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

U&I Financial Corp (OP: UNIF )

5.700 -0.200 (-3.39%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 18, 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 17, 2024 0 +0.00(+0.00%)
May 16, 2024 5.950 5.950 5.930 5.930 1,301 +0.22(+3.85%)
May 15, 2024 5.800 5.854 5.650 5.710 7,400 -0.24(-4.03%)
May 14, 2024 5.940 5.950 5.900 5.950 7,900 +0.00(+0.00%)
May 13, 2024 6.200 6.200 5.940 5.950 15,320 -0.15(-2.46%)
May 09, 2024 6.100 0 +0.00(+0.00%)
May 08, 2024 6.150 6.150 6.100 6.100 1,440 -0.25(-3.94%)
May 03, 2024 6.350 0 +0.20(+3.25%)
May 01, 2024 6.150 0 -0.27(-4.28%)
Apr 26, 2024 6.425 0 +0.02(+0.39%)
Apr 25, 2024 6.537 6.553 6.400 6.400 4,211 -0.25(-3.76%)
Apr 24, 2024 6.750 6.750 6.650 6.650 460 -0.10(-1.48%)
Apr 22, 2024 6.750 0 -0.17(-2.46%)
Apr 19, 2024 6.950 6.950 6.920 6.920 250 +0.06(+0.84%)
Apr 18, 2024 6.900 6.900 6.862 6.862 867 -0.04(-0.54%)
Apr 17, 2024 6.900 6.900 6.850 6.900 1,650 +0.00(+0.00%)
Apr 16, 2024 6.900 6.900 6.900 6.900 1,000 -0.10(-1.43%)
Apr 04, 2024 7.000 0 +0.15(+2.19%)
Apr 02, 2024 6.850 0 -0.07(-1.01%)
Apr 01, 2024 6.920 7.000 6.920 6.920 1,500 -0.18(-2.50%)
Mar 28, 2024 6.880 7.100 6.877 7.098 2,500 +0.45(+6.73%)
Mar 27, 2024 6.650 6.650 6.650 6.650 200 +0.20(+3.10%)
Mar 26, 2024 6.460 6.460 6.450 6.450 3,000 +0.00(+0.00%)
Mar 25, 2024 6.460 6.460 6.450 6.450 4,860 -0.01(-0.15%)
Mar 22, 2024 6.455 6.460 6.440 6.460 1,702 -0.01(-0.15%)
Mar 21, 2024 6.460 6.470 6.442 6.470 5,759 +0.02(+0.31%)
Mar 20, 2024 6.450 6.490 6.400 6.450 3,998 +0.00(+0.00%)
Mar 19, 2024 6.450 6.450 6.425 6.450 14,630 +0.01(+0.16%)
Mar 18, 2024 6.450 6.450 6.150 6.440 2,335 -0.06(-0.92%)
Mar 15, 2024 6.500 6.500 6.500 6.500 100 -0.05(-0.76%)
Mar 14, 2024 6.650 6.650 6.550 6.550 1,900 -0.15(-2.24%)
Mar 12, 2024 6.700 0 -0.10(-1.47%)
Mar 07, 2024 6.800 0 +0.09(+1.34%)
Mar 06, 2024 6.798 6.798 6.710 6.710 1,300 -0.14(-2.04%)
Mar 05, 2024 6.300 6.900 6.300 6.850 31,780 +0.40(+6.20%)
Mar 04, 2024 7.100 7.100 5.800 6.450 28,982 -0.71(-9.92%)
Mar 01, 2024 7.550 7.550 7.160 7.160 10,741 -0.39(-5.17%)
Feb 29, 2024 7.550 7.700 7.550 7.550 22,315 -0.30(-3.82%)
Feb 28, 2024 7.850 7.850 7.750 7.850 9,730 -0.15(-1.88%)
