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
US Nuclear Corp
(OP:
UCLE
)
0.0880
+0.0010 (+1.15%)
Streaming Delayed Price
Updated: 1:36 PM EDT, Jun 14, 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, 2022
0.1589
0.1772
0.1589
0.1605
66,593
+0.01(+9.78%)
May 27, 2022
0.1400
0.1574
0.1350
0.1462
9,227
+0.01(+8.30%)
May 26, 2022
0.1510
0.1795
0.1350
0.1350
108,815
-0.04(-20.91%)
May 25, 2022
0.1825
0.1945
0.1705
0.1707
24,903
+0.00(+0.12%)
May 24, 2022
0.1598
0.2000
0.1500
0.1705
153,989
+0.02(+13.67%)
May 23, 2022
0.1900
0.1900
0.1500
0.1500
42,403
+0.00(+0.13%)
May 20, 2022
0.1455
0.1550
0.1400
0.1498
51,830
+0.00(+1.22%)
May 19, 2022
0.1673
0.1850
0.1400
0.1480
144,144
+0.01(+8.03%)
May 18, 2022
0.2195
0.2195
0.1345
0.1370
258,543
-0.08(-37.59%)
May 17, 2022
0.2350
0.2400
0.1540
0.2195
76,475
+0.03(+13.26%)
May 16, 2022
0.2095
0.2095
0.1938
0.1938
24,450
+0.01(+3.09%)
May 13, 2022
0.1895
0.1895
0.1500
0.1880
45,088
+0.01(+5.03%)
May 12, 2022
0.1785
0.1907
0.1151
0.1790
250,220
-0.00(-1.10%)
May 11, 2022
0.1860
0.2300
0.1810
0.1810
237,178
-0.05(-20.26%)
May 10, 2022
0.2290
0.2290
0.2266
0.2270
12,128
+0.00(+1.57%)
May 09, 2022
0.2400
0.2400
0.2220
0.2235
34,099
-0.02(-7.64%)
May 06, 2022
0.2450
0.2450
0.2350
0.2420
14,888
+0.00(+0.00%)
May 05, 2022
0.2395
0.2450
0.2350
0.2420
17,555
+0.00(+1.89%)
May 04, 2022
0.2450
0.2470
0.2323
0.2375
8,790
+0.01(+2.37%)
May 03, 2022
0.2370
0.2379
0.2300
0.2320
5,863
+0.00(+0.22%)
May 02, 2022
0.2370
0.2370
0.2315
0.2315
5,590
-0.00(-1.49%)
Apr 29, 2022
0.2424
0.2424
0.2210
0.2350
29,760
-0.01(-3.89%)
Apr 28, 2022
0.2450
0.2490
0.2400
0.2445
35,666
+0.01(+2.30%)
Apr 27, 2022
0.2335
0.2580
0.2300
0.2390
56,916
+0.01(+2.36%)
Apr 26, 2022
0.2619
0.2619
0.2300
0.2335
94,682
-0.03(-10.02%)
Apr 25, 2022
0.2600
0.2740
0.2400
0.2595
48,821
-0.01(-2.08%)
Apr 22, 2022
0.2800
0.2900
0.2329
0.2650
199,506
-0.02(-8.62%)
Apr 21, 2022
0.3000
0.3050
0.2811
0.2900
43,337
-0.02(-4.92%)
Apr 20, 2022
0.3280
0.3323
0.3000
0.3050
49,894
-0.02(-7.01%)
Apr 19, 2022
0.3448
0.3490
0.2990
0.3280
44,760
-0.01(-2.09%)
Apr 18, 2022
0.3070
0.3700
0.3010
0.3350
288,016
+0.03(+8.24%)
Apr 14, 2022
0.3048
0.3100
0.2970
0.3095
15,285
+0.01(+4.92%)
Apr 13, 2022
0.2950
0.3060
0.2928
0.2950
45,682
-0.00(-1.50%)
Apr 12, 2022
0.2995
0.3048
0.2995
0.2995
10,371
