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

Quantum-Si Inc (NQ: QSI )

1.620 -0.040 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 8.550 8.580 8.320 8.340 548,205 -0.07(-0.83%)
Sep 29, 2021 8.930 9.190 8.360 8.410 1,151,230 -0.58(-6.45%)
Sep 28, 2021 9.190 9.220 8.700 8.990 860,995 -0.25(-2.71%)
Sep 27, 2021 8.840 9.330 8.640 9.240 581,604 +0.43(+4.88%)
Sep 24, 2021 9.060 9.070 8.690 8.810 585,046 -0.31(-3.40%)
Sep 23, 2021 9.070 9.140 8.800 9.120 419,124 -0.03(-0.33%)
Sep 22, 2021 8.560 9.365 8.480 9.150 606,200 +0.68(+8.03%)
Sep 21, 2021 8.720 8.800 8.400 8.470 446,338 -0.16(-1.85%)
Sep 20, 2021 8.460 8.691 8.300 8.630 802,038 -0.17(-1.93%)
Sep 17, 2021 8.660 8.850 8.510 8.800 4,643,932 +0.20(+2.33%)
Sep 16, 2021 9.080 9.150 8.550 8.600 974,264 -0.50(-5.49%)
Sep 15, 2021 9.160 9.270 9.010 9.100 745,419 -0.01(-0.11%)
Sep 14, 2021 9.000 9.170 8.940 9.110 484,431 +0.18(+2.02%)
Sep 13, 2021 8.950 9.170 8.630 8.930 689,195 -0.07(-0.78%)
Sep 10, 2021 9.120 9.270 8.905 9.000 719,533 -0.17(-1.85%)
Sep 09, 2021 8.660 9.270 8.500 9.170 910,699 +0.64(+7.50%)
Sep 08, 2021 8.900 9.090 8.440 8.530 824,028 -0.34(-3.83%)
Sep 07, 2021 9.520 9.710 8.830 8.870 1,197,574 -0.66(-6.93%)
Sep 03, 2021 10.00 10.14 9.510 9.530 755,324 -0.38(-3.83%)
Sep 02, 2021 9.790 10.08 9.620 9.910 537,123 +0.15(+1.54%)
Sep 01, 2021 9.610 10.15 9.570 9.760 707,283 +0.04(+0.41%)
Aug 31, 2021 9.350 9.740 9.290 9.720 588,833 +0.28(+2.97%)
Aug 30, 2021 9.890 9.885 9.310 9.440 857,918 -0.24(-2.48%)
Aug 27, 2021 8.950 9.940 8.940 9.680 942,615 +0.80(+9.01%)
Aug 26, 2021 8.960 9.230 8.830 8.880 511,347 -0.09(-1.00%)
Aug 25, 2021 9.100 9.380 8.800 8.970 1,293,323 +0.02(+0.22%)
Aug 24, 2021 8.710 9.200 8.430 8.950 1,468,086 +0.48(+5.67%)
Aug 23, 2021 8.400 8.850 8.320 8.470 1,057,071 +0.15(+1.80%)
Aug 20, 2021 8.280 8.560 8.155 8.320 840,411 +0.04(+0.48%)
Aug 19, 2021 8.430 8.870 8.200 8.280 1,153,453 -0.35(-4.06%)
Aug 18, 2021 8.250 8.790 7.910 8.630 1,280,777 +0.51(+6.28%)
Aug 17, 2021 8.160 8.380 7.910 8.120 1,059,921 -0.01(-0.12%)
Aug 16, 2021 8.080 8.340 7.430 8.130 2,541,298 +0.16(+2.01%)
Aug 13, 2021 8.690 8.690 7.930 7.970 1,530,162 -0.64(-7.43%)
Aug 12, 2021 8.500 9.000 8.470 8.610 1,061,800 +0.29(+3.49%)
Aug 11, 2021 8.920 8.920 8.170 8.320 1,469,250 -0.51(-5.78%)
Aug 10, 2021 9.110 9.170 8.500 8.830 1,174,793 -0.28(-3.07%)
Aug 09, 2021 8.780 9.150 8.400 9.110 1,551,135 +0.39(+4.47%)
Aug 06, 2021 9.250 9.250 8.550 8.720 1,467,584 -0.57(-6.14%)
Aug 05, 2021 8.960 9.390 8.550 9.290 1,393,910 +0.33(+3.68%)
Aug 04, 2021 8.850 9.090 8.650 8.960 1,080,661 -0.04(-0.44%)
Aug 03, 2021 8.710 9.320 8.520 9.000 1,922,453 +0.35(+4.05%)
Aug 02, 2021 9.940 9.940 8.520 8.650 3,798,260 -0.80(-8.47%)
Jul 30, 2021 10.18 10.46 9.420 9.450 2,349,864 -0.55(-5.50%)
Jul 29, 2021 11.06 11.19 9.900 10.00 3,235,451 -1.00(-9.09%)
Jul 28, 2021 11.51 11.69 10.90 11.00 3,047,275 -0.22(-1.96%)
Jul 27, 2021 12.42 12.42 11.02 11.22 1,971,474 -1.08(-8.78%)
Jul 26, 2021 12.20 12.59 12.14 12.30 997,146 +0.20(+1.65%)
Jul 23, 2021 12.15 12.35 11.70 12.10 951,313 +0.14(+1.17%)
Jul 22, 2021 12.51 12.95 11.72 11.96 3,386,762 -0.76(-5.97%)
Jul 21, 2021 12.39 12.79 12.30 12.72 405,121 +0.44(+3.58%)
Jul 20, 2021 11.87 12.30 11.77 12.28 769,996 +0.41(+3.45%)
Jul 19, 2021 10.81 11.90 10.76 11.87 781,982 +0.78(+7.03%)
Jul 16, 2021 11.89 12.07 10.92 11.09 1,196,756 -0.77(-6.49%)
Jul 15, 2021 11.75 12.13 11.14 11.86 1,188,884 -0.15(-1.25%)
Jul 14, 2021 12.13 12.32 11.66 12.01 1,064,514 +0.41(+3.53%)
Jul 13, 2021 12.71 12.86 11.50 11.60 1,433,338 -1.21(-9.45%)
Jul 12, 2021 14.03 14.17 12.56 12.81 1,107,384 -0.75(-5.53%)
Jul 09, 2021 12.50 13.60 12.27 13.56 1,594,379 +1.43(+11.79%)
Jul 08, 2021 10.90 12.38 10.86 12.13 1,350,735 +0.55(+4.75%)
Jul 07, 2021 12.55 12.65 11.36 11.58 1,628,864 -1.06(-8.39%)
Jul 06, 2021 12.79 13.33 12.39 12.64 1,062,313 +0.10(+0.80%)
Jul 02, 2021 12.12 12.69 12.12 12.54 1,034,748 +0.48(+3.98%)
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.