Feb 26, 2024 8.000 0 +0.00(+0.00%)
Feb 23, 2024 8.080 8.080 8.000 8.000 425 -0.10(-1.23%)
Feb 22, 2024 8.104 8.104 8.100 8.100 800 -0.10(-1.22%)
Feb 15, 2024 8.200 0 +0.00(+0.00%)
Feb 14, 2024 8.200 8.200 8.200 8.200 400 -0.05(-0.61%)
Feb 13, 2024 8.000 8.350 8.000 8.250 2,100 +0.25(+3.12%)
Feb 12, 2024 8.900 8.900 7.670 8.000 7,153 -0.70(-8.05%)
Feb 09, 2024 9.100 9.102 8.700 8.700 11,600 -0.40(-4.40%)
Feb 08, 2024 9.080 9.100 9.080 9.100 800 +0.00(+0.00%)
Feb 05, 2024 9.100 0 +0.05(+0.55%)
Feb 01, 2024 9.050 0 -0.05(-0.55%)
Jan 31, 2024 9.600 9.800 9.000 9.100 40,330 -0.85(-8.54%)
Jan 30, 2024 9.950 9.950 9.950 9.950 5,000 -0.05(-0.50%)
Jan 24, 2024 10.00 0 +0.10(+1.01%)
Jan 22, 2024 9.900 0 +0.15(+1.54%)
Jan 18, 2024 9.750 0 -0.10(-1.02%)
Jan 17, 2024 9.850 9.850 9.850 9.850 100 +0.10(+1.03%)
Jan 16, 2024 9.750 9.750 9.750 9.750 8,700 +0.40(+4.28%)
Jan 12, 2024 9.653 9.800 9.350 9.350 17,589 -0.20(-2.09%)
Jan 11, 2024 9.850 9.850 9.550 9.550 1,200 -0.30(-3.05%)
Jan 10, 2024 10.10 10.10 9.450 9.850 21,655 -0.15(-1.50%)
Jan 09, 2024 10.00 10.00 10.00 10.00 7,500 -0.25(-2.44%)
Jan 08, 2024 10.25 10.29 9.550 10.25 40,086 -0.00(-0.02%)
Jan 05, 2024 10.25 10.25 10.25 10.25 2,000 +0.00(+0.02%)
Jan 04, 2024 10.30 10.30 10.20 10.25 15,628 -0.05(-0.49%)
Jan 03, 2024 10.32 10.40 10.30 10.30 6,000 -0.20(-1.90%)
Jan 02, 2024 10.60 10.60 10.50 10.50 4,612 -0.07(-0.66%)
Dec 29, 2023 10.55 10.57 10.55 10.57 6,000 -0.03(-0.28%)
Dec 28, 2023 10.60 10.60 10.60 10.60 500 +0.00(+0.00%)
Dec 27, 2023 10.60 10.60 10.60 10.60 1,388 +0.10(+0.95%)
Dec 22, 2023 10.50 0 -0.15(-1.44%)
Dec 21, 2023 10.65 10.65 10.65 10.65 600 +0.00(+0.03%)
Dec 20, 2023 10.65 10.65 10.65 10.65 225 +0.00(+0.00%)
Dec 19, 2023 10.65 10.65 10.65 10.65 200 +0.00(+0.00%)
Dec 18, 2023 10.65 10.65 10.65 10.65 2,802 +0.00(+0.00%)
Dec 14, 2023 10.65 0 +0.15(+1.43%)
Dec 13, 2023 10.50 10.50 10.50 10.50 2,100 +0.10(+0.96%)
Dec 12, 2023 10.40 10.40 10.40 10.40 504 +0.00(+0.00%)
Dec 11, 2023 10.40 10.40 10.40 10.40 1,300 +0.01(+0.05%)
Dec 08, 2023 10.40 10.40 10.39 10.39 2,000 +0.09(+0.92%)
Dec 07, 2023 10.30 10.30 10.30 10.30 1,000 +0.08(+0.75%)
Dec 06, 2023 10.22 10.22 10.22 10.22 800 +0.03(+0.33%)
