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

Universal Stainles (NQ: USAP )

33.56 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 5.220 5.290 5.210 5.290 7,500 +0.04(+0.76%)
May 29, 2003 5.270 5.320 5.250 5.250 14,300 -0.02(-0.38%)
May 28, 2003 5.250 5.300 5.110 5.270 20,200 +0.20(+3.94%)
May 27, 2003 5.070 5.070 5.070 5.070 1,600 +0.00(+0.00%)
May 23, 2003 5.130 5.130 5.070 5.070 3,000 -0.03(-0.59%)
May 22, 2003 5.140 5.220 5.050 5.100 3,500 -0.05(-0.97%)
May 21, 2003 5.150 5.150 5.150 5.150 3,500 +0.04(+0.78%)
May 20, 2003 5.000 5.110 5.000 5.110 2,500 +0.11(+2.20%)
May 19, 2003 5.010 5.010 5.000 5.000 1,900 +0.00(+0.00%)
May 16, 2003 5.100 5.100 5.000 5.000 51,100 -0.10(-1.96%)
May 15, 2003 5.150 5.150 5.100 5.100 2,900 -0.01(-0.20%)
May 14, 2003 5.160 5.160 5.110 5.110 12,600 -0.09(-1.73%)
May 13, 2003 5.260 5.380 5.200 5.200 33,300 +0.09(+1.76%)
May 12, 2003 5.100 5.500 5.100 5.110 24,300 +0.10(+2.00%)
May 09, 2003 4.980 5.100 4.910 5.010 10,500 +0.18(+3.73%)
May 08, 2003 4.780 4.880 4.780 4.830 1,800 +0.02(+0.42%)
May 07, 2003 4.790 4.870 4.790 4.810 11,800 -0.01(-0.21%)
May 06, 2003 4.660 4.850 4.660 4.820 25,800 +0.11(+2.34%)
May 05, 2003 4.760 4.760 4.540 4.710 4,200 -0.01(-0.21%)
May 02, 2003 4.940 4.940 4.400 4.720 23,600 -0.23(-4.65%)
May 01, 2003 5.060 5.060 4.950 4.950 8,600 -0.05(-1.00%)
Apr 30, 2003 5.100 5.100 4.990 5.000 27,500 -0.08(-1.59%)
Apr 29, 2003 5.100 5.181 5.070 5.081 46,300 -0.01(-0.18%)
Apr 28, 2003 5.090 5.090 5.090 5.090 1,300 +0.05(+0.99%)
Apr 25, 2003 5.040 5.040 5.040 5.040 200 -0.01(-0.20%)
Apr 24, 2003 5.050 5.050 5.050 5.050 400 -0.05(-0.98%)
Apr 23, 2003 5.090 5.310 5.090 5.100 36,100 +0.16(+3.24%)
Apr 22, 2003 4.940 4.940 4.940 4.940 4,300 +0.09(+1.86%)
Apr 21, 2003 4.850 4.850 4.850 4.850 300 -0.15(-3.00%)
Apr 17, 2003 4.870 5.000 4.850 5.000 3,000 +0.00(+0.00%)
Apr 16, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 15, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 14, 2003 5.000 5.000 4.900 5.000 9,500 +0.00(+0.00%)
Apr 11, 2003 5.010 5.010 4.980 5.000 3,400 +0.00(+0.00%)
Apr 10, 2003 4.900 5.000 4.900 5.000 16,300 +0.15(+3.09%)
Apr 09, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Apr 08, 2003 5.060 5.100 4.850 4.850 600 -0.05(-1.02%)
Apr 07, 2003 4.900 4.900 4.850 4.900 3,300 -0.17(-3.35%)
Apr 04, 2003 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Apr 03, 2003 5.000 5.070 4.900 5.070 3,400 +0.07(+1.40%)
Apr 02, 2003 4.950 5.000 4.950 5.000 200 -0.10(-1.96%)
Apr 01, 2003 5.020 5.140 4.990 5.100 20,800 +0.09(+1.80%)
Mar 31, 2003 5.020 5.020 5.010 5.010 1,100 -0.02(-0.40%)
Mar 28, 2003 5.150 5.150 5.030 5.030 5,400 -0.02(-0.40%)
Mar 27, 2003 5.050 5.050 5.000 5.050 1,800 -0.05(-0.98%)
Mar 26, 2003 5.170 5.170 5.100 5.100 200 -0.10(-1.92%)
Mar 25, 2003 5.200 5.210 5.200 5.200 1,300 +0.09(+1.76%)
Mar 24, 2003 5.110 5.110 5.110 5.110 200 -0.20(-3.77%)
Mar 21, 2003 5.250 5.310 5.150 5.310 4,400 +0.11(+2.12%)
Mar 20, 2003 5.290 5.290 5.200 5.200 3,400 -0.06(-1.14%)
Mar 19, 2003 5.390 5.500 5.250 5.260 5,300 -0.23(-4.19%)
Mar 18, 2003 5.260 5.490 5.260 5.490 2,400 +0.05(+0.92%)
Mar 17, 2003 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 14, 2003 5.510 5.530 5.430 5.440 3,300 -0.06(-1.09%)
Mar 13, 2003 5.200 5.500 5.200 5.500 5,000 +0.30(+5.77%)
Mar 12, 2003 5.200 5.200 5.200 5.200 900 +0.01(+0.19%)
Mar 11, 2003 5.180 5.190 5.090 5.190 5,300 +0.01(+0.19%)
Mar 10, 2003 5.180 5.180 5.070 5.180 21,300 +0.00(+0.00%)
Mar 07, 2003 5.180 5.200 5.180 5.180 3,700 +0.00(+0.00%)
Mar 06, 2003 5.180 5.180 5.180 5.180 1,100 +0.01(+0.19%)
Mar 05, 2003 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Mar 04, 2003 5.330 5.400 5.170 5.170 3,200 -0.12(-2.27%)
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.