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

Under Armour (NY: UAA )

7.190 +0.240 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2007 8.100 8.094 7.609 7.676 53,232,120 +0.78(+11.29%)
Jul 30, 2007 6.610 6.940 6.511 6.897 21,538,152 +0.45(+6.96%)
Jul 27, 2007 6.372 6.530 6.294 6.449 8,935,560 +0.14(+2.16%)
Jul 26, 2007 6.369 6.461 6.251 6.312 6,353,920 -0.17(-2.57%)
Jul 25, 2007 6.625 6.665 6.394 6.479 9,351,200 -0.13(-1.95%)
Jul 24, 2007 6.660 6.742 6.601 6.607 6,294,400 -0.16(-2.42%)
Jul 23, 2007 6.986 6.986 6.771 6.771 5,731,960 -0.12(-1.72%)
Jul 20, 2007 7.156 7.178 6.875 6.890 10,414,400 -0.28(-3.94%)
Jul 19, 2007 7.124 7.220 7.112 7.173 8,707,792 +0.08(+1.15%)
Jul 18, 2007 6.859 7.099 6.838 7.091 12,946,400 +0.23(+3.41%)
Jul 17, 2007 6.812 6.880 6.750 6.857 6,195,200 +0.09(+1.31%)
Jul 16, 2007 6.782 7.031 6.754 6.769 10,440,800 +0.02(+0.24%)
Jul 13, 2007 6.650 7.006 6.531 6.753 21,756,472 +0.10(+1.47%)
Jul 12, 2007 6.622 6.679 6.546 6.655 5,783,296 +0.17(+2.54%)
Jul 11, 2007 6.625 6.688 6.469 6.490 6,059,200 -0.05(-0.78%)
Jul 10, 2007 6.737 6.764 6.532 6.541 6,431,200 -0.24(-3.56%)
Jul 09, 2007 6.787 6.857 6.701 6.782 7,397,640 +0.00(+0.04%)
Jul 06, 2007 6.835 6.867 6.583 6.780 14,591,880 -0.01(-0.11%)
Jul 05, 2007 6.144 6.935 6.140 6.787 49,207,200 +0.65(+10.61%)
Jul 03, 2007 5.931 6.136 5.919 6.136 8,534,416 +0.25(+4.25%)
Jul 02, 2007 5.707 5.886 5.707 5.886 5,638,328 +0.18(+3.15%)
Jun 29, 2007 5.787 5.888 5.680 5.706 7,274,400 -0.08(-1.40%)
Jun 28, 2007 5.829 5.855 5.772 5.787 4,976,176 -0.04(-0.71%)
Jun 27, 2007 5.724 5.845 5.699 5.829 6,365,176 +0.10(+1.81%)
Jun 26, 2007 5.768 5.768 5.674 5.725 11,462,400 -0.02(-0.35%)
Jun 25, 2007 5.777 5.812 5.720 5.745 8,412,472 -0.03(-0.56%)
Jun 22, 2007 5.771 5.793 5.699 5.777 11,420,000 +0.01(+0.11%)
Jun 21, 2007 5.795 5.811 5.685 5.771 4,937,600 -0.02(-0.39%)
Jun 20, 2007 5.817 5.905 5.793 5.794 7,373,600 +0.07(+1.16%)
Jun 19, 2007 5.782 5.786 5.678 5.728 5,260,800 -0.03(-0.52%)
Jun 18, 2007 5.640 5.804 5.600 5.758 9,666,400 +0.11(+1.93%)
Jun 15, 2007 5.651 5.651 5.570 5.649 4,268,800 +0.09(+1.64%)
Jun 14, 2007 5.616 5.622 5.549 5.558 4,864,800 -0.03(-0.60%)
Jun 13, 2007 5.572 5.625 5.556 5.591 5,308,800 +0.04(+0.74%)
Jun 12, 2007 5.626 5.643 5.531 5.550 9,268,000 -0.10(-1.70%)
Jun 11, 2007 5.824 5.824 5.577 5.646 14,537,352 -0.20(-3.38%)
Jun 08, 2007 5.688 5.884 5.660 5.844 4,047,200 +0.10(+1.70%)
Jun 07, 2007 5.806 5.826 5.732 5.746 5,899,200 -0.08(-1.35%)
Jun 06, 2007 5.885 5.888 5.763 5.825 7,714,400 -0.08(-1.40%)
Jun 05, 2007 5.954 5.954 5.865 5.907 6,427,200 -0.08(-1.29%)
Jun 04, 2007 6.011 6.037 5.950 5.985 4,922,400 -0.03(-0.44%)
Jun 01, 2007 5.999 6.072 5.955 6.011 5,127,200 +0.03(+0.54%)
May 31, 2007 5.938 6.040 5.909 5.979 6,178,400 +0.04(+0.74%)
