Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Health Products Inc
(OP:
UEEC
)
0.1700
-0.0050 (-2.86%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.0650
0.0650
0.0650
0.0650
10,000
-0.01(-18.75%)
May 26, 2017
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
May 25, 2017
0.0650
0.0650
0.0650
0.0650
58,776
-0.01(-7.14%)
May 24, 2017
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
May 23, 2017
0.0700
0.0700
0.0700
0.0700
100,075
-0.00(-4.11%)
May 22, 2017
0.0700
0.0730
0.0700
0.0730
30,301
+0.00(+4.29%)
May 19, 2017
0.0750
0.0750
0.0700
0.0700
38,838
-0.00(-6.67%)
May 18, 2017
0.0800
0.0820
0.0750
0.0750
46,002
-0.01(-8.42%)
May 17, 2017
0.0819
0.0819
0.0819
0.0819
11,000
+0.01(+17.00%)
May 16, 2017
0.0700
0.0700
0.0700
0.0700
8,000
+0.01(+9.89%)
May 15, 2017
0.0848
0.0849
0.0637
0.0637
178,075
-0.01(-16.73%)
May 12, 2017
0.0700
0.0765
0.0700
0.0765
23,480
+0.00(+1.93%)
May 10, 2017
0.0751
0.0751
0.0751
0
+0.01(+7.21%)
May 09, 2017
0.0750
0.0750
0.0700
0.0700
12,125
-0.00(-6.04%)
May 08, 2017
0.0800
0.0800
0.0650
0.0745
122,921
-0.01(-6.88%)
May 05, 2017
0.0801
0.0801
0.0800
0.0800
31,700
-0.00(-4.76%)
May 04, 2017
0.0801
0.0840
0.0801
0.0840
24,500
+0.00(+4.87%)
May 03, 2017
0.0840
0.0840
0.0801
0.0801
1,900
-0.00(-4.64%)
May 02, 2017
0.0840
0.0840
0.0840
0.0840
2,200
+0.00(+2.38%)
May 01, 2017
0.0840
0.0840
0.0820
0.0820
3,500
+0.00(+2.43%)
Apr 28, 2017
0.0840
0.0840
0.0801
0.0801
22,001
-0.00(-4.64%)
Apr 27, 2017
0.0850
0.0850
0.0840
0.0840
25,165
+0.00(+0.00%)
Apr 26, 2017
0.0840
0.0840
0.0840
0.0840
27,500
-0.00(-4.00%)
Apr 25, 2017
0.0875
0.0875
0.0825
0.0875
52,000
+0.00(+6.06%)
Apr 24, 2017
0.0825
0.0825
0.0825
0.0825
22,323
-0.00(-2.94%)
Apr 21, 2017
0.0875
0.0875
0.0850
0.0850
17,452
-0.00(-2.86%)
Apr 20, 2017
0.0875
0.0875
0.0875
0.0875
15,150
-0.00(-1.69%)
Apr 19, 2017
0.0890
0.0890
0.0890
0.0890
15,000
+0.00(+4.71%)
Apr 18, 2017
0.0875
0.0875
0.0850
0.0850
15,000
+0.01(+6.25%)
Apr 17, 2017
0.0880
0.0900
0.0800
0.0800
60,833
-0.01(-11.11%)
Apr 13, 2017
0.0875
0.0900
0.0875
0.0900
11,677
+0.00(+4.65%)
Apr 12, 2017
0.0875
0.0885
0.0860
0.0860
203,009
-0.00(-1.15%)
Apr 11, 2017
0.0900
0.0900
0.0870
0.0870
50,323
-0.00(-0.57%)
Apr 10, 2017
0.0851
0.0875
0.0851
0.0875
45,419
+0.00(+0.00%)
Apr 07, 2017
0.0833
0.0900
0.0815
0.0875
215,523
+0.01(+6.71%)