-0.01(-1.74%)
Apr 11, 2022
0.3050
0.3100
0.2942
0.3048
61,606
-0.00(-0.07%)
Apr 08, 2022
0.3050
0.3150
0.3050
0.3050
14,211
-0.01(-3.11%)
Apr 07, 2022
0.3123
0.3295
0.2870
0.3148
53,123
-0.01(-2.84%)
Apr 06, 2022
0.3445
0.3445
0.3075
0.3240
44,169
-0.02(-4.62%)
Apr 05, 2022
0.3155
0.3397
0.3080
0.3397
45,117
+0.03(+9.58%)
Apr 04, 2022
0.3399
0.3399
0.3100
0.3100
68,223
-0.00(-1.43%)
Apr 01, 2022
0.3375
0.3375
0.3000
0.3145
44,427
-0.01(-3.17%)
Mar 31, 2022
0.3300
0.3300
0.3055
0.3248
18,568
-0.01(-1.58%)
Mar 30, 2022
0.3300
0.3300
0.3075
0.3300
44,549
+0.00(+0.00%)
Mar 29, 2022
0.3380
0.3380
0.3000
0.3300
57,173
-0.03(-7.74%)
Mar 28, 2022
0.3360
0.3640
0.3360
0.3577
19,500
+0.01(+2.49%)
Mar 25, 2022
0.3502
0.3502
0.3360
0.3490
11,142
-0.01(-3.06%)
Mar 24, 2022
0.3601
0.3651
0.3450
0.3600
46,277
+0.01(+1.44%)
Mar 23, 2022
0.3900
0.3990
0.3100
0.3549
130,512
-0.02(-4.72%)
Mar 22, 2022
0.3605
0.3900
0.3605
0.3725
29,906
+0.01(+2.05%)
Mar 21, 2022
0.3575
0.3800
0.3555
0.3650
42,159
+0.01(+3.69%)
Mar 18, 2022
0.3350
0.3530
0.3350
0.3520
19,798
+0.00(+0.57%)
Mar 17, 2022
0.3400
0.3500
0.3100
0.3500
161,677
+0.02(+6.06%)
Mar 16, 2022
0.3200
0.3300
0.2750
0.3300
96,505
-0.01(-1.49%)
Mar 15, 2022
0.3295
0.3350
0.3100
0.3350
33,370
+0.04(+13.56%)
Mar 14, 2022
0.4101
0.4145
0.2850
0.2950
92,631
-0.12(-28.33%)
Mar 11, 2022
0.4490
0.4490
0.4116
0.4116
30,534
-0.03(-6.45%)
Mar 10, 2022
0.4500
0.4850
0.4150
0.4400
106,943
-0.02(-4.35%)
Mar 09, 2022
0.4311
0.4600
0.4300
0.4600
81,620
+0.03(+6.73%)
Mar 08, 2022
0.4300
0.4570
0.3805
0.4310
104,621
+0.00(+0.23%)
Mar 07, 2022
0.3573
0.4600
0.3573
0.4300
126,317
+0.07(+19.61%)
Mar 04, 2022
0.3695
0.3695
0.3391
0.3595
39,744
+0.02(+6.96%)
Mar 03, 2022
0.3498
0.3725
0.3346
0.3361
7,258
-0.04(-9.77%)
Mar 02, 2022
0.3314
0.3750
0.3250
0.3725
3,525
-0.00(-1.06%)
Mar 01, 2022
0.4095
0.4095
0.3657
0.3765
22,396
-0.03(-8.06%)
Feb 28, 2022
0.3595
0.4097
0.3102
0.4095
138,369
+0.06(+17.67%)
Feb 25, 2022
0.2995
0.3480
0.3248
0.3480
91,389
+0.05(+16.19%)
Feb 24, 2022
0.3000
0.3085
0.2852
0.2995
18,037
-0.00(-0.17%)
Feb 23, 2022
0.2900
0.3300
0.2900
0.3000
18,501
+0.01(+5.15%)
Feb 22, 2022
0.2855
0.2855
0.2853
0.2853
21,014
-0.00(-0.07%)
Feb 18, 2022
0.2855
0
-0.01(-4.83%)
Feb 17, 2022
0.3100
0.3100
0.2770
0.3000
15,112
-0.01(-3.69%)
Feb 16, 2022
0.2995
0.3495
0.2880
