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

(NY: FSCO )

6.800 +0.030 (+0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.780 6.810 6.750 6.800 471,754 +0.03(+0.44%)
Nov 27, 2024 6.640 6.775 6.625 6.770 851,681 +0.13(+1.96%)
Nov 26, 2024 6.540 6.640 6.510 6.640 622,522 +0.10(+1.53%)
Nov 25, 2024 6.500 6.550 6.500 6.540 549,383 +0.04(+0.62%)
Nov 22, 2024 6.540 6.540 6.461 6.500 695,199 -0.01(-0.15%)
Nov 21, 2024 6.550 6.550 6.470 6.510 551,823 -0.05(-0.76%)
Nov 20, 2024 6.590 6.595 6.530 6.560 691,665 -0.03(-0.46%)
Nov 19, 2024 6.610 6.626 6.570 6.590 564,462 -0.04(-0.60%)
Nov 18, 2024 6.580 6.685 6.570 6.630 709,429 +0.08(+1.22%)
Nov 15, 2024 6.520 6.550 6.510 6.550 578,101 +0.05(+0.77%)
Nov 14, 2024 6.500 6.528 6.490 6.500 512,490 -0.01(-0.15%)
Nov 13, 2024 6.530 6.534 6.490 6.510 782,580 -0.02(-0.31%)
Nov 12, 2024 6.540 6.560 6.500 6.530 532,174 +0.01(+0.15%)
Nov 11, 2024 6.550 6.550 6.490 6.520 852,638 +0.01(+0.15%)
Nov 08, 2024 6.610 6.610 6.505 6.510 1,057,270 -0.10(-1.51%)
Nov 07, 2024 6.600 6.630 6.570 6.610 622,594 +0.02(+0.30%)
Nov 06, 2024 6.630 6.700 6.560 6.590 635,246 +0.00(+0.00%)
Nov 05, 2024 6.600 6.630 6.550 6.590 705,808 -0.03(-0.45%)
Nov 04, 2024 6.700 6.700 6.600 6.620 495,252 -0.05(-0.75%)
Nov 01, 2024 6.650 6.750 6.620 6.670 561,163 +0.01(+0.15%)
Oct 31, 2024 6.680 6.680 6.610 6.660 730,445 -0.01(-0.15%)
Oct 30, 2024 6.620 6.680 6.600 6.670 629,076 +0.07(+1.06%)
Oct 29, 2024 6.620 6.630 6.580 6.600 713,906 -0.01(-0.15%)
Oct 28, 2024 6.640 6.680 6.600 6.610 511,676 -0.01(-0.15%)
Oct 25, 2024 6.620 6.640 6.600 6.620 487,525 +0.00(+0.00%)
Oct 24, 2024 6.620 6.640 6.600 6.620 542,994 +0.05(+0.76%)
Oct 23, 2024 6.570 6.580 6.540 6.570 669,560 +0.00(+0.00%)
Oct 22, 2024 6.560 6.590 6.560 6.570 562,165 +0.01(+0.15%)
Oct 21, 2024 6.600 6.620 6.560 6.560 540,018 -0.04(-0.60%)
Oct 18, 2024 6.629 6.679 6.590 6.600 652,885 -0.02(-0.30%)
Oct 17, 2024 6.669 6.679 6.610 6.620 872,158 -0.01(-0.15%)
Oct 16, 2024 6.600 6.639 6.590 6.629 507,747 +0.04(+0.60%)
Oct 15, 2024 6.610 6.612 6.580 6.590 541,687 -0.05(-0.75%)
Oct 14, 2024 6.669 6.669 6.570 6.639 574,304 +0.04(+0.60%)
Oct 11, 2024 6.620 6.649 6.592 6.600 535,341 -0.02(-0.30%)
Oct 10, 2024 6.669 6.669 6.610 6.620 581,747 -0.04(-0.60%)
Oct 09, 2024 6.590 6.659 6.561 6.659 550,156 +0.08(+1.20%)
Oct 08, 2024 6.679 6.689 6.555 6.580 920,460 -0.06(-0.90%)
Oct 07, 2024 6.590 6.684 6.565 6.639 1,172,517 +0.08(+1.21%)
Oct 04, 2024 6.501 6.689 6.441 6.560 3,529,193 +0.16(+2.48%)
Oct 03, 2024 6.382 6.421 6.353 6.402 377,420 +0.02(+0.31%)
Oct 02, 2024 6.293 6.392 6.276 6.382 330,119 +0.09(+1.42%)
Oct 01, 2024 6.293 6.382 6.293 6.293 498,462 +0.00(+0.00%)
Sep 30, 2024 6.392 6.411 6.293 6.293 975,985 -0.05(-0.78%)
Sep 27, 2024 6.332 6.362 6.332 6.342 546,754 +0.01(+0.16%)
Sep 26, 2024 6.302 6.352 6.253 6.332 507,321 +0.06(+0.95%)
Sep 25, 2024 6.283 6.293 6.243 6.273 437,541 +0.00(+0.00%)
Sep 24, 2024 6.273 6.342 6.243 6.273 493,908 -0.03(-0.47%)
Sep 23, 2024 6.253 6.332 6.203 6.302 429,615 +0.09(+1.44%)
Sep 20, 2024 6.272 6.272 6.213 6.213 271,481 -0.04(-0.63%)
Sep 19, 2024 6.243 6.282 6.208 6.253 374,975 +0.06(+0.95%)
Sep 18, 2024 6.194 6.243 6.169 6.194 571,588 +0.00(+0.00%)
Sep 17, 2024 6.272 6.282 6.184 6.194 449,823 -0.06(-0.94%)
Sep 16, 2024 6.253 6.272 6.174 6.253 510,078 +0.04(+0.63%)
Sep 13, 2024 6.262 6.262 6.184 6.213 346,389 -0.07(-1.09%)
Sep 12, 2024 6.194 6.282 6.174 6.282 593,822 +0.07(+1.11%)
Sep 11, 2024 6.194 6.213 6.135 6.213 543,606 +0.03(+0.48%)
Sep 10, 2024 6.037 6.184 6.017 6.184 882,330 +0.17(+2.77%)
Sep 09, 2024 6.007 6.037 5.963 6.017 990,631 +0.03(+0.49%)
Sep 06, 2024 6.115 6.115 5.978 5.987 1,119,055 -0.13(-2.09%)
Sep 05, 2024 6.135 6.174 6.095 6.115 741,525 -0.02(-0.32%)
Sep 04, 2024 6.105 6.145 6.105 6.135 569,605 -0.01(-0.16%)
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.