Apr 06, 2017
0.0795
0.0820
0.0795
0.0820
40,000
+0.00(+1.23%)
Apr 05, 2017
0.0790
0.0810
0.0790
0.0810
20,997
+0.00(+0.00%)
Apr 04, 2017
0.0795
0.0836
0.0795
0.0810
209,200
-0.00(-1.82%)
Apr 03, 2017
0.0790
0.0850
0.0790
0.0825
220,973
-0.00(-2.94%)
Mar 31, 2017
0.0790
0.0900
0.0790
0.0850
95,600
+0.01(+13.18%)
Mar 29, 2017
0.0751
0.0751
0.0751
0
-0.00(-6.13%)
Mar 28, 2017
0.0800
0.0800
0.0800
0.0800
35,810
+0.00(+0.00%)
Mar 27, 2017
0.0779
0.0800
0.0779
0.0800
4,038
+0.00(+2.56%)
Mar 24, 2017
0.0799
0.0800
0.0721
0.0780
34,700
-0.00(-2.50%)
Mar 23, 2017
0.0799
0.0800
0.0761
0.0800
26,758
+0.01(+9.59%)
Mar 22, 2017
0.0800
0.0800
0.0730
0.0730
58,390
-0.00(-2.67%)
Mar 21, 2017
0.0720
0.0750
0.0720
0.0750
22,000
+0.00(+3.06%)
Mar 20, 2017
0.0799
0.0799
0.0728
0.0728
5,537
-0.00(-2.97%)
Mar 17, 2017
0.0792
0.0792
0.0750
0.0750
10,427
+0.00(+3.88%)
Mar 16, 2017
0.0850
0.0850
0.0722
0.0722
52,880
-0.01(-15.06%)
Mar 15, 2017
0.0840
0.0850
0.0840
0.0850
10,241
+0.00(+1.19%)
Mar 14, 2017
0.0800
0.0875
0.0800
0.0840
130,000
+0.01(+8.39%)
Mar 13, 2017
0.0775
0.0790
0.0775
0.0775
36,515
-0.00(-3.13%)
Mar 10, 2017
0.0790
0.0800
0.0790
0.0800
28,485
+0.00(+1.27%)
Mar 09, 2017
0.0790
0.0790
0.0740
0.0790
30,641
+0.01(+8.22%)
Mar 08, 2017
0.0730
0.0730
0.0730
0.0730
10,000
-0.01(-7.01%)
Mar 07, 2017
0.0800
0.0800
0.0785
0.0785
37,666
-0.00(-0.63%)
Mar 06, 2017
0.0750
0.0795
0.0750
0.0790
35,075
+0.01(+7.12%)
Mar 03, 2017
0.0650
0.0750
0.0650
0.0737
190,832
+0.01(+22.92%)
Mar 02, 2017
0.0750
0.0750
0.0588
0.0600
669,957
-0.02(-25.00%)
Mar 01, 2017
0.0800
0.0800
0.0800
0.0800
2,000
+0.00(+3.23%)
Feb 28, 2017
0.0800
0.0800
0.0775
0.0775
31,575
+0.00(+3.33%)
Feb 27, 2017
0.0700
0.0750
0.0700
0.0750
49,264
+0.00(+1.35%)
Feb 24, 2017
0.0800
0.0800
0.0011
0.0740
828,579
-0.01(-7.50%)
Feb 23, 2017
0.0790
0.0800
0.0790
0.0800
7,050
+0.00(+0.00%)
Feb 22, 2017
0.0800
0.0800
0.0795
0.0800
63,450
-0.01(-6.32%)
Feb 21, 2017
0.0856
0.0875
0.0850
0.0854
100,444
+0.00(+0.47%)
Feb 17, 2017
0.0850
0.0850
0.0850
0
+0.00(+3.66%)
Feb 16, 2017
0.0848
0.0848
0.0820
0.0820
20,160
-0.00(-3.53%)
Feb 15, 2017
0.0800
0.0890
0.0800
0.0850
125,746
+0.01(+6.25%)
Feb 14, 2017
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Feb 13, 2017
0.0820
0.0840
0.0800
0.0800
39,017
-0.00(-4.76%)
Feb 10, 2017
0.0760
0.0840
0.0760
