Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

US Nuclear Corp (OP: UCLE )

0.1000 -0.0080 (-7.41%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 29, 2021 0.3775 0.3775 0.3700 0.3748 13,219 -0.00(-0.72%)
Oct 28, 2021 0.3800 0.3800 0.3755 0.3775 9,410 +0.00(+0.13%)
Oct 27, 2021 0.3815 0.3899 0.3760 0.3770 16,144 -0.01(-2.08%)
Oct 26, 2021 0.3990 0.4153 0.3850 25,485 +0.01(+1.32%)
Oct 25, 2021 0.3694 0.3863 0.3600 0.3800 96,105 +0.00(+0.00%)
Oct 22, 2021 0.3898 0.3898 0.3605 0.3800 36,995 +0.00(+0.00%)
Oct 21, 2021 0.3850 0.3994 0.3800 0.3800 20,815 -0.02(-4.86%)
Oct 20, 2021 0.3600 0.3994 0.3596 0.3994 29,258 +0.04(+10.94%)
Oct 19, 2021 0.3800 0.3993 0.3493 0.3600 128,888 -0.02(-5.26%)
Oct 18, 2021 0.4115 0.4200 0.3800 0.3800 97,206 -0.04(-9.52%)
Oct 15, 2021 0.4205 0.4295 0.4119 0.4200 4,676 -0.01(-2.21%)
Oct 14, 2021 0.4293 0.4300 0.4206 0.4295 39,342 +0.01(+2.26%)
Oct 13, 2021 0.4115 0.4205 0.4115 0.4200 4,651 +0.01(+2.07%)
Oct 12, 2021 0.4200 0.4200 0.4115 0.4115 17,127 +0.00(+0.00%)
Oct 11, 2021 0.4095 0.4295 0.4093 0.4115 36,316 +0.00(+0.37%)
Oct 08, 2021 0.4297 0.4297 0.4031 0.4100 28,903 -0.00(-0.73%)
Oct 07, 2021 0.4200 0.4348 0.4030 0.4130 9,754 -0.01(-1.67%)
Oct 06, 2021 0.4150 0.4350 0.4150 0.4200 14,552 -0.02(-4.37%)
Oct 05, 2021 0.4375 0.4401 0.4011 0.4392 34,317 -0.00(-0.18%)
Oct 04, 2021 0.4700 0.4700 0.4400 0.4400 16,040 -0.01(-2.22%)
Oct 01, 2021 0.4650 0.4650 0.4370 0.4500 19,407 -0.01(-1.81%)
Sep 30, 2021 0.4400 0.4583 0.4313 0.4583 32,289 +0.02(+4.16%)
Sep 29, 2021 0.4505 0.4795 0.4250 0.4400 42,756 -0.04(-8.33%)
Sep 28, 2021 0.4595 0.4800 0.4500 0.4800 79,842 +0.03(+6.67%)
Sep 27, 2021 0.4135 0.4500 0.4135 0.4500 25,463 +0.02(+4.65%)
Sep 24, 2021 0.4130 0.4500 0.4130 0.4300 18,526 -0.02(-4.44%)
Sep 23, 2021 0.4115 0.4690 0.4115 0.4500 18,998 +0.01(+2.39%)
Sep 22, 2021 0.4110 0.4599 0.4110 0.4395 61,285 -0.03(-6.49%)
Sep 21, 2021 0.4800 0.5000 0.4200 0.4700 59,684 +0.03(+7.92%)
Sep 20, 2021 0.3715 0.5100 0.3715 0.4355 121,557 -0.05(-11.12%)
Sep 17, 2021 0.5875 0.6448 0.4800 0.4900 92,534 -0.12(-19.67%)
Sep 16, 2021 0.6520 0.6810 0.5905 0.6100 56,395 -0.05(-7.59%)
Sep 15, 2021 0.5805 0.7300 0.5805 0.6601 46,852 +0.04(+6.47%)
Sep 14, 2021 0.4615 0.7900 0.4615 0.6200 130,875 +0.14(+29.03%)