Dec 05, 2023 10.40 10.40 10.10 10.19 2,212 -0.26(-2.49%)
Dec 04, 2023 10.45 10.47 10.45 10.45 5,000 +0.00(+0.00%)
Dec 01, 2023 10.40 10.45 10.40 10.45 700 +0.00(+0.00%)
Nov 30, 2023 10.45 10.45 10.45 10.45 300 -0.05(-0.48%)
Nov 22, 2023 10.50 0 +0.15(+1.47%)
Nov 21, 2023 10.25 10.35 10.25 10.35 8,200 +0.10(+0.95%)
Nov 17, 2023 10.25 0 +0.00(+0.00%)
Nov 16, 2023 10.25 10.25 10.25 10.25 3,000 +0.00(+0.00%)
Nov 13, 2023 10.25 0 -0.05(-0.49%)
Nov 08, 2023 10.30 0 +0.00(+0.00%)
Nov 01, 2023 10.30 0 -0.10(-0.96%)
Oct 24, 2023 10.40 0 +0.00(+0.00%)
Oct 20, 2023 10.40 0 -0.10(-0.95%)
Oct 19, 2023 10.65 10.65 10.50 10.50 1,494 -0.30(-2.78%)
Oct 18, 2023 10.80 10.80 10.80 10.80 100 +0.20(+1.89%)
Oct 10, 2023 10.60 0 +0.00(+0.00%)
Oct 03, 2023 10.60 0 -0.12(-1.17%)
Oct 02, 2023 10.72 10.72 10.72 10.72 1,000 +0.07(+0.70%)
Sep 29, 2023 10.65 10.65 10.65 10.65 2,800 -0.05(-0.47%)
Sep 28, 2023 10.71 10.71 10.70 10.70 400 -0.10(-0.92%)
Sep 25, 2023 10.80 0 +0.00(+0.00%)
Sep 15, 2023 10.80 0 -0.20(-1.82%)
Sep 12, 2023 11.00 0 +0.20(+1.85%)
Sep 08, 2023 10.80 0 +0.00(+0.00%)
Sep 06, 2023 10.80 0 +0.00(+0.00%)
Aug 24, 2023 10.80 0 -0.00(-0.01%)
Aug 18, 2023 10.80 0 -0.25(-2.26%)
Aug 17, 2023 11.12 11.12 11.05 11.05 5,925 -0.15(-1.34%)
Aug 11, 2023 11.20 0 +0.00(+0.00%)
Aug 10, 2023 11.20 11.20 11.20 11.20 2,125 +0.00(+0.00%)
Aug 01, 2023 11.20 0 +0.00(+0.00%)
Jul 31, 2023 11.20 11.20 11.20 11.20 300 +0.00(+0.00%)
Jul 28, 2023 11.00 11.20 10.95 11.20 6,400 +0.20(+1.82%)
Jul 07, 2023 11.00 0 +0.30(+2.80%)
Jul 06, 2023 10.75 10.75 10.70 10.70 1,500 -0.07(-0.65%)
Jul 05, 2023 11.00 11.00 10.77 10.77 348 +0.02(+0.19%)
Jun 29, 2023 10.75 0 +0.03(+0.28%)
Jun 28, 2023 10.75 10.75 10.72 10.72 3,230 -0.04(-0.37%)
Jun 27, 2023 10.76 10.76 10.76 10.76 200 +0.01(+0.09%)
Jun 26, 2023 10.80 10.80 10.75 10.75 200 -0.05(-0.46%)
Jun 23, 2023 10.80 10.80 10.80 10.80 200 -0.10(-0.92%)
Jun 21, 2023 10.90 0 +0.10(+0.93%)
Jun 20, 2023 11.12 11.12 10.60 10.80 17,017 -0.64(-5.59%)
Jun 15, 2023 11.44 0 +0.13(+1.15%)
Jun 14, 2023 11.32 11.32 11.31 11.31 649 -0.13(-1.14%)
Jun 09, 2023 11.44 0 +0.09(+0.79%)
Jun 08, 2023 11.20 11.35 11.20 11.35 7,757 +0.11(+0.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.