0.0840
49,812
+0.01(+10.67%)
Feb 09, 2017
0.0840
0.0840
0.0759
0.0759
90,789
-0.01(-9.64%)
Feb 08, 2017
0.0820
0.0840
0.0800
0.0840
215,939
+0.00(+2.44%)
Feb 07, 2017
0.0750
0.0830
0.0750
0.0820
42,515
+0.01(+9.33%)
Feb 06, 2017
0.0800
0.0800
0.0700
0.0750
118,450
-0.01(-6.25%)
Feb 03, 2017
0.0800
0.0800
0.0800
0.0800
10,000
-0.00(-3.61%)
Feb 02, 2017
0.0830
0.0840
0.0820
0.0830
33,342
-0.00(-1.19%)
Feb 01, 2017
0.0800
0.0840
0.0800
0.0840
17,850
+0.00(+2.44%)
Jan 31, 2017
0.0800
0.0820
0.0800
0.0820
26,500
+0.00(+1.99%)
Jan 30, 2017
0.0800
0.0804
0.0800
0.0804
30,000
-0.00(-4.29%)
Jan 27, 2017
0.0840
0.0840
0.0840
0.0840
4,500
+0.00(+2.44%)
Jan 26, 2017
0.0824
0.0850
0.0820
0.0820
85,043
-0.00(-0.49%)
Jan 25, 2017
0.0800
0.0824
0.0800
0.0824
3,900
+0.00(+3.00%)
Jan 24, 2017
0.0800
0.0800
0.0800
0.0800
10,000
-0.00(-2.91%)
Jan 23, 2017
0.0824
0.0824
0.0800
0.0824
36,042
+0.00(+0.00%)
Jan 20, 2017
0.0808
0.0824
0.0808
0.0824
109,111
-0.00(-0.12%)
Jan 19, 2017
0.0795
0.0850
0.0795
0.0825
43,400
+0.01(+10.00%)
Jan 18, 2017
0.0790
0.0850
0.0745
0.0750
76,300
-0.01(-11.76%)
Jan 17, 2017
0.0860
0.0860
0.0775
0.0850
35,735
+0.01(+6.25%)
Jan 13, 2017
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jan 12, 2017
0.0800
0.0850
0.0800
0.0850
132,700
+0.01(+21.43%)
Jan 11, 2017
0.0800
0.0800
0.0350
0.0700
50,000
-0.01(-11.50%)
Jan 09, 2017
0.0791
0.0791
0.0791
0
-0.00(-5.83%)
Jan 06, 2017
0.0807
0.0840
0.0751
0.0840
43,000
-0.00(-5.62%)
Jan 05, 2017
0.0860
0.0890
0.0750
0.0890
50,500
-0.00(-1.11%)
Dec 30, 2016
0.0900
0.0900
0.0900
0
-0.00(-0.01%)
Dec 28, 2016
0.0900
0.0900
0.0900
0
-0.00(-5.25%)
Dec 27, 2016
0.0800
0.0950
0.0800
0.0950
166,000
+0.02(+26.67%)
Dec 23, 2016
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Dec 22, 2016
0.0950
0.0950
0.0780
0.0800
88,800
-0.01(-15.79%)
Dec 21, 2016
0.0873
0.0950
0.0873
0.0950
46,500
+0.01(+13.74%)
Dec 20, 2016
0.0950
0.0950
0.0801
0.0835
10,864
+0.00(+4.41%)
Dec 19, 2016
0.0800
0.0800
0.0800
0.0800
26,180
-0.01(-12.62%)
Dec 16, 2016
0.0850
0.0915
0.0775
0.0915
74,385
+0.00(+3.01%)
Dec 15, 2016
0.0950
0.0950
0.0851
0.0889
9,000
-0.00(-0.14%)
Dec 14, 2016
0.0950
0.0950
0.0850
0.0890
62,973
-0.00(-1.11%)
Dec 13, 2016
0.0896
0.0900
0.0880
0.0900
531,475
+0.00(+1.36%)
Dec 12, 2016
0.0850
0.0900
0.0850
0.0888
17,818
-0.00(-2.96%)
Dec 09, 2016