Sep 13, 2021 0.5300 0.5345 0.4805 0.4805 20,276 -0.04(-7.60%)
Sep 10, 2021 0.4548 0.5300 0.4500 0.5200 24,353 +0.07(+15.56%)
Sep 09, 2021 0.4394 0.4595 0.4255 0.4500 31,333 +0.01(+2.39%)
Sep 08, 2021 0.4080 0.4395 0.4080 0.4395 16,561 +0.01(+3.36%)
Sep 07, 2021 0.4300 0.4610 0.4081 0.4252 11,564 -0.01(-3.36%)
Sep 03, 2021 0.3963 0.4400 0.3947 0.4400 49,188 +0.04(+9.73%)
Sep 02, 2021 0.4190 0.4290 0.3973 0.4010 28,930 -0.03(-6.53%)
Sep 01, 2021 0.3931 0.4290 0.3630 0.4290 62,742 +0.04(+9.16%)
Aug 31, 2021 0.3850 0.4330 0.3850 0.3930 25,178 +0.01(+2.08%)
Aug 30, 2021 0.3810 0.3980 0.3620 0.3850 42,334 +0.01(+1.32%)
Aug 27, 2021 0.3795 0.3800 0.3700 0.3800 90,497 +0.00(+0.00%)
Aug 26, 2021 0.3705 0.3800 0.3550 0.3800 53,700 +0.00(+0.13%)
Aug 25, 2021 0.3795 0.3795 0.3310 0.3795 48,152 +0.01(+4.06%)
Aug 24, 2021 0.3700 0.3800 0.3400 0.3647 36,168 -0.01(-3.52%)
Aug 23, 2021 0.3520 0.3800 0.3400 0.3780 81,055 +0.02(+6.78%)
Aug 20, 2021 0.4280 0.4280 0.3290 0.3540 50,139 -0.06(-14.70%)
Aug 19, 2021 0.4752 0.4895 0.3700 0.4150 181,744 -0.07(-14.87%)
Aug 18, 2021 0.4952 0.4998 0.4752 0.4875 49,824 -0.01(-1.55%)
Aug 17, 2021 0.4600 0.4998 0.4500 0.4952 37,328 +0.00(+0.24%)
Aug 16, 2021 0.4811 0.5190 0.4800 0.4940 21,848 +0.01(+2.92%)
Aug 13, 2021 0.5001 0.5490 0.4600 0.4800 6,005 -0.04(-8.48%)
Aug 12, 2021 0.5490 0.5490 0.5245 0.5245 2,252 -0.00(-0.10%)
Aug 11, 2021 0.5400 0.5700 0.5000 0.5250 13,602 -0.02(-2.78%)
Aug 10, 2021 0.5195 0.5400 0.4600 0.5400 15,487 +0.02(+3.95%)
Aug 09, 2021 0.4590 0.5200 0.4590 0.5195 18,972 +0.04(+8.73%)
Aug 06, 2021 0.4682 0.4812 0.4590 0.4778 6,018 -0.02(-4.25%)
Aug 05, 2021 0.5290 0.5395 0.4761 0.4990 38,487 -0.02(-3.85%)
Aug 04, 2021 0.5298 0.5590 0.5190 0.5190 2,224 +0.02(+3.63%)
Aug 03, 2021 0.5300 0.5595 0.5005 0.5008 32,620 -0.03(-5.51%)
Aug 02, 2021 0.5000 0.5390 0.5000 0.5300 49,791 +0.03(+6.00%)
Jul 30, 2021 0.4800 0.5000 0.4605 0.5000 42,098 +0.02(+4.17%)
Jul 29, 2021 0.4810 0.5015 0.4714 0.4800 25,287 -0.03(-6.67%)
Jul 28, 2021 0.5200 0.5200 0.5000 0.5143 19,876 +0.00(+0.84%)
Jul 27, 2021 0.5300 0.5555 0.5100 0.5100 16,965 -0.02(-3.77%)
Jul 26, 2021 0.5200 0.5400 0.5200 0.5300 16,993 +0.00(+0.04%)
Jul 23, 2021 0.5300 0.5498 0.5298 0.5298 16,967 -0.02(-3.67%)
