Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Focus Universal Inc (NQ: FCUV )

0.2400 -0.0261 (-9.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 7.080 7.753 6.840 7.747 204,772 +0.55(+7.69%)
Nov 29, 2021 6.540 7.220 6.413 7.193 219,580 +0.65(+9.88%)
Nov 26, 2021 6.000 6.567 5.866 6.547 50,829 +0.42(+6.86%)
Nov 24, 2021 6.000 6.364 6.000 6.127 110,784 +0.07(+1.21%)
Nov 23, 2021 6.833 7.193 6.033 6.053 318,268 -1.04(-14.66%)
Nov 22, 2021 6.653 7.567 6.433 7.093 1,352,374 +0.54(+8.24%)
Nov 19, 2021 5.967 6.640 5.953 6.553 779,787 +0.59(+9.83%)
Nov 18, 2021 5.907 6.013 5.920 5.967 493,657 +0.03(+0.45%)
Nov 17, 2021 5.873 6.513 5.647 5.940 1,094,308 +0.07(+1.14%)
Nov 16, 2021 5.340 5.960 5.253 5.873 298,884 +0.54(+10.13%)
Nov 15, 2021 5.767 6.117 5.273 5.333 193,713 -0.55(-9.40%)
Nov 12, 2021 6.080 6.200 5.520 5.887 450,457 -0.21(-3.39%)
Nov 11, 2021 5.480 6.987 5.426 6.093 2,168,557 +0.55(+9.99%)
Nov 10, 2021 5.360 5.560 5.540 83,314 +0.01(+0.24%)
Nov 09, 2021 5.200 5.667 5.160 5.527 443,862 +0.27(+5.20%)
Nov 08, 2021 5.153 5.307 5.147 5.253 84,355 +0.08(+1.55%)
Nov 05, 2021 5.300 5.300 5.147 5.173 49,140 -0.11(-2.02%)
Nov 04, 2021 5.200 5.400 5.140 5.280 196,980 +0.10(+1.93%)
Nov 03, 2021 5.100 5.240 5.080 5.180 39,768 -0.01(-0.26%)
Nov 02, 2021 5.180 5.227 5.053 5.193 86,010 -0.05(-0.89%)
Nov 01, 2021 5.020 5.269 5.013 5.240 153,714 +0.22(+4.38%)
Oct 29, 2021 5.067 5.020 108,090 -0.05(-1.05%)
Oct 28, 2021 5.113 5.140 5.073 47,032 -0.06(-1.17%)
Oct 27, 2021 5.180 5.220 5.067 5.133 112,554 -0.05(-0.90%)
Oct 26, 2021 5.120 5.180 224,544 +0.05(+0.91%)
Oct 25, 2021 5.127 5.260 5.067 5.133 99,825 -0.11(-2.04%)
Oct 22, 2021 5.367 5.387 5.087 5.240 326,319 -0.19(-3.56%)
Oct 21, 2021 5.393 5.518 5.347 5.433 153,711 +0.07(+1.24%)
Oct 20, 2021 5.467 5.680 5.333 5.367 301,713 -0.03(-0.62%)
Oct 19, 2021 5.467 5.573 5.353 5.400 101,562 -0.06(-1.10%)
Oct 18, 2021 5.487 5.667 5.347 5.460 250,479 -0.14(-2.50%)
Oct 15, 2021 5.747 5.907 5.487 5.600 247,555 -0.30(-5.08%)
Oct 14, 2021 5.773 6.993 5.400 5.900 1,783,387 +0.01(+0.11%)
Oct 13, 2021 5.567 6.567 5.507 5.893 1,921,249 +0.42(+7.67%)
Oct 12, 2021 5.167 6.127 5.003 5.473 1,352,847 +0.26(+4.99%)
Oct 11, 2021 4.920 5.560 4.887 5.213 333,934 +0.21(+4.13%)
Oct 08, 2021 5.313 5.560 4.907 5.007 363,580 -0.25(-4.70%)
Oct 07, 2021 5.353 5.433 5.173 5.253 285,310 -0.01(-0.25%)
Oct 06, 2021 5.273 5.507 5.120 5.267 496,641 -0.23(-4.13%)
Oct 05, 2021 5.673 5.867 5.227 5.493 991,494 -0.16(-2.83%)
Oct 04, 2021 5.260 6.453 5.167 5.653 3,604,995 +0.49(+9.42%)
Oct 01, 2021 5.773 5.773 5.020 5.167 769,239 -0.61(-10.51%)
Sep 30, 2021 6.133 6.260 5.580 5.773 542,355 -0.26(-4.31%)
Sep 29, 2021 6.840 6.933 6.000 6.033 620,496 -1.07(-15.02%)
Sep 28, 2021 7.040 7.291 6.747 7.100 557,404 +0.06(+0.85%)
Sep 27, 2021 7.360 7.500 6.807 7.040 641,088 -0.50(-6.63%)
Sep 24, 2021 7.607 8.653 7.347 7.540 3,113,697 +0.39(+5.41%)
Sep 23, 2021 7.167 7.499 7.020 7.153 252,361 -0.11(-1.56%)
Sep 22, 2021 7.360 7.833 7.147 7.267 258,870 -0.01(-0.09%)
Sep 21, 2021 8.033 8.167 7.267 7.273 469,117 -0.44(-5.70%)
Sep 20, 2021 8.013 8.289 7.467 7.713 350,379 -0.87(-10.17%)
Sep 17, 2021 8.493 8.800 7.900 8.587 678,535 +0.09(+1.02%)
Sep 16, 2021 7.147 9.547 7.137 8.500 1,516,282 +1.03(+13.84%)
Sep 15, 2021 6.840 8.560 6.533 7.467 4,504,630 +0.87(+13.13%)
Sep 14, 2021 8.800 8.967 6.567 6.600 754,209 -2.21(-25.06%)
Sep 13, 2021 9.473 9.587 8.693 8.807 451,621 -0.85(-8.83%)
Sep 10, 2021 10.00 10.50 9.053 9.660 1,152,633 -0.21(-2.16%)
Sep 09, 2021 9.953 10.85 9.587 9.873 2,142,228 -0.08(-0.80%)
Sep 08, 2021 9.727 10.93 9.007 9.953 2,921,538 +0.18(+1.84%)
Sep 07, 2021 9.047 11.63 8.979 9.773 5,722,851 +0.47(+5.01%)
Sep 03, 2021 11.51 11.87 8.660 9.307 8,590,150 -2.63(-22.05%)
Sep 02, 2021 14.28 16.83 11.03 11.94 57,927,232 -0.91(-7.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.