0.0930
0.0930
0.0915
0.0915
51,000
+0.00(+1.67%)
Dec 08, 2016
0.0950
0.0950
0.0900
0.0900
188,500
-0.00(-4.76%)
Dec 07, 2016
0.0928
0.0950
0.0900
0.0945
43,400
+0.01(+10.53%)
Dec 06, 2016
0.0950
0.0950
0.0855
0.0855
25,000
-0.01(-9.04%)
Dec 05, 2016
0.1000
0.1000
0.0925
0.0940
15,750
-0.01(-6.00%)
Dec 02, 2016
0.0851
0.1000
0.0851
0.1000
202,979
+0.01(+8.11%)
Dec 01, 2016
0.0850
0.0925
0.0850
0.0925
5,200
+0.00(+2.78%)
Nov 30, 2016
0.0900
0.0900
0.0900
0.0900
123,568
+0.00(+0.00%)
Nov 29, 2016
0.0862
0.0900
0.0820
0.0900
68,150
+0.01(+9.76%)
Nov 25, 2016
0.0820
0.0820
0.0820
0
-0.00(-2.19%)
Nov 23, 2016
0.0838
0.0838
0.0838
0
+0.00(+2.24%)
Nov 22, 2016
0.0820
0.0820
0.0820
0.0820
1,000
+0.00(+2.50%)
Nov 21, 2016
0.0800
0.0800
0.0800
0.0800
73,000
-0.00(-2.44%)
Nov 18, 2016
0.0925
0.0925
0.0800
0.0820
110,700
-0.01(-8.89%)
Nov 17, 2016
0.0877
0.0885
0.0877
0.0900
76,550
+0.00(+3.69%)
Nov 16, 2016
0.0850
0.0880
0.0850
0.0868
85,246
+0.00(+2.12%)
Nov 14, 2016
0.0850
0.0850
0.0850
0
+0.00(+5.41%)
Nov 10, 2016
0.0806
0.0806
0.0806
0
-0.00(-5.13%)
Nov 09, 2016
0.0850
0.0850
0.0850
0.0850
10,000
+0.01(+6.25%)
Nov 08, 2016
0.0830
0.0830
0.0741
0.0800
39,250
-0.01(-5.88%)
Nov 07, 2016
0.0880
0.0880
0.0850
0.0850
11,300
+0.00(+0.00%)
Nov 04, 2016
0.0800
0.0850
0.0800
0.0850
20,000
+0.01(+6.25%)
Nov 01, 2016
0.0800
0.0800
0.0800
0
-0.00(-5.66%)
Oct 31, 2016
0.0848
0.0848
0.0848
0.0848
2,000
+0.00(+0.95%)
Oct 28, 2016
0.0700
0.0850
0.0700
0.0840
57,500
+0.00(+0.00%)
Oct 27, 2016
0.0730
0.0840
0.0730
0.0840
42,004
-0.00(-4.44%)
Oct 26, 2016
0.0880
0.0880
0.0879
0.0879
4,500
+0.01(+9.12%)
Oct 25, 2016
0.0805
0.0805
0.0805
0.0805
200
-0.00(-5.24%)
Oct 24, 2016
0.0850
0.0862
0.0850
0.0850
68,500
+0.00(+0.00%)
Oct 21, 2016
0.0790
0.0850
0.0790
0.0850
38,300
+0.00(+0.00%)
Oct 20, 2016
0.0850
0.0850
0.0802
0.0850
44,000
+0.00(+0.00%)
Oct 19, 2016
0.0875
0.0875
0.0730
0.0850
137,000
-0.00(-2.86%)
Oct 17, 2016
0.0875
0.0875
0.0875
0
+0.00(+4.30%)
Oct 14, 2016
0.0826
0.0839
0.0826
0.0839
4,500
-0.00(-1.30%)
Oct 13, 2016
0.0877
0.0877
0.0805
0.0850
38,500
-0.01(-8.11%)
Oct 11, 2016
0.0925
0.0925
0.0925
0
+0.01(+5.71%)
Oct 10, 2016
0.0875
0.0875
0.0875
0.0875
9,300
+0.00(+0.00%)
Oct 06, 2016
0.0875
0.0875
0.0875
0
-0.01(-5.41%)
Oct 03, 2016
0.0925
0.0925
0.0925
0.0925
0
+0.00(+0.00%)
Sep 30, 2016