Jul 22, 2021 0.5505 0.5528 0.5500 0.5500 14,240 +0.00(+0.00%)
Jul 21, 2021 0.5610 0.5700 0.5500 0.5500 47,042 -0.01(-1.79%)
Jul 20, 2021 0.5510 0.5890 0.5510 0.5600 41,498 +0.01(+1.73%)
Jul 19, 2021 0.5900 0.6200 0.5505 0.5505 39,110 -0.06(-10.34%)
Jul 16, 2021 0.6201 0.7195 0.6140 0.6140 22,365 -0.09(-12.85%)
Jul 15, 2021 0.5995 0.8395 0.5405 0.7045 20,760 +0.11(+19.41%)
Jul 14, 2021 0.5901 0.5901 0.5211 0.5900 63,711 -0.01(-1.65%)
Jul 13, 2021 0.6001 0.6100 0.5800 0.5999 87,870 -0.00(-0.03%)
Jul 12, 2021 0.6900 0.7795 0.6001 0.6001 50,703 -0.09(-13.03%)
Jul 09, 2021 0.7300 0.7785 0.6250 0.6900 72,992 -0.07(-9.27%)
Jul 08, 2021 0.7600 0.7790 0.7535 0.7605 29,604 -0.02(-2.50%)
Jul 07, 2021 0.7605 0.7800 0.7600 0.7800 18,283 +0.02(+2.56%)
Jul 06, 2021 0.8010 0.8400 0.7601 0.7605 56,688 -0.04(-5.06%)
Jul 02, 2021 0.9000 0.9000 0.8010 0.8010 22,676 -0.04(-4.70%)
Jul 01, 2021 0.8617 0.8728 0.8405 0.8405 39,193 -0.00(-0.06%)
Jun 30, 2021 0.9200 0.9300 0.8005 0.8410 33,650 -0.07(-7.58%)
Jun 29, 2021 0.9300 0.9300 0.8800 0.9100 27,411 +0.01(+1.11%)
Jun 28, 2021 0.8400 0.9300 0.8300 0.9000 56,504 +0.06(+7.18%)
Jun 25, 2021 0.7600 0.8397 0.7600 0.8397 61,639 +0.09(+11.29%)
Jun 24, 2021 0.8189 0.8189 0.7300 0.7545 25,944 +0.04(+6.27%)
Jun 23, 2021 0.8200 0.8200 0.7000 0.7100 31,774 -0.11(-13.41%)
Jun 22, 2021 0.8399 0.8400 0.7525 0.8200 17,051 +0.09(+12.47%)
Jun 21, 2021 0.7493 0.7695 0.7250 0.7291 14,265 -0.00(-0.11%)
Jun 18, 2021 0.7699 0.7699 0.6710 0.7299 72,639 -0.02(-2.74%)
Jun 17, 2021 0.8000 0.8300 0.7500 0.7505 27,448 -0.09(-10.60%)
Jun 16, 2021 0.8749 0.8749 0.8000 0.8395 36,755 +0.04(+4.94%)
Jun 15, 2021 0.8699 0.8699 0.8000 0.8000 22,460 -0.05(-5.88%)
Jun 14, 2021 0.9227 0.9490 0.8500 0.8500 33,651 -0.01(-1.16%)
Jun 11, 2021 0.8900 0.9200 0.8500 0.8600 57,756 -0.03(-3.37%)
Jun 10, 2021 0.9950 0.9950 0.8500 0.8900 80,838 +0.01(+1.14%)
Jun 09, 2021 0.9850 1.040 0.8800 0.8800 98,825 -0.11(-11.11%)
Jun 08, 2021 1.190 1.190 0.9800 0.9900 109,858 -0.11(-10.00%)
Jun 07, 2021 1.120 1.170 0.8700 1.100 271,163 -0.02(-1.79%)
Jun 04, 2021 1.375 1.375 1.070 1.120 271,709 +0.09(+8.74%)
Jun 03, 2021 0.8000 1.150 0.8000 1.030 337,638 +0.25(+32.05%)
Jun 02, 2021 1.120 1.170 0.7501 0.7800 356,997 -0.34(-30.36%)
Jun 01, 2021 0.8000 1.320 0.7900 1.120 826,540 +0.33(+41.77%)
