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

Focus Universal Inc (NQ: FCUV )

0.1910 +0.0030 (+1.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1928 0.2000 0.1825 0.1910 166,553 +0.00(+1.60%)
Aug 22, 2024 0.1987 0.2070 0.1800 0.1880 116,058 -0.01(-5.95%)
Aug 21, 2024 0.1879 0.2010 0.1879 0.1999 35,138 +0.01(+3.25%)
Aug 20, 2024 0.2000 0.2000 0.1900 0.1936 16,571 -0.00(-0.21%)
Aug 19, 2024 0.2035 0.2035 0.1903 0.1940 32,732 -0.00(-0.41%)
Aug 16, 2024 0.2020 0.2089 0.1924 0.1948 10,971 -0.01(-3.33%)
Aug 15, 2024 0.1951 0.2199 0.1900 0.2015 20,869 -0.00(-2.14%)
Aug 14, 2024 0.2063 0.2098 0.1960 0.2059 19,698 +0.01(+5.59%)
Aug 13, 2024 0.2100 0.2244 0.1905 0.1950 28,391 -0.00(-1.52%)
Aug 12, 2024 0.2153 0.2347 0.1941 0.1980 84,350 +0.00(+0.05%)
Aug 09, 2024 0.2098 0.2098 0.1935 0.1979 13,123 -0.00(-1.20%)
Aug 08, 2024 0.2000 0.2004 0.1926 0.2003 50,983 -0.00(-1.43%)
Aug 07, 2024 0.2099 0.2099 0.1895 0.2032 24,010 -0.00(-0.20%)
Aug 06, 2024 0.1731 0.2097 0.1731 0.2036 44,851 +0.02(+13.81%)
Aug 05, 2024 0.2120 0.2120 0.1500 0.1789 142,178 -0.03(-12.77%)
Aug 02, 2024 0.2206 0.2354 0.2048 0.2051 43,511 -0.03(-11.25%)
Aug 01, 2024 0.2390 0.2500 0.2202 0.2311 61,122 -0.01(-5.60%)
Jul 31, 2024 0.2500 0.2500 0.2315 0.2448 84,994 +0.00(+0.49%)
Jul 30, 2024 0.2600 0.2698 0.2435 0.2436 67,269 -0.02(-6.31%)
Jul 29, 2024 0.2600 0.2749 0.2500 0.2600 66,933 -0.01(-3.70%)
Jul 26, 2024 0.2500 0.2700 0.2470 0.2700 64,398 +0.02(+7.91%)
Jul 25, 2024 0.2490 0.2600 0.2472 0.2502 31,715 -0.00(-0.40%)
Jul 24, 2024 0.2640 0.2640 0.2476 0.2512 22,071 -0.01(-3.20%)
Jul 23, 2024 0.2451 0.2777 0.2344 0.2595 64,586 +0.01(+2.69%)
Jul 22, 2024 0.2578 0.2651 0.2276 0.2527 363,171 -0.00(-0.12%)
Jul 19, 2024 0.2810 0.2810 0.2500 0.2530 65,858 -0.02(-7.33%)
Jul 18, 2024 0.2881 0.2951 0.2730 0.2730 116,348 -0.02(-5.27%)
Jul 17, 2024 0.2829 0.2900 0.2749 0.2882 79,846 +0.01(+1.84%)
Jul 16, 2024 0.2758 0.2843 0.2608 0.2830 77,763 +0.01(+2.57%)
Jul 15, 2024 0.2949 0.2950 0.2600 0.2759 72,440 -0.02(-6.47%)
Jul 12, 2024 0.3000 0.3000 0.2780 0.2950 85,274 +0.01(+1.90%)
Jul 11, 2024 0.2736 0.2913 0.2736 0.2895 155,472 +0.02(+5.77%)
Jul 10, 2024 0.2683 0.2810 0.2667 0.2737 187,185 +0.01(+1.97%)
Jul 09, 2024 0.2611 0.2730 0.2550 0.2684 62,305 +0.00(+0.71%)
Jul 08, 2024 0.2679 0.2700 0.2550 0.2665 47,790 -0.00(-0.56%)
Jul 05, 2024 0.2674 0.2690 0.2520 0.2680 41,277 +0.00(+0.19%)
Jul 03, 2024 0.2629 0.2700 0.2506 0.2675 113,611 +0.00(+1.71%)
Jul 02, 2024 0.2435 0.2800 0.2402 0.2630 435,572 +0.02(+6.48%)
Jul 01, 2024 0.2399 0.2596 0.2399 0.2470 41,255 +0.01(+2.92%)
Jun 28, 2024 0.2520 0.2700 0.2368 0.2400 73,197 -0.02(-6.47%)
Jun 27, 2024 0.2311 0.2610 0.2311 0.2566 54,444 +0.02(+8.87%)
Jun 26, 2024 0.2598 0.2638 0.2311 0.2357 56,332 -0.01(-5.83%)
Jun 25, 2024 0.2500 0.2688 0.2361 0.2503 95,197 +0.00(+0.16%)
Jun 24, 2024 0.2475 0.2600 0.2360 0.2499 82,252 -0.00(-0.04%)
Jun 21, 2024 0.2325 0.2500 0.2303 0.2500 58,100 +0.01(+3.48%)
Jun 20, 2024 0.2400 0.2499 0.2284 0.2416 39,732 -0.00(-0.82%)
Jun 18, 2024 0.2400 0.2574 0.2400 0.2436 51,021 +0.00(+0.04%)
Jun 17, 2024 0.2490 0.2573 0.2400 0.2435 34,196 -0.00(-0.57%)
Jun 14, 2024 0.2474 0.2573 0.2312 0.2449 69,271 -0.00(-0.08%)
Jun 13, 2024 0.2500 0.2574 0.2450 0.2451 31,799 +0.01(+3.42%)
Jun 12, 2024 0.2500 0.2700 0.2214 0.2370 126,907 -0.01(-3.03%)
Jun 11, 2024 0.2530 0.2530 0.2370 0.2444 69,055 +0.00(+0.99%)
Jun 10, 2024 0.2330 0.2700 0.2330 0.2420 30,670 +0.00(+0.83%)
Jun 07, 2024 0.2730 0.2730 0.2187 0.2400 152,931 -0.03(-9.81%)
Jun 06, 2024 0.2600 0.2750 0.2600 0.2661 38,959 +0.01(+3.26%)
Jun 05, 2024 0.2700 0.2859 0.2535 0.2577 179,877 -0.01(-4.56%)
Jun 04, 2024 0.2661 0.2700 0.2528 0.2700 59,493 +0.01(+3.45%)
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.