0.0925
0.0925
0.0925
0.0925
0
+0.00(+0.00%)
Sep 29, 2016
0.0925
0.0925
0.0925
0
+0.00(+0.54%)
Sep 28, 2016
0.0920
0.1000
0.0920
0.0920
164,460
+0.00(+2.22%)
Sep 27, 2016
0.0880
0.0900
0.0880
0.0900
22,000
+0.00(+2.27%)
Sep 26, 2016
0.1000
0.1000
0.0880
0.0880
1,100
-0.01(-12.00%)
Sep 23, 2016
0.0880
0.1000
0.0880
0.1000
12,480
+0.01(+13.64%)
Sep 22, 2016
0.1000
0.1000
0.0850
0.0880
109,919
-0.01(-12.00%)
Sep 21, 2016
0.0840
0.1075
0.0840
0.1000
309,514
+0.01(+17.65%)
Sep 20, 2016
0.0882
0.0882
0.0830
0.0850
64,800
-0.00(-4.49%)
Sep 15, 2016
0.0890
0.0890
0.0890
0
+0.00(+1.14%)
Sep 14, 2016
0.0900
0.0900
0.0880
0.0880
125,000
-0.00(-2.22%)
Sep 13, 2016
0.0900
0.0900
0.0900
0.0900
25,000
-0.00(-2.70%)
Sep 12, 2016
0.0925
0.0925
0.0925
0.0925
20,000
+0.00(+0.00%)
Sep 09, 2016
0.0900
0.0925
0.0800
0.0925
93,829
+0.00(+2.78%)
Sep 08, 2016
0.0814
0.0900
0.0814
0.0900
162,460
+0.01(+9.09%)
Sep 07, 2016
0.0825
0.0825
0.0825
0.0825
10,000
-0.00(-0.60%)
Sep 06, 2016
0.0830
0.0830
0.0830
0.0830
100,000
-0.00(-2.35%)
Sep 02, 2016
0.0850
0.0850
0.0850
0
+0.00(+6.12%)
Sep 01, 2016
0.0801
0.0801
0.0801
0.0801
16,000
-0.00(-4.64%)
Aug 31, 2016
0.0810
0.0900
0.0810
0.0840
176,353
+0.00(+3.70%)
Aug 30, 2016
0.0815
0.0815
0.0800
0.0810
27,000
+0.00(+1.25%)
Aug 29, 2016
0.0750
0.0830
0.0750
0.0800
99,955
-0.00(-5.77%)
Aug 26, 2016
0.0770
0.0849
0.0730
0.0849
50,187
+0.01(+10.26%)
Aug 25, 2016
0.0800
0.0800
0.0770
0.0770
7,250
-0.00(-3.75%)
Aug 24, 2016
0.0750
0.0800
0.0750
0.0800
55,703
+0.00(+2.56%)
Aug 23, 2016
0.0780
0.0780
0.0780
0.0780
10,000
-0.00(-2.26%)
Aug 22, 2016
0.0780
0.0798
0.0780
0.0798
19,300
+0.00(+2.31%)
Aug 19, 2016
0.0780
0.0780
0.0780
0.0780
10,001
-0.00(-2.50%)
Aug 18, 2016
0.0800
0.0800
0.0800
0.0800
72,695
+0.00(+1.27%)
Aug 17, 2016
0.0751
0.0790
0.0751
0.0790
33,478
-0.00(-1.80%)
Aug 16, 2016
0.0750
0.0804
0.0750
0.0804
7,800
+0.00(+1.84%)
Aug 15, 2016
0.0790
0.0790
0.0750
0.0790
41,000
-0.00(-1.25%)
Aug 12, 2016
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+2.56%)
Aug 11, 2016
0.0780
0.0780
0.0780
0.0780
10,000
+0.00(+0.00%)
Aug 09, 2016
0.0780
0.0780
0.0780
0
-0.01(-8.24%)
Aug 08, 2016
0.0899
0.0899
0.0765
0.0850
97,850
+0.01(+11.11%)
Aug 05, 2016
0.0899
0.0899
0.0765
0.0765
8,250
+0.00(+0.00%)
Aug 04, 2016
0.0765
0.0765
0.0765
0.0765
19,300
+0.00(+6.25%)
