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

(OP: FSTTF )

0.0920 -0.0080 (-8.00%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 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 (%)
Nov 21, 2024 0.0912 0.0956 0.0898 0.0920 76,950 -0.01(-8.00%)
Nov 20, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+1.21%)
Nov 19, 2024 0.1002 0.1009 0.0943 0.0988 22,792 +0.01(+6.47%)
Nov 18, 2024 0.0984 0.1001 0.0928 0.0928 112,358 -0.00(-4.43%)
Nov 15, 2024 0.1070 0.1070 0.0949 0.0971 23,023 -0.00(-0.72%)
Nov 14, 2024 0.0978 0.0978 0.0949 0.0978 12,600 -0.00(-1.21%)
Nov 13, 2024 0.0994 0.1007 0.0925 0.0990 105,920 -0.00(-1.59%)
Nov 12, 2024 0.1020 0.1020 0.1006 0.1006 1,249 -0.00(-0.10%)
Nov 11, 2024 0.0975 0.1050 0.0950 0.1007 78,521 +0.00(+2.76%)
Nov 08, 2024 0.0988 0.0988 0.0975 0.0980 13,812 +0.00(+0.51%)
Nov 07, 2024 0.0989 0.1010 0.0975 0.0975 17,575 -0.00(-3.47%)
Nov 06, 2024 0.0975 0.1010 0.0950 0.1010 37,535 +0.01(+6.32%)
Nov 05, 2024 0.0965 0.0986 0.0950 0.0950 29,200 -0.01(-5.00%)
Nov 04, 2024 0.1010 0.1010 0.0980 0.1000 59,460 +0.01(+5.26%)
Nov 01, 2024 0.1000 0.1000 0.0950 0.0950 29,000 -0.01(-5.85%)
Oct 31, 2024 0.1000 0.1011 0.0967 0.1009 93,450 +0.00(+0.90%)
Oct 30, 2024 0.0972 0.1000 0.0960 0.1000 15,500 -0.00(-2.44%)
Oct 29, 2024 0.1025 0.1048 0.1025 0.1025 15,000 +0.00(+4.17%)
Oct 28, 2024 0.0995 0.0995 0.0984 0.0984 4,800 -0.00(-2.09%)
Oct 25, 2024 0.1066 0.1066 0.1005 0.1005 5,942 -0.00(-4.29%)
Oct 24, 2024 0.1050 0.1050 0.1049 0.1050 50,074 +0.00(+3.65%)
Oct 23, 2024 0.1030 0.1030 0.1013 0.1013 106,300 +0.00(+0.30%)
Oct 22, 2024 0.1021 0.1050 0.1010 0.1010 6,124 -0.00(-1.46%)
Oct 21, 2024 0.0980 0.1025 0.0977 0.1025 14,600 +0.00(+3.12%)
Oct 18, 2024 0.0977 0.0994 0.0977 0.0994 46,510 +0.00(+0.20%)
Oct 17, 2024 0.0977 0.0992 0.0900 0.0992 223,800 +0.00(+3.12%)
Oct 16, 2024 0.1100 0.1100 0.0962 0.0962 22,544 -0.00(-4.56%)
Oct 15, 2024 0.1050 0.1073 0.1008 0.1008 88,850 -0.00(-0.69%)
Oct 14, 2024 0.1143 0.1245 0.0978 0.1015 104,066 -0.00(-1.46%)
Oct 11, 2024 0.1078 0.1078 0.1015 0.1030 510,701 -0.00(-1.90%)
Oct 10, 2024 0.1018 0.1050 0.1000 0.1050 39,550 +0.01(+9.26%)
Oct 09, 2024 0.0980 0.0989 0.0961 0.0961 15,500 -0.00(-1.94%)
Oct 08, 2024 0.0980 0.0980 0.0980 0.0980 25,500 -0.01(-8.41%)
Oct 07, 2024 0.1070 0.1070 0.1070 0.1070 775 +0.00(+0.94%)
Oct 04, 2024 0.1060 0.1060 0.1011 0.1060 600 -0.00(-0.09%)
Oct 03, 2024 0.1095 0.1170 0.1048 0.1061 71,253 -0.00(-3.55%)
Oct 02, 2024 0.0907 0.1100 0.0907 0.1100 225,903 +0.01(+15.18%)
Oct 01, 2024 0.0955 0.0955 0.0955 0.0955 34,100 +0.00(+0.53%)
Sep 30, 2024 0.0900 0.0960 0.0900 0.0950 27,000 +0.00(+3.26%)
Sep 27, 2024 0.0920 0.0960 0.0920 0.0920 34,000 -0.00(-4.66%)
Sep 26, 2024 0.1000 0.1000 0.0965 0.0965 11,000 -0.00(-3.50%)
Sep 25, 2024 0.0954 0.1000 0.0954 0.1000 6,800 +0.00(+3.09%)
Sep 24, 2024 0.0945 0.0970 0.0920 0.0970 34,700 +0.00(+2.65%)
Sep 23, 2024 0.0920 0.0946 0.0920 0.0945 21,055 +0.00(+0.64%)
Sep 20, 2024 0.0943 0.0944 0.0928 0.0939 58,088 -0.00(-3.20%)
Sep 19, 2024 0.0604 0.0988 0.0604 0.0970 111,108 -0.00(-1.82%)
Sep 18, 2024 0.0945 0.0988 0.0900 0.0988 67,411 +0.01(+16.24%)
Sep 17, 2024 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+4.94%)
Sep 16, 2024 0.0870 0.0870 0.0810 0.0810 2,950 +0.01(+6.58%)
Sep 13, 2024 0.0760 0.0760 0.0760 0.0760 10,000 -0.00(-2.44%)
Sep 12, 2024 0.0779 0.0779 0.0779 0.0779 160 +0.01(+7.01%)
Sep 11, 2024 0.0728 0.0728 0.0728 0.0728 14,000 -0.00(-0.68%)
Sep 09, 2024 0.0733 0 +0.00(+3.24%)
Sep 06, 2024 0.0710 0.0710 0.0710 0.0710 1,100 -0.00(-0.14%)
Sep 05, 2024 0.0718 0.0737 0.0711 0.0711 17,131 +0.00(+2.01%)
Sep 04, 2024 0.0697 0.0697 0.0697 0.0697 1,000 -0.01(-11.77%)
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.