0.3115
14,025
+0.02(+7.41%)
Feb 15, 2022
0.2995
0.2995
0.2762
0.2900
6,873
+0.01(+3.57%)
Feb 14, 2022
0.2800
0.2800
0.2660
0.2800
5,401
-0.01(-2.78%)
Feb 11, 2022
0.2770
0.2995
0.2613
0.2880
5,555
+0.01(+2.86%)
Feb 10, 2022
0.3036
0.3036
0.2600
0.2800
43,984
-0.02(-6.67%)
Feb 09, 2022
0.2795
0.3000
0.2750
0.3000
30,955
+0.02(+9.09%)
Feb 08, 2022
0.2800
0.2800
0.2700
0.2750
16,213
-0.00(-1.61%)
Feb 07, 2022
0.2795
0.2795
0.2600
0.2795
31,489
+0.02(+7.50%)
Feb 04, 2022
0.2990
0.2990
0.2507
0.2600
13,940
+0.00(+0.19%)
Feb 03, 2022
0.2568
0.2507
0.2595
41,970
-0.03(-10.21%)
Feb 02, 2022
0.3005
0.3005
0.2623
0.2890
36,890
+0.01(+2.59%)
Feb 01, 2022
0.3090
0.3100
0.2817
0.2817
18,876
-0.02(-6.41%)
Jan 31, 2022
0.2690
0.3295
0.2580
0.3010
11,169
+0.02(+8.08%)
Jan 28, 2022
0.2580
0.2891
0.2580
0.2785
18,680
-0.00(-1.21%)
Jan 27, 2022
0.2850
0.2900
0.2798
0.2819
2,859
+0.00(+0.07%)
Jan 26, 2022
0.2948
0.3218
0.2817
0.2817
7,591
-0.01(-4.44%)
Jan 25, 2022
0.3100
0.3100
0.2511
0.2948
5,717
+0.01(+4.91%)
Jan 24, 2022
0.3095
0.3100
0.2805
0.2810
14,544
-0.02(-6.33%)
Jan 21, 2022
0.2900
0.3000
0.2900
0.3000
43,852
+0.02(+7.14%)
Jan 20, 2022
0.2998
0.2998
0.2800
0.2800
36,922
-0.01(-2.78%)
Jan 19, 2022
0.2900
0.3094
0.2650
0.2880
20,937
+0.01(+2.86%)
Jan 18, 2022
0.2500
0.2900
0.2500
0.2800
20,155
+0.04(+15.70%)
Jan 14, 2022
0.2420
0
-0.08(-24.38%)
Jan 13, 2022
0.3025
0.3300
0.2765
0.3200
47,871
-0.00(-0.50%)
Jan 12, 2022
0.4700
0.4700
0.3160
0.3216
105,374
-0.06(-15.26%)
Jan 11, 2022
0.3850
0.3850
0.3455
0.3795
43,875
+0.02(+6.01%)
Jan 10, 2022
0.3858
0.4015
0.3450
0.3580
27,522
+0.01(+3.77%)
Jan 07, 2022
0.3285
0.3700
0.3235
0.3450
57,460
+0.03(+9.77%)
Jan 06, 2022
0.2850
0.3190
0.2811
0.3143
25,633
+0.02(+8.38%)
Jan 05, 2022
0.2400
0.2990
0.2400
0.2900
28,037
+0.05(+20.83%)
Jan 04, 2022
0.2390
0.2400
0.2250
0.2400
54,095
+0.02(+9.59%)
Jan 03, 2022
0.2005
0.2190
0.2005
0.2190
33,088
+0.02(+9.23%)
Dec 31, 2021
0.2190
0.2190
0.2005
0.2005
66,078
-0.01(-6.74%)
Dec 30, 2021
0.2025
0.2188
0.2025
0.2150
26,050
-0.00(-1.10%)
Dec 29, 2021
0.2200
0.2200
0.1900
0.2174
48,659
+0.01(+4.77%)
Dec 28, 2021
0.2200
0.2589
0.1907
0.2075
189,111
-0.01(-5.64%)
Dec 27, 2021
0.2610
0.2610
0.2130
0.2199
119,795
-0.04(-15.75%)
Dec 23, 2021
0.2411
0.2614
0.2271
0.2610
67,638
+0.02(+8.07%)
Dec 22, 2021
0.2688
