Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum-Si Inc (NQ: QSI )

1.080 +0.050 (+4.85%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.110 1.110 1.020 1.030 423,521 -0.06(-5.50%)
Jul 18, 2024 1.160 1.210 1.060 1.090 624,171 -0.07(-6.03%)
Jul 17, 2024 1.200 1.260 1.120 1.160 687,917 -0.06(-4.92%)
Jul 16, 2024 1.110 1.255 1.090 1.220 1,030,252 +0.14(+12.96%)
Jul 15, 2024 1.080 1.110 1.010 1.080 762,838 +0.01(+0.93%)
Jul 12, 2024 1.060 1.145 1.030 1.070 706,443 -0.01(-0.93%)
Jul 11, 2024 0.9000 1.090 0.9000 1.080 1,587,886 +0.18(+20.04%)
Jul 10, 2024 0.9200 0.9446 0.8818 0.8997 646,208 -0.02(-2.08%)
Jul 09, 2024 0.9500 0.9500 0.9109 0.9188 339,540 -0.04(-3.86%)
Jul 08, 2024 0.9450 0.9730 0.9100 0.9557 454,533 +0.03(+2.84%)
Jul 05, 2024 0.9500 0.9600 0.9020 0.9293 836,607 -0.03(-2.81%)
Jul 03, 2024 0.9500 0.9940 0.9402 0.9562 218,356 +0.00(+0.43%)
Jul 02, 2024 0.9421 0.9689 0.9200 0.9521 567,820 +0.02(+1.89%)
Jul 01, 2024 1.030 1.040 0.9342 0.9344 1,286,792 -0.12(-11.01%)
Jun 28, 2024 0.9700 1.100 0.9500 1.050 3,170,170 +0.11(+11.70%)
Jun 27, 2024 0.8500 0.9874 0.8151 0.9400 3,618,595 +0.10(+12.06%)
Jun 26, 2024 1.160 1.188 0.7320 0.8388 10,071,798 -0.33(-28.31%)
Jun 25, 2024 1.200 1.200 1.130 1.170 633,725 -0.03(-2.50%)
Jun 24, 2024 1.200 1.250 1.190 1.200 488,380 +0.01(+0.84%)
Jun 21, 2024 1.300 1.310 1.160 1.190 1,520,191 -0.12(-9.16%)
Jun 20, 2024 1.280 1.340 1.260 1.310 469,777 +0.00(+0.00%)
Jun 18, 2024 1.340 1.385 1.300 1.310 323,368 -0.02(-1.50%)
Jun 17, 2024 1.410 1.410 1.290 1.330 581,085 -0.04(-2.92%)
Jun 14, 2024 1.420 1.440 1.350 1.370 642,569 -0.07(-4.86%)
Jun 13, 2024 1.590 1.590 1.430 1.440 288,238 -0.08(-5.26%)
Jun 12, 2024 1.500 1.595 1.495 1.520 659,741 +0.06(+4.11%)
Jun 11, 2024 1.470 1.490 1.430 1.460 219,614 +0.01(+0.69%)
Jun 10, 2024 1.480 1.480 1.430 1.450 423,079 -0.03(-2.03%)
Jun 07, 2024 1.530 1.580 1.480 1.480 416,799 -0.07(-4.52%)
Jun 06, 2024 1.560 1.580 1.540 1.550 280,999 -0.03(-1.90%)
Jun 05, 2024 1.500 1.660 1.495 1.580 554,935 +0.07(+4.64%)
Jun 04, 2024 1.500 1.525 1.470 1.510 317,159 +0.01(+0.67%)
Jun 03, 2024 1.570 1.590 1.500 1.500 448,794 -0.02(-1.32%)
May 31, 2024 1.600 1.650 1.500 1.520 1,003,197 -0.04(-2.56%)
May 30, 2024 1.560 1.605 1.550 1.560 474,449 -0.01(-0.64%)
May 29, 2024 1.560 1.585 1.530 1.570 446,095 -0.01(-0.63%)
May 28, 2024 1.610 1.634 1.560 1.580 419,197 -0.04(-2.47%)
May 24, 2024 1.690 1.700 1.600 1.620 563,969 -0.04(-2.41%)
May 23, 2024 1.770 1.770 1.630 1.660 552,810 -0.10(-5.68%)
May 22, 2024 1.700 1.800 1.700 1.760 399,961 +0.03(+1.73%)
May 21, 2024 1.770 1.770 1.705 1.730 348,156 -0.04(-2.26%)
May 20, 2024 1.810 1.840 1.765 1.770 300,310 -0.03(-1.67%)
May 17, 2024 1.870 1.873 1.760 1.800 290,944 -0.06(-3.23%)
May 16, 2024 1.870 1.930 1.840 1.860 483,509 +0.00(+0.00%)
May 15, 2024 1.870 1.926 1.820 1.860 461,894 +0.03(+1.64%)
May 14, 2024 1.740 1.980 1.740 1.830 1,371,436 +0.11(+6.40%)
May 13, 2024 1.690 1.800 1.670 1.720 625,318 +0.02(+1.18%)
May 10, 2024 1.810 1.850 1.670 1.700 562,515 -0.13(-7.10%)
May 09, 2024 1.800 1.855 1.780 1.830 507,903 +0.03(+1.67%)
May 08, 2024 1.820 1.840 1.750 1.800 327,060 +0.02(+1.12%)
May 07, 2024 1.840 1.867 1.780 1.780 556,963 -0.06(-3.26%)
May 06, 2024 1.840 1.900 1.810 1.840 580,967 +0.00(+0.00%)
May 03, 2024 1.840 1.990 1.825 1.840 844,262 +0.08(+4.55%)
May 02, 2024 1.760 1.825 1.720 1.760 321,886 -0.04(-2.22%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.