May 28, 2021 0.7100 0.7900 0.6300 0.7900 254,143 +0.17(+27.42%)
May 27, 2021 0.5499 0.6200 0.5499 0.6200 161,090 +0.08(+14.81%)
May 26, 2021 0.5202 0.6000 0.5000 0.5400 209,336 +0.04(+8.00%)
May 25, 2021 0.5470 0.5470 0.4950 0.5000 25,471 +0.00(+0.89%)
May 24, 2021 0.4855 0.5200 0.4809 0.4956 36,334 +0.01(+3.06%)
May 21, 2021 0.4711 0.5188 0.4711 0.4809 19,818 -0.04(-7.16%)
May 20, 2021 0.5199 0.5199 0.5000 0.5180 38,576 +0.01(+1.57%)
May 19, 2021 0.5101 0.5300 0.5098 0.5100 27,672 -0.02(-3.34%)
May 18, 2021 0.5500 0.5500 0.5100 0.5276 43,454 -0.03(-5.94%)
May 17, 2021 0.5700 0.5700 0.5100 0.5609 123,637 -0.01(-1.60%)
May 14, 2021 0.5760 0.5900 0.5700 0.5700 9,878 -0.01(-0.89%)
May 13, 2021 0.5700 0.5897 0.5601 0.5751 14,660 -0.01(-2.53%)
May 12, 2021 0.5811 0.6000 0.5750 0.5900 24,670 -0.01(-1.67%)
May 11, 2021 0.6600 0.6600 0.5998 0.6000 38,769 -0.04(-5.53%)
May 10, 2021 0.6500 0.6600 0.6201 0.6351 14,262 -0.01(-2.29%)
May 07, 2021 0.6600 0.6600 0.6500 0.6500 5,467 +0.02(+3.17%)
May 06, 2021 0.6450 0.6600 0.6300 0.6300 27,184 -0.01(-1.56%)
May 05, 2021 0.6499 0.7000 0.6000 0.6400 91,896 -0.00(-0.39%)
May 04, 2021 0.6601 0.7000 0.6000 0.6425 84,057 -0.06(-8.21%)
May 03, 2021 0.7200 0.7200 0.6600 0.7000 102,720 +0.04(+6.14%)
Apr 30, 2021 0.6500 0.6750 0.6410 0.6595 12,300 +0.01(+1.62%)
Apr 29, 2021 0.6500 0.6700 0.6200 0.6490 71,220 +0.02(+3.02%)
Apr 28, 2021 0.6340 0.6500 0.5980 0.6300 46,540 +0.02(+3.23%)
Apr 27, 2021 0.6100 0.6340 0.6100 0.6103 7,412 +0.01(+1.63%)
Apr 26, 2021 0.6300 0.6300 0.5976 0.6005 34,591 -0.02(-3.15%)
Apr 23, 2021 0.6000 0.6340 0.5604 0.6200 9,100 +0.02(+3.33%)
Apr 22, 2021 0.6350 0.6400 0.5800 0.6000 45,904 -0.02(-2.47%)
Apr 21, 2021 0.5576 0.6400 0.5576 0.6152 30,635 +0.05(+8.87%)
Apr 20, 2021 0.6500 0.6500 0.5200 0.5651 57,453 -0.03(-5.82%)
Apr 19, 2021 0.6500 0.6500 0.5700 0.6000 107,086 +0.05(+9.09%)
Apr 16, 2021 0.5324 0.5500 0.5291 0.5500 24,200 +0.00(+0.00%)
Apr 15, 2021 0.5750 0.5783 0.5400 0.5500 26,362 -0.01(-0.90%)
Apr 14, 2021 0.6000 0.6000 0.5501 0.5550 17,566 -0.03(-5.93%)
Apr 13, 2021 0.5800 0.6000 0.5750 0.5900 42,635 +0.03(+4.42%)
Apr 12, 2021 0.5500 0.5700 0.5498 0.5650 19,355 +0.04(+6.62%)
Apr 09, 2021 0.5650 0.5700 0.5299 0.5299 13,800 -0.04(-7.04%)
