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

Focus Universal Inc (NQ: FCUV )

0.3007 -0.0092 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.4677 0.4914 0.4025 0.4100 32,630 -0.04(-7.87%)
Mar 27, 2024 0.4350 0.5271 0.4105 0.4450 15,825 +0.04(+9.12%)
Mar 26, 2024 0.4563 0.4791 0.4030 0.4078 82,523 -0.05(-10.61%)
Mar 25, 2024 0.5400 0.5778 0.4400 0.4562 145,538 -0.11(-19.54%)
Mar 22, 2024 0.5300 0.5733 0.5135 0.5670 23,767 +0.03(+4.98%)
Mar 21, 2024 0.5560 0.5870 0.5401 0.5401 22,368 -0.03(-5.01%)
Mar 20, 2024 0.5932 0.6000 0.5280 0.5686 15,120 +0.00(+0.64%)
Mar 19, 2024 0.5410 0.5899 0.5410 0.5650 18,988 +0.03(+6.46%)
Mar 18, 2024 0.4941 0.6338 0.4941 0.5307 67,795 -0.00(-0.11%)
Mar 15, 2024 0.5186 0.5751 0.4788 0.5313 67,292 -0.01(-1.25%)
Mar 14, 2024 0.5400 0.5571 0.5225 0.5380 64,279 +0.01(+1.95%)
Mar 13, 2024 0.5000 0.5591 0.4901 0.5277 88,059 +0.05(+10.70%)
Mar 12, 2024 0.4300 0.4999 0.4100 0.4767 210,247 +0.03(+5.93%)
Mar 11, 2024 0.3900 0.4600 0.3800 0.4500 105,730 +0.06(+15.41%)
Mar 08, 2024 0.3880 0.3950 0.3800 0.3899 26,827 +0.00(+0.00%)
Mar 07, 2024 0.3874 0.3999 0.3748 0.3899 52,067 +0.02(+5.66%)
Mar 06, 2024 0.4200 0.4200 0.3500 0.3690 64,769 -0.02(-5.14%)
Mar 05, 2024 0.3767 0.4000 0.3500 0.3890 53,760 +0.00(+1.04%)
Mar 04, 2024 0.3936 0.3969 0.3621 0.3850 25,031 +0.01(+2.94%)
Mar 01, 2024 0.3925 0.4240 0.3702 0.3740 70,593 -0.05(-10.95%)
Feb 29, 2024 0.3800 0.4200 0.3609 0.4200 99,504 +0.07(+21.39%)
Feb 28, 2024 0.3759 0.4053 0.3200 0.3460 344,997 +0.00(+1.47%)
Feb 27, 2024 0.3800 0.3859 0.3135 0.3410 302,033 -0.01(-4.11%)
Feb 26, 2024 0.4300 0.4263 0.3400 0.3556 233,932 -0.02(-6.17%)
Feb 23, 2024 0.3631 0.4500 0.3500 0.3790 327,114 -0.02(-5.01%)
Feb 22, 2024 0.4368 0.4368 0.3500 0.3990 287,043 -0.02(-5.00%)
Feb 21, 2024 0.4228 0.4228 0.3451 0.4200 191,689 +0.02(+4.30%)
Feb 20, 2024 0.4400 0.4599 0.3750 0.4027 303,061 -0.05(-10.27%)
Feb 16, 2024 0.4873 0.5300 0.4226 0.4488 261,698 -0.08(-14.35%)
Feb 15, 2024 0.6500 0.7245 0.3897 0.5240 678,144 -0.14(-20.61%)
Feb 14, 2024 0.7757 0.8320 0.6400 0.6600 814,629 -0.14(-17.47%)
Feb 13, 2024 0.8257 0.8500 0.7037 0.7997 201,541 +0.06(+7.92%)
Feb 12, 2024 0.7023 0.8950 0.7023 0.7410 48,579 -0.01(-1.46%)
Feb 09, 2024 0.6800 0.7800 0.6675 0.7520 59,303 +0.04(+6.35%)
Feb 08, 2024 0.8500 0.8466 0.6667 0.7071 108,908 -0.12(-14.30%)
Feb 07, 2024 0.9644 0.9900 0.7640 0.8251 118,150 -0.14(-14.90%)
Feb 06, 2024 1.210 1.480 0.9000 0.9696 115,510 -0.19(-16.41%)
Feb 05, 2024 1.480 1.490 1.150 1.160 94,829 -0.33(-22.15%)
Feb 02, 2024 1.490 1.660 1.450 1.490 29,278 +0.00(+0.00%)
Feb 01, 2024 1.500 1.550 1.450 1.490 20,932 -0.03(-1.97%)
Jan 31, 2024 1.630 1.630 1.490 1.520 36,692 -0.08(-5.30%)
Jan 30, 2024 1.530 1.650 1.530 1.605 14,451 +0.06(+4.22%)
Jan 29, 2024 1.520 1.682 1.480 1.540 17,114 +0.02(+1.32%)
Jan 26, 2024 1.500 1.554 1.470 1.520 60,344 +0.03(+2.01%)
Jan 25, 2024 1.510 1.530 1.480 1.490 53,577 +0.00(+0.00%)
Jan 24, 2024 1.450 1.540 1.450 1.490 24,412 +0.01(+0.68%)
Jan 23, 2024 1.480 1.540 1.480 1.480 194,497 -0.02(-1.33%)
Jan 22, 2024 1.530 1.618 1.470 1.500 104,906 -0.11(-6.83%)
Jan 19, 2024 1.560 1.710 1.550 1.610 10,233 +0.00(+0.00%)
Jan 18, 2024 1.600 1.640 1.535 1.610 19,180 +0.07(+4.55%)
Jan 17, 2024 1.790 1.790 1.510 1.540 72,563 -0.25(-13.97%)
Jan 16, 2024 1.520 1.800 1.470 1.790 322,205 +0.29(+19.33%)
Jan 12, 2024 1.490 1.510 1.470 1.500 45,753 +0.02(+1.35%)
Jan 11, 2024 1.500 1.500 1.450 1.480 15,940 +0.02(+1.37%)
Jan 10, 2024 1.440 1.460 1.390 1.460 47,171 +0.08(+5.80%)
Jan 09, 2024 1.400 1.540 1.380 1.380 47,656 -0.03(-2.13%)
Jan 08, 2024 1.450 1.460 1.410 1.410 6,258 -0.07(-4.73%)
Jan 05, 2024 1.560 1.650 1.480 1.480 97,177 -0.02(-1.33%)
Jan 04, 2024 1.441 1.510 1.430 1.500 3,456 +0.00(+0.00%)
Jan 03, 2024 1.500 1.500 1.430 1.500 9,843 +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.