Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Focus Universal Inc (NQ: FCUV )

0.2320 -0.0481 (-17.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 2.380 2.530 2.290 2.500 127,284 +0.13(+5.71%)
Mar 30, 2023 2.500 2.500 2.270 2.365 52,730 -0.06(-2.67%)
Mar 29, 2023 2.730 2.730 2.350 2.430 76,359 -0.31(-11.31%)
Mar 28, 2023 2.800 2.920 2.690 2.740 39,916 +0.00(+0.00%)
Mar 27, 2023 2.950 2.950 2.560 2.740 42,033 -0.19(-6.48%)
Mar 24, 2023 3.000 3.270 2.690 2.930 135,120 -0.02(-0.57%)
Mar 23, 2023 2.533 2.953 2.533 2.947 154,524 +0.39(+15.10%)
Mar 22, 2023 2.600 2.780 2.553 2.560 113,800 -0.04(-1.54%)
Mar 21, 2023 2.580 2.633 2.362 2.600 191,490 +0.06(+2.36%)
Mar 20, 2023 2.593 2.673 2.447 2.540 120,091 -0.05(-2.06%)
Mar 17, 2023 2.947 3.073 2.573 2.593 195,717 -0.36(-12.19%)
Mar 16, 2023 2.995 3.063 2.873 2.953 48,921 -0.01(-0.45%)
Mar 15, 2023 3.107 3.153 2.840 2.967 72,306 -0.21(-6.51%)
Mar 14, 2023 3.120 3.360 3.120 3.173 58,654 +0.07(+2.37%)
Mar 13, 2023 3.273 3.400 3.093 3.100 71,182 -0.08(-2.52%)
Mar 10, 2023 3.787 3.930 3.127 3.180 76,225 -0.61(-16.02%)
Mar 09, 2023 4.240 4.240 3.740 3.787 90,922 -0.26(-6.43%)
Mar 08, 2023 4.073 4.267 3.927 4.047 63,028 -0.06(-1.46%)
Mar 07, 2023 3.687 4.333 3.507 4.107 163,870 +0.53(+14.71%)
Mar 06, 2023 3.593 3.657 3.387 3.580 29,335 +0.02(+0.56%)
Mar 03, 2023 3.467 3.613 3.400 3.560 37,984 +0.23(+6.80%)
Mar 02, 2023 3.253 3.480 3.233 3.333 89,827 +0.06(+1.83%)
Mar 01, 2023 3.433 3.457 3.267 3.273 59,343 -0.09(-2.77%)
Feb 28, 2023 3.427 3.510 3.340 3.367 59,407 -0.05(-1.56%)
Feb 27, 2023 3.513 3.713 3.340 3.420 73,339 -0.02(-0.58%)
Feb 24, 2023 3.607 3.733 3.433 3.440 39,750 -0.27(-7.36%)
Feb 23, 2023 3.760 3.863 3.640 3.713 20,355 +0.01(+0.36%)
Feb 22, 2023 3.773 3.833 3.600 3.700 78,591 +0.03(+0.91%)
Feb 21, 2023 3.767 3.858 3.553 3.667 113,292 -0.16(-4.18%)
Feb 17, 2023 3.880 3.907 3.687 3.827 67,986 +0.01(+0.35%)
Feb 16, 2023 4.073 4.073 3.740 3.813 78,900 -0.26(-6.38%)
Feb 15, 2023 4.047 4.153 3.913 4.073 39,390 +0.07(+1.66%)
Feb 14, 2023 3.900 4.317 3.900 4.007 36,126 -0.02(-0.50%)
Feb 13, 2023 3.960 4.123 3.927 4.027 21,372 +0.09(+2.37%)
Feb 10, 2023 3.920 4.040 3.867 3.933 54,394 +0.00(+0.00%)
Feb 09, 2023 4.073 4.117 3.893 3.933 107,128 +0.03(+0.85%)
Feb 08, 2023 4.193 4.227 3.893 3.900 100,530 -0.21(-5.19%)
Feb 07, 2023 4.133 4.360 3.847 4.113 152,272 -0.02(-0.48%)
Feb 06, 2023 4.387 4.387 4.067 4.133 47,146 -0.29(-6.63%)
Feb 03, 2023 4.733 4.967 4.413 4.427 95,029 -0.29(-6.08%)
Feb 02, 2023 4.493 5.140 4.407 4.713 178,971 +0.31(+7.12%)
Feb 01, 2023 3.860 4.453 3.860 4.400 140,493 +0.53(+13.79%)
Jan 31, 2023 3.807 4.073 3.797 3.867 142,380 +0.06(+1.58%)
Jan 30, 2023 4.100 4.100 3.800 3.807 45,099 -0.29(-7.15%)
Jan 27, 2023 3.920 4.200 3.773 4.100 140,511 +0.18(+4.59%)
Jan 26, 2023 4.073 4.073 3.840 3.920 50,892 -0.01(-0.34%)
Jan 25, 2023 3.933 4.053 3.528 3.933 137,107 -0.02(-0.51%)
Jan 24, 2023 3.907 4.160 3.833 3.953 62,949 +0.02(+0.51%)
Jan 23, 2023 3.853 4.047 3.713 3.933 76,246 +0.08(+2.08%)
Jan 20, 2023 3.893 4.080 3.713 3.853 71,394 +0.04(+1.05%)
Jan 19, 2023 4.020 4.020 3.780 3.813 68,134 -0.09(-2.22%)
Jan 18, 2023 4.080 4.193 3.880 3.900 39,928 -0.18(-4.41%)
Jan 17, 2023 4.187 4.193 4.033 4.080 22,125 -0.15(-3.47%)
Jan 13, 2023 4.073 4.233 4.000 4.227 72,940 +0.17(+4.28%)
Jan 12, 2023 3.967 4.150 3.953 4.053 50,713 -0.07(-1.62%)
Jan 11, 2023 4.027 4.317 3.967 4.120 48,490 +0.15(+3.87%)
Jan 10, 2023 3.847 3.967 3.760 3.967 55,183 +0.03(+0.85%)
Jan 09, 2023 3.887 4.218 3.793 3.933 28,521 +0.10(+2.61%)
Jan 06, 2023 4.169 4.169 3.767 3.833 64,755 -0.09(-2.21%)
Jan 05, 2023 3.927 4.127 3.840 3.920 83,574 -0.01(-0.17%)
Jan 04, 2023 4.113 4.267 3.883 3.927 154,482 -0.31(-7.39%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.