0.2697
0.2255
0.2415
46,987
-0.02(-7.12%)
Dec 21, 2021
0.2594
0.2688
0.2010
0.2600
17,154
+0.00(+1.33%)
Dec 20, 2021
0.2500
0.2695
0.2500
0.2566
24,773
-0.00(-1.19%)
Dec 17, 2021
0.2803
0.2949
0.2597
0.2597
42,059
-0.04(-13.32%)
Dec 16, 2021
0.2801
0.3000
0.2801
0.2996
8,119
+0.02(+6.96%)
Dec 15, 2021
0.3130
0.3130
0.2801
0.2801
22,350
-0.03(-9.94%)
Dec 14, 2021
0.3130
0.3200
0.3110
0.3110
16,342
-0.00(-0.67%)
Dec 13, 2021
0.3405
0.3568
0.3111
0.3131
31,133
-0.01(-3.66%)
Dec 10, 2021
0.3180
0.3400
0.3180
0.3250
73,889
+0.01(+1.72%)
Dec 09, 2021
0.2900
0.3750
0.2800
0.3195
33,038
+0.04(+13.78%)
Dec 08, 2021
0.2820
0.3090
0.2786
0.2808
45,589
-0.03(-9.10%)
Dec 07, 2021
0.2700
0.3110
0.2310
0.3089
82,080
+0.05(+18.67%)
Dec 06, 2021
0.2715
0.2900
0.2500
0.2603
103,815
-0.04(-13.03%)
Dec 03, 2021
0.3105
0.3195
0.2710
0.2993
53,989
-0.02(-6.47%)
Dec 02, 2021
0.3300
0.3311
0.3010
0.3200
39,010
-0.02(-6.19%)
Dec 01, 2021
0.3695
0.3695
0.3311
0.3411
13,678
-0.01(-2.82%)
Nov 30, 2021
0.3510
0.3750
0.3510
0.3510
30,668
-0.02(-5.14%)
Nov 29, 2021
0.3755
0.3755
0.3510
0.3700
11,899
+0.02(+5.41%)
Nov 26, 2021
0.3634
0.3634
0.3510
0.3510
626
-0.02(-6.52%)
Nov 24, 2021
0.3755
0.3755
0.3512
0.3755
5,872
+0.00(+0.00%)
Nov 23, 2021
0.3675
0.3755
0.3510
0.3755
13,787
+0.02(+4.51%)
Nov 22, 2021
0.3950
0.3950
0.3505
0.3593
73,934
-0.02(-6.31%)
Nov 19, 2021
0.4190
0.4190
0.3800
0.3835
15,594
+0.01(+3.09%)
Nov 18, 2021
0.3750
0.4045
0.3712
0.3720
4,730
-0.01(-3.53%)
Nov 17, 2021
0.4045
0.4045
0.3712
0.3856
8,926
-0.00(-1.13%)
Nov 16, 2021
0.3750
0.4045
0.3651
0.3900
6,158
+0.02(+4.00%)
Nov 15, 2021
0.4195
0.4195
0.3610
0.3750
18,075
-0.03(-6.32%)
Nov 12, 2021
0.4295
0.4295
0.3711
0.4003
22,345
+0.00(+0.58%)
Nov 11, 2021
0.4062
0.4200
0.3980
0.3980
17,104
-0.01(-1.73%)
Nov 09, 2021
0.4000
0.4295
0.3950
0.4050
33,037
+0.01(+2.48%)
Nov 08, 2021
0.3890
0.4148
0.3700
0.3952
44,447
+0.01(+1.57%)
Nov 05, 2021
0.3890
0.3900
0.3550
0.3891
41,778
-0.00(-0.10%)
Nov 04, 2021
0.3606
0.3895
0.3606
0.3895
35,320
+0.02(+5.13%)
Nov 03, 2021
0.3800
0.3808
0.3705
0.3705
19,342
-0.01(-1.98%)
Nov 02, 2021
0.3885
0.3885
0.3625
0.3780
29,744
+0.02(+5.00%)
Nov 01, 2021
0.3750
0.3800
0.3600
0.3600
23,426
-0.01(-3.95%)
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%)
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.