0.01(-1.41%)
May 24, 2024 0.3500 0.3550 0.3450 0.3550 365,000 +0.01(+2.90%)
May 23, 2024 0.3600 0.3700 0.3400 0.3450 288,730 -0.02(-4.17%)
May 22, 2024 0.3700 0.3700 0.3600 0.3600 60,900 +0.00(+0.00%)
May 21, 2024 0.3450 0.3600 0.3450 0.3600 122,002 +0.02(+4.35%)
May 17, 2024 0.3450 0 +0.00(+1.47%)
May 16, 2024 0.3600 0.3700 0.3400 0.3400 219,010 -0.03(-8.11%)
May 15, 2024 0.3700 0.3700 0.3700 0.3700 94,500 +0.01(+1.37%)
May 14, 2024 0.3450 0.3650 0.3450 0.3650 22,800 +0.01(+1.39%)
May 13, 2024 0.3450 0.3600 0.3400 0.3600 52,100 +0.02(+4.35%)
May 10, 2024 0.3600 0.3600 0.3450 0.3450 36,638 -0.01(-2.82%)
May 09, 2024 0.3450 0.3550 0.3450 0.3550 17,880 +0.01(+1.43%)
May 08, 2024 0.3600 0.3600 0.3500 0.3500 300,309 -0.01(-1.41%)
May 07, 2024 0.3600 0.3600 0.3500 0.3550 81,000 -0.02(-5.33%)
May 06, 2024 0.3700 0.3750 0.3700 0.3750 29,950 +0.01(+2.74%)
May 03, 2024 0.3600 0.3650 0.3600 0.3650 17,555 +0.01(+1.39%)
May 02, 2024 0.3600 0.3650 0.3600 0.3600 100,880 +0.00(+0.00%)
May 01, 2024 0.3700 0.3700 0.3600 0.3600 73,122 -0.02(-4.00%)
Apr 30, 2024 0.3750 0.3900 0.3750 0.3750 22,327 -0.01(-1.32%)
Apr 29, 2024 0.4000 0.4000 0.3800 0.3800 86,470 -0.02(-5.00%)
Apr 26, 2024 0.3700 0.4000 0.3700 0.4000 102,520 +0.03(+8.11%)
Apr 25, 2024 0.3700 0.3700 0.3700 0.3700 7,000 +0.00(+0.00%)
Apr 24, 2024 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-1.33%)
Apr 23, 2024 0.3700 0.3750 0.3700 0.3750 13,754 +0.01(+1.35%)
Apr 22, 2024 0.3750 0.3850 0.3700 0.3700 76,016 -0.01(-2.63%)
Apr 19, 2024 0.3900 0.3900 0.3800 0.3800 67,739 -0.02(-3.80%)
Apr 18, 2024 0.3850 0.4000 0.3800 0.3950 114,175 -0.01(-1.25%)
Apr 17, 2024 0.4000 0.4000 0.3800 0.4000 90,585 +0.02(+3.90%)
Apr 16, 2024 0.3700 0.3850 0.3700 0.3850 6,411 +0.01(+1.32%)
Apr 15, 2024 0.3650 0.3800 0.3650 0.3800 11,700 +0.01(+2.70%)
Apr 12, 2024 0.3700 0.3700 0.3600 0.3700 36,500 -0.01(-2.63%)
Apr 11, 2024 0.3900 0.3900 0.3650 0.3800 42,500 +0.01(+1.33%)
Apr 10, 2024 0.3650 0.3900 0.3600 0.3750 251,600 -0.01(-1.32%)
Apr 09, 2024 0.3900 0.3900 0.3750 0.3800 47,615 -0.03(-6.17%)
Apr 08, 2024 0.4100 0.4100 0.4000 0.4050 154,217 -0.01(-2.41%)
Apr 05, 2024 0.3650 0.4200 0.3650 0.4150 404,116 +0.03(+9.21%)
Apr 04, 2024 0.3700 0.3900 0.3700 0.3800 140,825 +0.02(+4.11%)
Apr 03, 2024 0.3900 0.3900 0.3600 0.3650 110,880 -0.04(-8.75%)
Apr 02, 2024 0.3850 0.4000 0.3700 0.4000 138,360 +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.