Apr 08, 2021 0.5600 0.5900 0.5600 0.5700 20,509 +0.04(+7.55%)
Apr 07, 2021 0.5300 0.5950 0.5300 0.5300 14,345 -0.02(-3.64%)
Apr 06, 2021 0.5302 0.5600 0.5300 0.5500 8,765 -0.02(-4.35%)
Apr 05, 2021 0.5250 0.6000 0.5250 0.5750 33,090 +0.04(+8.49%)
Apr 01, 2021 0.5700 0.6000 0.4900 0.5300 109,100 -0.06(-10.91%)
Mar 31, 2021 0.6250 0.6250 0.5000 0.5949 67,995 -0.00(-0.02%)
Mar 30, 2021 0.6450 0.6550 0.5940 0.5950 31,626 -0.04(-5.56%)
Mar 29, 2021 0.7000 0.7000 0.5800 0.6300 20,278 +0.06(+10.53%)
Mar 26, 2021 0.6200 0.6299 0.5700 0.5700 40,700 -0.04(-5.79%)
Mar 25, 2021 0.6000 0.6200 0.4510 0.6050 103,633 -0.02(-2.42%)
Mar 24, 2021 0.7200 0.7200 0.6000 0.6200 93,245 -0.10(-13.89%)
Mar 23, 2021 0.8500 0.8500 0.6921 0.7200 26,694 +0.02(+2.13%)
Mar 22, 2021 0.6999 0.7460 0.6701 0.7050 64,686 +0.04(+6.02%)
Mar 19, 2021 0.6500 0.6900 0.6500 0.6650 43,900 +0.01(+0.76%)
Mar 18, 2021 0.7049 0.7160 0.6550 0.6600 104,535 +0.00(+0.03%)
Mar 17, 2021 0.6151 0.6660 0.6106 0.6598 39,578 +0.04(+7.27%)
Mar 16, 2021 0.7100 0.7100 0.6000 0.6151 49,792 -0.05(-8.19%)
Mar 15, 2021 0.6300 0.7000 0.6300 0.6700 26,804 +0.03(+4.69%)
Mar 12, 2021 0.6500 0.6700 0.6300 0.6400 38,900 +0.01(+0.95%)
Mar 11, 2021 0.6126 0.6900 0.6126 0.6340 32,935 -0.01(-0.94%)
Mar 10, 2021 0.7000 0.7100 0.6400 0.6400 95,807 -0.01(-1.01%)
Mar 09, 2021 0.6120 0.6800 0.6120 0.6465 56,184 +0.04(+6.16%)
Mar 08, 2021 0.6200 0.6330 0.5689 0.6090 26,363 +0.01(+1.50%)
Mar 05, 2021 0.7000 0.7000 0.5500 0.6000 80,800 +0.01(+1.01%)
Mar 04, 2021 0.6300 0.6302 0.5800 0.5940 50,420 -0.04(-5.71%)
Mar 03, 2021 0.6504 0.6950 0.5701 0.6300 31,636 -0.02(-3.30%)
Mar 02, 2021 0.7000 0.7000 0.6501 0.6515 28,866 -0.04(-5.57%)
Mar 01, 2021 0.5800 0.7000 0.5800 0.6899 55,347 +0.12(+21.01%)
Feb 26, 2021 0.6200 0.6200 0.5700 0.5701 52,100 -0.04(-6.54%)
Feb 25, 2021 0.6800 0.6800 0.6000 0.6100 67,025 -0.04(-6.15%)
Feb 24, 2021 0.6400 0.6800 0.6201 0.6500 53,448 -0.02(-2.99%)
Feb 23, 2021 0.6800 0.7000 0.6100 0.6700 139,491 -0.03(-3.94%)
Feb 22, 2021 0.7000 0.7120 0.6920 0.6975 127,673 +0.00(+0.36%)
Feb 19, 2021 0.7800 0.7800 0.6800 0.6950 39,600 +0.01(+2.21%)
Feb 18, 2021 0.7150 0.7300 0.6000 0.6800 236,558 -0.05(-6.85%)
Feb 17, 2021 0.8000 0.8000 0.7002 0.7300 76,728 -0.07(-8.18%)
