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 (%)
Aug 31, 2022 0.0800 0.0800 0.0750 0.0800 189,073 +0.01(+6.67%)
Aug 30, 2022 0.0800 0.0800 0.0750 0.0750 286,702 -0.01(-6.25%)
Aug 29, 2022 0.0700 0.0800 0.0700 0.0800 496,139 +0.01(+14.29%)
Aug 26, 2022 0.0700 0.0800 0.0700 0.0700 870,241 +0.00(+0.00%)
Aug 25, 2022 0.0650 0.0700 0.0650 0.0700 238,425 +0.01(+7.69%)
Aug 24, 2022 0.0700 0.0700 0.0650 0.0650 198,745 -0.01(-7.14%)
Aug 23, 2022 0.0700 0.0700 0.0700 0.0700 217,300 +0.01(+7.69%)
Aug 22, 2022 0.0650 0.0650 0.0650 0.0650 81,696 -0.01(-7.14%)
Aug 19, 2022 0.0600 0.0700 0.0600 0.0700 45,235 +0.00(+0.00%)
Aug 18, 2022 0.0700 0.0700 0.0600 0.0700 118,687 +0.00(+0.00%)
Aug 17, 2022 0.0600 0.0700 0.0600 0.0700 127,075 +0.01(+7.69%)
Aug 16, 2022 0.0650 0.0700 0.0650 0.0650 84,667 +0.00(+0.00%)
Aug 15, 2022 0.0600 0.0650 0.0550 0.0650 347,758 +0.01(+18.18%)
Aug 12, 2022 0.0550 0.0600 0.0500 0.0550 123,818 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0600 0.0550 0.0550 168,100 +0.00(+10.00%)
Aug 10, 2022 0.0500 0.0500 0.0500 0.0500 69,831 +0.01(+11.11%)
Aug 09, 2022 0.0600 0.0600 0.0450 0.0450 413,722 -0.01(-18.18%)
Aug 08, 2022 0.0600 0.0600 0.0550 0.0550 81,313 +0.00(+0.00%)
Aug 05, 2022 0.0550 0.0550 0.0550 0.0550 55,012 +0.00(+0.00%)
Aug 04, 2022 0.0550 0.0550 0.0500 0.0550 20,227 +0.00(+0.00%)
Aug 03, 2022 0.0550 0.0600 0.0500 0.0550 107,218 +0.00(+0.00%)
Aug 02, 2022 0.0500 0.0550 0.0500 0.0550 90,340 +0.00(+10.00%)
Jul 29, 2022 0.0500 0 -0.00(-9.09%)
Jul 28, 2022 0.0650 0.0650 0.0550 0.0550 74,793 -0.01(-15.38%)
Jul 26, 2022 0.0650 0 +0.01(+8.33%)
Jul 25, 2022 0.0550 0.0600 0.0500 0.0600 67,900 +0.00(+9.09%)
Jul 22, 2022 0.0600 0.0600 0.0550 0.0550 78,156 -0.00(-8.33%)
Jul 21, 2022 0.0600 0.0600 0.0600 0.0600 33,650 +0.00(+9.09%)
Jul 20, 2022 0.0550 0.0600 0.0550 0.0550 165,000 -0.00(-8.33%)
Jul 19, 2022 0.0600 0.0600 0.0600 0.0600 9,639 +0.00(+0.00%)
Jul 18, 2022 0.0600 0.0600 0.0550 0.0600 34,361 +0.00(+9.09%)
Jul 15, 2022 0.0550 0.0550 0.0550 0.0550 70,400 +0.00(+0.00%)
Jul 14, 2022 0.0600 0.0600 0.0550 0.0550 11,000 -0.00(-8.33%)
Jul 13, 2022 0.0650 0.0700 0.0600 0.0600 290,451 +0.00(+0.00%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 4,292 +0.00(+0.00%)
Jul 11, 2022 0.0650 0.0650 0.0600 0.0600 29,216 -0.01(-7.69%)
Jul 08, 2022 0.0600 0.0650 0.0600 0.0650 122,800 +0.01(+18.18%)
Jul 07, 2022 0.0550 0.0650 0.0550 0.0550 211,093 +0.00(+0.00%)
Jul 06, 2022 0.0500 0.0550 0.0500 0.0550 11,800 +0.00(+0.00%)
Jul 05, 2022 0.0550 0.0650 0.0550 0.0550 245,911 +0.00(+10.00%)
Jul 04, 2022 0.0550 0.0550 0.0500 0.0500 18,400 +0.00(+0.00%)
Jun 30, 2022 0.0500 0 -0.01(-16.67%)
Jun 29, 2022 0.0600 0.0600 0.0600 0.0600 1,010 +0.01(+20.00%)
Jun 28, 2022 0.0550 0.0550 0.0500 0.0500 9,000 -0.00(-9.09%)
Jun 27, 2022 0.0550 0.0600 0.0500 0.0550 62,002 +0.00(+0.00%)
Jun 24, 2022 0.0550 0.0600 0.0550 0.0550 103,603 +0.00(+0.00%)
Jun 23, 2022 0.0550 0.0600 0.0500 0.0550 152,650 +0.00(+10.00%)
Jun 22, 2022 0.0550 0.0550 0.0500 0.0500 131,900 -0.00(-9.09%)
Jun 21, 2022 0.0550 0.0550 0.0550 0.0550 143,765 +0.00(+0.00%)
Jun 20, 2022 0.0450 0.0550 0.0450 0.0550 50,100 +0.01(+22.22%)
Jun 17, 2022 0.0500 0.0500 0.0400 0.0450 253,080 -0.01(-10.00%)
Jun 16, 2022 0.0450 0.0500 0.0450 0.0500 5,400 +0.01(+11.11%)
Jun 15, 2022 0.0450 0.0450 0.0450 0.0450 153,500 +0.00(+12.50%)
Jun 14, 2022 0.0400 0.0450 0.0400 0.0400 19,953 -0.00(-11.11%)
Jun 13, 2022 0.0500 0.0500 0.0400 0.0450 40,839 +0.00(+0.00%)
Jun 10, 2022 0.0450 0.0450 0.0450 0.0450 25,738 +0.00(+0.00%)
Jun 09, 2022 0.0450 0.0450 0.0450 0.0450 81,497 +0.00(+0.00%)
Jun 08, 2022 0.0500 0.0500 0.0450 0.0450 6,444 -0.01(-10.00%)
Jun 07, 2022 0.0450 0.0500 0.0450 0.0500 48,000 +0.01(+11.11%)
Jun 06, 2022 0.0500 0.0500 0.0450 0.0450 12,343 +0.00(+0.00%)
Jun 03, 2022 0.0450 0.0450 0.0450 0.0450 2,438 +0.00(+0.00%)
Jun 02, 2022 0.0500 0.0500 0.0450 0.0450 85,524 +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.