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: QUIS )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 29, 2024 0.2550 0.2600 0.2450 0.2500 132,305 -0.01(-1.96%)
Feb 28, 2024 0.2550 0.2600 0.2500 0.2550 90,100 -0.01(-1.92%)
Feb 27, 2024 0.2500 0.2600 0.2500 0.2600 58,850 +0.00(+0.00%)
Feb 26, 2024 0.2650 0.2650 0.2500 0.2600 39,124 -0.01(-1.89%)
Feb 23, 2024 0.2650 0.2650 0.2650 0.2650 4,200 +0.00(+0.00%)
Feb 22, 2024 0.2650 0.2700 0.2600 0.2650 297,516 -0.01(-1.85%)
Feb 21, 2024 0.2700 0.2750 0.2650 0.2700 152,200 -0.01(-1.82%)
Feb 20, 2024 0.2600 0.2750 0.2600 0.2750 35,163 +0.01(+3.77%)
Feb 16, 2024 0.2650 0 -0.01(-1.85%)
Feb 15, 2024 0.2750 0.2750 0.2700 0.2700 59,454 -0.01(-1.82%)
Feb 14, 2024 0.2800 0.2800 0.2550 0.2750 220,475 -0.01(-1.79%)
Feb 13, 2024 0.2800 0.2800 0.2800 0.2800 4,500 +0.01(+3.70%)
Feb 12, 2024 0.2750 0.2750 0.2700 0.2700 52,196 -0.01(-3.57%)
Feb 09, 2024 0.2750 0.2800 0.2700 0.2800 14,822 +0.01(+1.82%)
Feb 08, 2024 0.2800 0.2800 0.2600 0.2750 353,162 -0.01(-3.51%)
Feb 07, 2024 0.2850 0.2850 0.2850 0.2850 37,950 +0.00(+0.00%)
Feb 06, 2024 0.2900 0.2900 0.2850 0.2850 36,700 -0.01(-1.72%)
Feb 05, 2024 0.3000 0.3000 0.2850 0.2900 137,625 -0.01(-3.33%)
Feb 02, 2024 0.3000 0.3000 0.3000 0.3000 3,542 +0.00(+0.00%)
Feb 01, 2024 0.3000 0.3000 0.3000 0.3000 19,500 +0.01(+3.45%)
Jan 31, 2024 0.2900 0.2900 0.2850 0.2900 29,854 +0.00(+0.00%)
Jan 30, 2024 0.2850 0.2900 0.2800 0.2900 80,857 +0.01(+3.57%)
Jan 29, 2024 0.2750 0.2800 0.2750 0.2800 8,864 -0.00(-1.75%)
Jan 26, 2024 0.2850 0.2900 0.2850 0.2850 94,260 +0.00(+0.00%)
Jan 25, 2024 0.2950 0.2950 0.2800 0.2850 35,000 +0.00(+0.00%)
Jan 24, 2024 0.2900 0.2950 0.2800 0.2850 76,341 +0.00(+1.79%)
Jan 23, 2024 0.2900 0.2900 0.2800 0.2800 17,233 +0.00(+0.00%)
Jan 22, 2024 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Jan 19, 2024 0.2800 0.2850 0.2800 0.2800 76,630 +0.00(+0.00%)
Jan 18, 2024 0.2900 0.2900 0.2800 0.2800 96,200 -0.01(-5.08%)
Jan 17, 2024 0.2900 0.2950 0.2900 0.2950 44,520 +0.00(+0.00%)
Jan 16, 2024 0.2950 0.3000 0.2950 0.2950 73,003 +0.00(+0.00%)
Jan 15, 2024 0.3050 0.3050 0.2950 0.2950 25,230 -0.01(-1.67%)
Jan 12, 2024 0.3000 0.3000 0.3000 0.3000 48,645 +0.00(+0.00%)
Jan 11, 2024 0.3000 0.3000 0.3000 0.3000 7,132 +0.00(+0.00%)
Jan 10, 2024 0.3000 0.3100 0.3000 0.3000 82,900 +0.01(+1.69%)
Jan 09, 2024 0.3000 0.3050 0.2950 0.2950 113,070 -0.01(-1.67%)
Jan 08, 2024 0.2800 0.3000 0.2800 0.3000 14,240 +0.01(+3.45%)
Jan 05, 2024 0.2900 0.2950 0.2900 0.2900 19,103 +0.00(+0.00%)
Jan 04, 2024 0.2850 0.3000 0.2850 0.2900 33,000 +0.01(+3.57%)
Jan 03, 2024 0.3100 0.3100 0.2800 0.2800 80,515 -0.02(-6.67%)
Jan 02, 2024 0.2850 0.3100 0.2850 0.3000 58,800 +0.02(+9.09%)
Dec 29, 2023 0.2750 0 +0.00(+0.00%)
Dec 28, 2023 0.2800 0.2800 0.2650 0.2750 144,980 +0.01(+1.85%)
Dec 27, 2023 0.2600 0.2700 0.2600 0.2700 295,393 +0.01(+3.85%)
Dec 22, 2023 0.2600 0 +0.01(+1.96%)
Dec 21, 2023 0.2500 0.2650 0.2500 0.2550 52,000 +0.00(+0.00%)
Dec 20, 2023 0.2600 0.2650 0.2450 0.2550 152,406 -0.01(-1.92%)
Dec 19, 2023 0.2500 0.2600 0.2500 0.2600 185,004 +0.02(+6.12%)
Dec 18, 2023 0.2500 0.2650 0.2400 0.2450 397,027 -0.02(-5.77%)
Dec 15, 2023 0.2550 0.2600 0.2550 0.2600 47,500 +0.01(+1.96%)
Dec 14, 2023 0.2550 0.2550 0.2500 0.2550 1,103,376 +0.00(+0.00%)
Dec 13, 2023 0.2500 0.2550 0.2500 0.2550 8,380 +0.01(+2.00%)
Dec 12, 2023 0.2550 0.2550 0.2500 0.2500 104,600 +0.01(+2.04%)
Dec 11, 2023 0.2450 0.2450 0.2450 0.2450 4,910 -0.01(-2.00%)
Dec 08, 2023 0.2500 0.2500 0.2400 0.2500 164,100 +0.00(+0.00%)
Dec 07, 2023 0.2400 0.2500 0.2400 0.2500 66,500 +0.01(+2.04%)
Dec 06, 2023 0.2500 0.2500 0.2400 0.2450 178,682 -0.01(-2.00%)
Dec 05, 2023 0.2550 0.2600 0.2500 0.2500 45,650 -0.01(-1.96%)
Dec 04, 2023 0.2800 0.2800 0.2550 0.2550 272,700 -0.02(-7.27%)
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.