Feb 16, 2021 0.8500 0.9000 0.7700 0.7950 262,058 +0.03(+3.25%)
Feb 12, 2021 0.6989 0.8700 0.6989 0.7700 166,700 +0.10(+14.93%)
Feb 11, 2021 0.5800 0.6850 0.5800 0.6700 98,751 +0.09(+15.50%)
Feb 10, 2021 0.6450 0.6800 0.5500 0.5801 71,583 -0.05(-8.11%)
Feb 09, 2021 0.7700 0.7700 0.6005 0.6313 74,654 -0.06(-8.36%)
Feb 08, 2021 0.6400 0.7100 0.6000 0.6889 197,548 +0.05(+7.64%)
Feb 05, 2021 0.7300 0.7300 0.6000 0.6400 147,000 -0.02(-3.03%)
Feb 04, 2021 0.7280 0.7750 0.6500 0.6600 78,742 -0.06(-8.08%)
Feb 03, 2021 0.8750 0.8750 0.6800 0.7180 136,463 -0.05(-6.14%)
Feb 02, 2021 0.8850 0.8850 0.7300 0.7650 94,266 -0.03(-3.16%)
Feb 01, 2021 0.7650 0.8900 0.7000 0.7900 119,831 +0.09(+12.86%)
Jan 29, 2021 0.7500 0.8300 0.6600 0.7000 108,800 -0.03(-4.11%)
Jan 28, 2021 0.9500 0.9500 0.6600 0.7300 209,798 -0.10(-12.05%)
Jan 27, 2021 0.9500 1.090 0.6600 0.8300 333,486 -0.06(-6.74%)
Jan 26, 2021 0.4205 0.9750 0.4205 0.8900 840,020 +0.35(+64.48%)
Jan 25, 2021 0.4400 0.5451 0.4100 0.5411 419,366 +0.13(+31.72%)
Jan 22, 2021 0.4186 0.4510 0.3800 0.4108 192,600 +0.01(+3.35%)
Jan 21, 2021 0.3435 0.5400 0.3435 0.3975 501,526 +0.04(+10.42%)
Jan 20, 2021 0.3500 0.3600 0.3210 0.3600 67,769 +0.01(+2.86%)
Jan 19, 2021 0.2890 0.3500 0.2890 0.3500 179,386 +0.06(+21.53%)
Jan 15, 2021 0.3209 0.3209 0.2600 0.2880 163,000 -0.03(-9.72%)
Jan 14, 2021 0.2800 0.3210 0.2800 0.3190 137,380 -0.00(-1.24%)
Jan 13, 2021 0.4000 0.4000 0.3000 0.3230 270,498 -0.06(-15.89%)
Jan 12, 2021 0.3990 0.4410 0.3550 0.3840 458,366 +0.01(+2.54%)
Jan 11, 2021 0.2500 0.4700 0.2500 0.3745 780,775 +0.08(+29.14%)
Jan 08, 2021 0.2970 0.3000 0.2700 0.2900 282,100 -0.00(-0.28%)
Jan 07, 2021 0.2850 0.3200 0.2588 0.2908 290,141 +0.05(+21.17%)
Jan 06, 2021 0.2478 0.2500 0.2201 0.2400 175,510 +0.02(+8.11%)
Jan 05, 2021 0.2198 0.2360 0.2051 0.2220 167,616 +0.01(+3.50%)
Jan 04, 2021 0.1889 0.2198 0.1751 0.2145 196,347 +0.03(+17.86%)
Dec 31, 2020 0.1820 0.1820 0.1820 112,665 +0.00(+2.48%)
Dec 30, 2020 0.1850 0.1880 0.1776 0.1776 112,665 -0.01(-4.00%)
Dec 29, 2020 0.2135 0.2135 0.1751 0.1850 169,420 -0.02(-7.50%)
Dec 28, 2020 0.2150 0.2150 0.1930 0.2000 150,433 -0.01(-3.10%)
Dec 24, 2020 0.2150 0.2150 0.1901 0.2064 35,200 -0.01(-3.78%)
Dec 23, 2020 0.2170 0.2170 0.1941 0.2145 87,673 +0.02(+11.72%)
