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

V S E Cp (NQ: VSEC )

77.44 -0.81 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 30, 2003 1.098 1.203 1.094 1.171 182,668 +0.11(+10.05%)
May 29, 2003 1.064 1.064 1.064 1.064 2,266 +0.01(+0.52%)
May 28, 2003 1.092 1.092 1.059 1.059 4,532 -0.01(-1.03%)
May 27, 2003 1.098 1.098 1.053 1.070 15,411 -0.03(-2.51%)
May 23, 2003 1.103 1.103 1.098 1.098 1,813 +0.04(+4.19%)
May 22, 2003 1.114 1.114 1.053 1.053 2,719 -0.03(-2.55%)
May 21, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
May 20, 2003 1.064 1.081 1.053 1.081 5,439 -0.03(-2.49%)
May 19, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 16, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 15, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 14, 2003 1.136 1.136 1.069 1.109 26,743 -0.01(-0.99%)
May 13, 2003 1.159 1.159 1.120 1.120 5,439 -0.07(-5.58%)
May 12, 2003 1.185 1.186 1.183 1.186 19,037 -0.04(-3.59%)
May 09, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 08, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 07, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 06, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 05, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 02, 2003 1.237 1.237 1.230 1.230 4,532 -0.02(-1.24%)
May 01, 2003 1.221 1.280 1.186 1.245 17,677 +0.01(+0.80%)
Apr 30, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Apr 29, 2003 1.109 1.235 1.109 1.235 18,130 +0.16(+14.40%)
Apr 28, 2003 1.031 1.080 1.031 1.080 8,158 +0.04(+3.38%)
Apr 25, 2003 1.045 1.045 1.045 1.045 3,172 -0.00(-0.32%)
Apr 24, 2003 1.048 1.048 1.048 1.048 0 +0.00(+0.00%)
Apr 23, 2003 1.048 1.048 1.048 1.048 0 +0.00(+0.00%)
Apr 21, 2003 1.037 1.048 1.036 1.048 9,065 +0.03(+2.70%)
Apr 17, 2003 1.015 1.041 1.004 1.020 8,158 -0.01(-1.39%)
Apr 16, 2003 1.035 1.035 1.035 1.035 1,813 +0.03(+3.08%)
Apr 15, 2003 0.9762 1.004 0.9762 1.004 5,439 +0.01(+1.11%)
Apr 14, 2003 0.9928 0.9928 0.9928 0.9928 0 +0.00(+0.00%)
Apr 11, 2003 0.9751 0.9928 0.9751 0.9928 6,345 +0.02(+2.16%)
Apr 10, 2003 0.9718 0.9718 0.9718 0.9718 0 +0.00(+0.00%)
Apr 09, 2003 0.9928 0.9928 0.9542 0.9718 5,892 +0.01(+1.26%)
Apr 08, 2003 0.9928 0.9928 0.9575 0.9597 5,892 +0.02(+2.35%)
Apr 07, 2003 0.9674 0.9674 0.8615 0.9376 22,210 -0.08(-7.51%)
Apr 04, 2003 1.013 1.014 1.013 1.014 1,359 +0.01(+0.88%)
Apr 03, 2003 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Apr 02, 2003 1.007 1.007 1.005 1.005 906 -0.03(-2.57%)
Apr 01, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 31, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 28, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 27, 2003 0.9597 1.031 0.9597 1.031 14,051 +0.06(+6.25%)
Mar 26, 2003 0.9211 1.053 0.8990 0.9707 15,864 -0.02(-2.44%)
Mar 25, 2003 1.112 1.114 0.9266 0.9950 11,331 -0.09(-8.43%)
Mar 24, 2003 1.144 1.145 1.087 1.087 4,985 -0.05(-4.00%)
Mar 21, 2003 1.041 1.132 1.041 1.132 10,425 +0.10(+9.73%)
Mar 20, 2003 1.098 1.119 1.031 1.031 725,235 -0.06(-5.46%)
Mar 19, 2003 1.093 1.103 1.072 1.091 2,719 -0.01(-1.10%)
Mar 18, 2003 1.076 1.122 1.076 1.103 6,799 +0.03(+2.56%)
Mar 17, 2003 1.061 1.076 1.045 1.076 7,252 +0.02(+1.67%)
Mar 14, 2003 1.058 1.058 1.058 1.058 453 +0.01(+0.95%)
Mar 13, 2003 1.073 1.073 0.9795 1.048 49,859 -0.03(-3.16%)
Mar 12, 2003 1.080 1.098 1.080 1.082 3,626 +0.01(+1.13%)
Mar 11, 2003 1.048 1.070 1.048 1.070 4,985 +0.02(+1.57%)
Mar 10, 2003 1.048 1.083 1.048 1.053 28,102 -0.03(-3.05%)
Mar 07, 2003 1.320 1.320 0.9939 1.087 83,855 -0.22(-16.81%)
Mar 06, 2003 1.278 1.306 1.269 1.306 23,116 +0.04(+2.87%)
Mar 05, 2003 1.304 1.304 1.186 1.270 8,158 -0.04(-3.20%)
Mar 04, 2003 1.351 1.352 1.312 1.312 19,943 -0.04(-2.62%)
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.