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 )

0.2990 +0.0094 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 1.670 1.770 1.570 1.670 201,598 +0.06(+3.73%)
May 30, 2023 1.670 1.720 1.590 1.610 68,072 -0.04(-2.42%)
May 26, 2023 1.530 1.660 1.470 1.650 297,248 +0.15(+10.37%)
May 25, 2023 1.600 1.650 1.490 1.495 172,955 -0.10(-6.56%)
May 24, 2023 1.670 1.670 1.590 1.600 61,804 -0.02(-1.54%)
May 23, 2023 1.620 1.680 1.510 1.625 113,332 -0.01(-0.91%)
May 22, 2023 1.900 1.900 1.620 1.640 204,738 -0.22(-11.83%)
May 19, 2023 2.000 2.000 1.840 1.860 38,631 -0.06(-3.12%)
May 18, 2023 1.850 1.990 1.850 1.920 56,112 +0.06(+3.23%)
May 17, 2023 1.870 1.920 1.800 1.860 50,262 +0.01(+0.54%)
May 16, 2023 1.920 1.965 1.850 1.850 31,561 -0.11(-5.61%)
May 15, 2023 1.960 2.010 1.910 1.960 26,696 +0.05(+2.62%)
May 12, 2023 2.040 2.040 1.850 1.910 44,871 -0.08(-4.02%)
May 11, 2023 2.110 2.170 1.980 1.990 56,324 -0.12(-5.69%)
May 10, 2023 2.090 2.140 1.960 2.110 41,719 +0.06(+2.93%)
May 09, 2023 2.010 2.150 1.850 2.050 50,648 +0.03(+1.49%)
May 08, 2023 2.030 2.070 1.990 2.020 59,145 +0.04(+2.02%)
May 05, 2023 1.850 2.030 1.810 1.980 58,063 +0.10(+5.32%)
May 04, 2023 1.730 1.925 1.690 1.880 68,196 +0.15(+8.67%)
May 03, 2023 1.750 1.780 1.702 1.730 38,952 -0.06(-3.62%)
May 02, 2023 1.880 1.880 1.720 1.795 32,607 -0.08(-4.52%)
May 01, 2023 2.160 2.200 1.860 1.880 57,762 -0.25(-11.74%)
Apr 28, 2023 1.910 2.170 1.910 2.130 271,652 +0.20(+10.36%)
Apr 27, 2023 1.650 1.950 1.600 1.930 176,742 +0.29(+17.68%)
Apr 26, 2023 1.580 1.710 1.580 1.640 77,866 +0.03(+1.86%)
Apr 25, 2023 1.620 1.690 1.550 1.610 71,288 -0.04(-2.42%)
Apr 24, 2023 1.640 1.700 1.565 1.650 60,199 +0.06(+3.77%)
Apr 21, 2023 1.730 1.780 1.560 1.590 61,932 -0.16(-9.14%)
Apr 20, 2023 1.680 1.780 1.660 1.750 33,783 +0.01(+0.57%)
Apr 19, 2023 1.770 1.790 1.730 1.740 50,656 -0.03(-1.69%)
Apr 18, 2023 1.820 1.870 1.770 1.770 92,535 -0.05(-2.75%)
Apr 17, 2023 1.820 1.860 1.790 1.820 129,528 +0.00(+0.00%)
Apr 14, 2023 1.950 2.035 1.810 1.820 145,978 -0.15(-7.61%)
Apr 13, 2023 1.840 2.010 1.800 1.970 89,178 +0.11(+5.91%)
Apr 12, 2023 1.850 1.980 1.800 1.860 340,554 -0.01(-0.53%)
Apr 11, 2023 1.860 1.960 1.810 1.870 142,863 +0.01(+0.54%)
Apr 10, 2023 2.050 2.080 1.750 1.860 344,442 -0.22(-10.58%)
Apr 06, 2023 2.050 2.170 2.000 2.080 221,881 +0.04(+2.21%)
Apr 05, 2023 2.150 2.220 1.920 2.035 225,389 -0.11(-5.35%)
Apr 04, 2023 2.480 2.480 2.110 2.150 100,492 -0.31(-12.60%)
Apr 03, 2023 2.570 2.570 2.360 2.460 55,649 -0.04(-1.60%)
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%)
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.