Dec 22, 2020 0.2100 0.2199 0.1900 0.1920 57,948 -0.01(-4.00%)
Dec 21, 2020 0.2250 0.2250 0.1770 0.2000 380,036 -0.02(-9.09%)
Dec 18, 2020 0.2250 0.2250 0.2010 0.2200 41,500 -0.01(-2.22%)
Dec 17, 2020 0.2298 0.2300 0.2010 0.2250 59,957 +0.00(+1.31%)
Dec 16, 2020 0.2294 0.2298 0.2199 0.2221 50,388 -0.00(-1.16%)
Dec 15, 2020 0.2299 0.2299 0.1750 0.2247 341,915 +0.00(+2.14%)
Dec 14, 2020 0.2200 0.2449 0.1800 0.2200 200,680 +0.01(+4.66%)
Dec 11, 2020 0.2450 0.2450 0.1800 0.2102 416,500 -0.02(-8.69%)
Dec 10, 2020 0.2700 0.2700 0.2200 0.2302 290,199 -0.04(-16.26%)
Dec 09, 2020 0.2875 0.2875 0.2125 0.2749 412,551 -0.01(-3.03%)
Dec 08, 2020 0.2690 0.3395 0.1890 0.2835 923,855 +0.10(+57.50%)
Dec 07, 2020 0.1850 0.2200 0.1500 0.1800 814,786 +0.02(+13.28%)
Dec 04, 2020 0.1375 0.1589 0.1200 0.1589 200,900 +0.00(+2.52%)
Dec 03, 2020 0.1475 0.1780 0.1070 0.1550 388,522 +0.01(+3.33%)
Dec 02, 2020 0.1500 0.1500 0.1230 0.1500 133,747 +0.00(+0.00%)
Dec 01, 2020 0.1560 0.1800 0.1355 0.1500 166,592 -0.02(-11.76%)
Nov 30, 2020 0.1870 0.2290 0.1700 0.1700 96,881 -0.06(-25.76%)
Nov 27, 2020 0.2300 0.2300 0.1816 0.2290 23,900 +0.07(+46.89%)
Nov 25, 2020 0.1300 0.1990 0.1300 0.1559 108,000 +0.03(+19.92%)
Nov 24, 2020 0.1500 0.1500 0.1031 0.1300 252,149 -0.01(-4.83%)
Nov 23, 2020 0.1550 0.1700 0.1231 0.1366 112,847 -0.01(-8.93%)
Nov 20, 2020 0.1700 0.1700 0.1500 0.1500 92,500 -0.01(-6.25%)
Nov 19, 2020 0.1720 0.1750 0.1400 0.1600 199,823 -0.05(-25.58%)
Nov 18, 2020 0.2100 0.2150 0.1678 0.2150 3,379 +0.01(+2.38%)
Nov 17, 2020 0.2150 0.2150 0.1700 0.2100 11,935 +0.01(+4.48%)
Nov 16, 2020 0.2150 0.2150 0.2001 0.2010 15,990 +0.03(+18.58%)
Nov 13, 2020 0.1890 0.1890 0.1410 0.1695 7,800 -0.01(-5.31%)
Nov 12, 2020 0.1880 0.1890 0.1650 0.1790 39,661 +0.02(+13.65%)
Nov 11, 2020 0.1540 0.1889 0.1448 0.1575 28,345 +0.02(+16.15%)
Nov 10, 2020 0.1790 0.1790 0.1356 0.1356 170,407 +0.01(+4.31%)
Nov 09, 2020 0.1800 0.1900 0.1259 0.1300 105,846 -0.04(-23.53%)
Nov 06, 2020 0.2016 0.2016 0.1562 0.1700 111,600 -0.04(-19.01%)
Nov 05, 2020 0.2135 0.2500 0.1730 0.2099 93,956 -0.05(-18.36%)
Nov 04, 2020 0.2616 0.2641 0.2400 0.2571 8,600 -0.00(-1.72%)
Nov 03, 2020 0.2325 0.2616 0.2125 0.2616 60,544 +0.02(+9.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.