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 )

0.2990 +0.0094 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 1.660 1.780 1.660 1.780 3,116 -0.01(-0.56%)
Oct 30, 2023 1.720 1.800 1.720 1.790 4,381 +0.09(+5.29%)
Oct 27, 2023 1.725 1.740 1.665 1.700 19,297 -0.07(-3.95%)
Oct 26, 2023 1.660 1.770 1.660 1.770 35,727 +0.03(+1.72%)
Oct 25, 2023 1.720 1.747 1.720 1.740 5,550 -0.02(-1.14%)
Oct 24, 2023 1.810 1.930 1.700 1.760 33,328 -0.08(-4.35%)
Oct 23, 2023 1.860 1.860 1.810 1.840 6,239 +0.01(+0.55%)
Oct 20, 2023 1.830 1.840 1.800 1.830 11,662 -0.06(-3.17%)
Oct 19, 2023 1.890 1.958 1.890 1.890 12,366 -0.06(-3.08%)
Oct 18, 2023 2.160 2.230 1.930 1.950 40,954 -0.22(-10.14%)
Oct 17, 2023 2.210 2.380 1.970 2.170 22,284 +0.04(+1.88%)
Oct 16, 2023 1.940 2.300 1.931 2.130 17,579 +0.19(+9.79%)
Oct 13, 2023 2.010 2.060 1.940 1.940 14,410 -0.11(-5.37%)
Oct 12, 2023 2.000 2.060 1.980 2.050 23,120 +0.05(+2.50%)
Oct 11, 2023 2.100 2.140 1.960 2.000 34,440 -0.10(-4.76%)
Oct 10, 2023 2.040 2.100 1.843 2.100 10,200 +0.12(+6.06%)
Oct 09, 2023 1.798 1.990 1.798 1.980 5,758 -0.01(-0.50%)
Oct 06, 2023 1.890 1.990 1.890 1.990 2,673 +0.08(+4.19%)
Oct 05, 2023 1.960 2.020 1.900 1.910 24,952 -0.06(-3.05%)
Oct 04, 2023 1.830 1.980 1.770 1.970 23,236 +0.16(+8.84%)
Oct 03, 2023 1.860 1.970 1.730 1.810 63,455 -0.14(-7.18%)
Oct 02, 2023 1.940 1.970 1.900 1.950 30,072 +0.01(+0.52%)
Sep 29, 2023 1.770 1.940 1.770 1.940 20,264 +0.14(+7.78%)
Sep 28, 2023 1.890 1.950 1.780 1.800 12,208 -0.10(-5.26%)
Sep 27, 2023 1.890 1.930 1.870 1.900 15,844 +0.00(+0.00%)
Sep 26, 2023 1.890 1.950 1.860 1.900 13,813 +0.08(+4.40%)
Sep 25, 2023 1.800 1.890 1.760 1.820 7,543 -0.03(-1.62%)
Sep 22, 2023 1.830 1.890 1.830 1.850 5,417 +0.00(+0.00%)
Sep 21, 2023 1.790 1.890 1.750 1.850 56,832 +0.05(+2.78%)
Sep 20, 2023 1.780 1.823 1.740 1.800 27,385 +0.03(+1.69%)
Sep 19, 2023 1.800 1.870 1.770 1.770 15,745 -0.07(-3.80%)
Sep 18, 2023 1.700 1.850 1.700 1.840 22,027 +0.11(+6.36%)
Sep 15, 2023 1.830 1.850 1.710 1.730 521,085 -0.09(-4.95%)
Sep 14, 2023 1.870 1.975 1.750 1.820 101,906 -0.13(-6.67%)
Sep 13, 2023 1.950 1.960 1.830 1.950 56,227 +0.03(+1.56%)
Sep 12, 2023 1.880 1.966 1.800 1.920 44,070 +0.01(+0.52%)
Sep 11, 2023 1.820 1.950 1.750 1.910 91,217 +0.03(+1.60%)
Sep 08, 2023 1.790 1.880 1.790 1.880 32,866 +0.06(+3.30%)
Sep 07, 2023 1.810 1.880 1.775 1.820 14,668 +0.00(+0.00%)
Sep 06, 2023 1.840 1.850 1.765 1.820 26,794 -0.02(-1.09%)
Sep 05, 2023 1.770 1.874 1.770 1.840 29,789 +0.04(+2.22%)
Sep 01, 2023 1.830 1.905 1.790 1.800 19,582 -0.05(-2.70%)
Aug 31, 2023 1.760 1.870 1.741 1.850 71,699 +0.06(+3.35%)
Aug 30, 2023 1.770 1.870 1.770 1.790 17,354 +0.01(+0.56%)
Aug 29, 2023 1.840 1.840 1.760 1.780 6,395 -0.01(-0.56%)
Aug 28, 2023 1.800 1.925 1.765 1.790 7,764 +0.04(+2.29%)
Aug 25, 2023 1.900 1.910 1.701 1.750 14,229 -0.16(-8.38%)
Aug 24, 2023 1.950 1.950 1.800 1.910 10,808 -0.06(-3.05%)
Aug 23, 2023 1.940 1.980 1.901 1.970 12,929 +0.05(+2.60%)
Aug 22, 2023 1.880 1.960 1.810 1.920 17,002 +0.12(+6.67%)
Aug 21, 2023 1.810 1.850 1.710 1.800 30,011 +0.01(+0.56%)
Aug 18, 2023 1.716 1.850 1.716 1.790 6,607 +0.01(+0.56%)
Aug 17, 2023 1.780 1.820 1.730 1.780 6,418 -0.02(-1.11%)
Aug 16, 2023 1.710 1.830 1.710 1.800 18,831 +0.03(+1.69%)
Aug 15, 2023 1.710 1.780 1.710 1.770 3,516 +0.01(+0.57%)
Aug 14, 2023 1.740 1.780 1.720 1.760 20,675 +0.00(+0.00%)
Aug 11, 2023 1.700 1.770 1.681 1.760 12,913 +0.02(+1.15%)
Aug 10, 2023 1.720 1.800 1.681 1.740 20,100 -0.01(-0.57%)
Aug 09, 2023 1.730 1.760 1.707 1.750 34,924 +0.01(+0.57%)
Aug 08, 2023 1.710 1.770 1.710 1.740 48,312 -0.01(-0.57%)
Aug 07, 2023 1.730 1.760 1.682 1.750 27,154 +0.00(+0.00%)
Aug 04, 2023 1.740 1.770 1.690 1.750 19,130 +0.00(+0.00%)
Aug 03, 2023 1.740 1.790 1.680 1.750 14,385 +0.00(+0.00%)
Aug 02, 2023 1.790 1.790 1.720 1.750 22,118 -0.08(-4.37%)
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.