Aug 03, 2016
0.0720
0.0720
0.0720
0.0720
10,465
-0.02(-25.70%)
Aug 02, 2016
0.0969
0.0969
0.0969
0.0969
1,000
+0.03(+35.71%)
Aug 01, 2016
0.0736
0.0736
0.0714
0.0714
500
-0.01(-10.75%)
Jul 29, 2016
0.0800
0.0800
0.0760
0.0800
28,400
+0.00(+0.00%)
Jul 28, 2016
0.0851
0.0851
0.0701
0.0800
169,700
-0.02(-17.53%)
Jul 27, 2016
0.0963
0.0970
0.0911
0.0970
24,300
+0.00(+1.68%)
Jul 26, 2016
0.0954
0.0954
0.0954
0.0954
2,000
+0.01(+11.47%)
Jul 25, 2016
0.0910
0.0910
0.0851
0.0856
30,000
-0.00(-2.75%)
Jul 22, 2016
0.0836
0.0880
0.0801
0.0880
54,970
+0.00(+5.26%)
Jul 21, 2016
0.0836
0.0836
0.0836
0.0836
7,000
+0.00(+0.00%)
Jul 20, 2016
0.0836
0.0836
0.0836
0.0836
6,100
+0.00(+0.00%)
Jul 19, 2016
0.0840
0.0840
0.0800
0.0836
17,690
+0.00(+4.50%)
Jul 18, 2016
0.0810
0.0810
0.0800
0.0800
18,000
-0.01(-12.09%)
Jul 15, 2016
0.0750
0.0910
0.0701
0.0910
44,624
+0.00(+3.41%)
Jul 14, 2016
0.0823
0.0880
0.0750
0.0880
29,729
+0.01(+6.93%)
Jul 13, 2016
0.0823
0.0823
0.0823
0.0823
6,500
-0.00(-3.52%)
Jul 12, 2016
0.0853
0.0853
0.0853
0.0853
9,900
+0.00(+3.39%)
Jul 11, 2016
0.0825
0.0825
0.0825
0.0825
5,000
-0.01(-14.95%)
Jul 08, 2016
0.0850
0.0970
0.0830
0.0970
49,800
+0.01(+15.34%)
Jul 07, 2016
0.0841
0.0841
0.0841
0.0841
10,000
+0.00(+3.83%)
Jul 05, 2016
0.0810
0.0810
0.0810
0.0810
10,000
-0.00(-4.71%)
Jul 01, 2016
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jun 30, 2016
0.0850
0.0850
0.0800
0.0800
46,800
+0.00(+0.00%)
Jun 29, 2016
0.0800
0.0800
0.0800
0.0800
4,600
+0.00(+3.23%)
Jun 28, 2016
0.0795
0.0810
0.0730
0.0775
206,816
-0.01(-8.82%)
Jun 27, 2016
0.0950
0.0950
0.0810
0.0850
242,450
-0.01(-10.48%)
Jun 23, 2016
0.0950
0.0950
0.0950
0
-0.00(-4.57%)
Jun 22, 2016
0.1000
0.1000
0.0995
0.0995
47,800
+0.01(+7.45%)
Jun 21, 2016
0.1000
0.1000
0.0926
0.0926
52,050
+0.00(+2.89%)
Jun 17, 2016
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Jun 16, 2016
0.1000
0.1000
0.0977
0.1000
37,250
-0.00(-4.31%)
Jun 15, 2016
0.0980
0.1050
0.0810
0.1045
175,191
+0.00(+2.96%)
Jun 13, 2016
0.1015
0.1015
0.1015
0
+0.01(+6.84%)
Jun 10, 2016
0.0935
0.0950
0.0900
0.0950
50,978
+0.01(+5.56%)
Jun 09, 2016
0.1000
0.1000
0.0900
0.0900
173,500
-0.01(-12.20%)
Jun 06, 2016
0.1025
0.1025
0.1025
0
-0.01(-5.96%)
Jun 03, 2016
0.1076
0.1076
0.1076
0.1090
141
+0.01(+6.34%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.