May 30, 2007 5.861 5.947 5.763 5.935 4,658,400 +0.07(+1.26%)
May 29, 2007 5.919 5.929 5.844 5.861 4,844,000 -0.06(-0.97%)
May 25, 2007 5.794 5.950 5.794 5.919 4,564,000 +0.13(+2.20%)
May 24, 2007 5.862 5.982 5.787 5.791 7,149,800 -0.09(-1.53%)
May 23, 2007 6.037 6.066 5.876 5.881 11,525,600 -0.14(-2.39%)
May 22, 2007 6.126 6.125 5.940 6.025 11,291,600 +0.02(+0.25%)
May 21, 2007 5.950 6.020 5.871 6.010 18,349,472 +0.20(+3.46%)
May 18, 2007 5.595 5.861 5.595 5.809 18,644,040 +0.20(+3.47%)
May 17, 2007 5.438 5.644 5.375 5.614 10,256,832 +0.18(+3.34%)
May 16, 2007 5.237 5.447 5.171 5.433 15,587,200 +0.08(+1.52%)
May 15, 2007 5.569 5.569 5.350 5.351 6,158,912 -0.13(-2.33%)
May 14, 2007 5.681 5.681 5.438 5.479 5,636,000 -0.09(-1.62%)
May 11, 2007 5.549 5.589 5.468 5.569 4,006,400 +0.10(+1.85%)
May 10, 2007 5.699 5.699 5.407 5.468 9,219,952 -0.14(-2.50%)
May 09, 2007 5.650 5.665 5.404 5.607 6,176,704 -0.03(-0.58%)
May 08, 2007 5.657 5.700 5.600 5.640 7,360,896 +0.03(+0.62%)
May 07, 2007 5.646 5.750 5.590 5.605 4,886,752 -0.04(-0.73%)
May 04, 2007 5.700 5.700 5.603 5.646 7,356,800 +0.08(+1.51%)
May 03, 2007 5.750 5.781 5.546 5.562 13,765,664 -0.18(-3.16%)
May 02, 2007 5.786 5.845 5.709 5.744 12,957,208 -0.01(-0.24%)
May 01, 2007 5.768 5.900 5.564 5.758 45,684,168 -0.55(-8.79%)
Apr 30, 2007 6.165 6.356 6.154 6.312 9,215,576 +0.15(+2.41%)
Apr 27, 2007 6.159 6.249 6.110 6.164 5,283,928 -0.04(-0.58%)
Apr 26, 2007 6.376 6.376 6.199 6.200 6,860,000 -0.17(-2.75%)
Apr 25, 2007 6.322 6.399 6.269 6.375 5,012,224 +0.11(+1.80%)
Apr 24, 2007 6.350 6.350 6.251 6.263 6,049,600 -0.09(-1.42%)
Apr 23, 2007 6.436 6.456 6.349 6.353 3,934,400 -0.08(-1.30%)
Apr 20, 2007 6.475 6.487 6.350 6.436 4,922,808 +0.06(+0.88%)
Apr 19, 2007 6.339 6.431 6.321 6.380 4,449,784 +0.04(+0.65%)
Apr 18, 2007 6.497 6.511 6.316 6.339 9,526,400 -0.16(-2.39%)
Apr 17, 2007 6.562 6.575 6.489 6.494 2,576,800 -0.07(-1.07%)
Apr 16, 2007 6.499 6.579 6.499 6.564 2,991,000 +0.08(+1.19%)
Apr 13, 2007 6.572 6.575 6.457 6.486 4,908,800 -0.10(-1.46%)
Apr 12, 2007 6.615 6.620 6.559 6.582 4,848,424 -0.00(-0.02%)
Apr 11, 2007 6.635 6.654 6.560 6.584 4,015,200 -0.05(-0.72%)
Apr 10, 2007 6.606 6.639 6.556 6.631 3,310,400 +0.03(+0.44%)
Apr 09, 2007 6.572 6.630 6.532 6.603 5,860,800 +0.08(+1.23%)
Apr 05, 2007 6.496 6.529 6.429 6.522 5,500,000 +0.10(+1.54%)
Apr 04, 2007 6.534 6.541 6.419 6.424 5,994,400 -0.11(-1.70%)
Apr 03, 2007 6.402 6.572 6.402 6.535 8,690,400 +0.14(+2.17%)
Apr 02, 2007 6.407 6.430 6.320 6.396 3,527,368 -0.02(-0.25%)
Mar 30, 2007 6.344 6.463 6.341 6.412 6,682,632 +0.07(+1.12%)
Mar 29, 2007 6.250 6.343 6.226 6.341 5,469,520 +0.17(+2.69%)
Mar 28, 2007 6.210 6.256 6.147 6.175 7,012,800 -0.03(-0.54%)
Mar 27, 2007 6.350 6.350 6.196 6.209 6,731,800 -0.17(-2.61%)
Mar 26, 2007 6.400 6.418 6.336 6.375 4,659,200 -0.03(-0.39%)
Mar 23, 2007 6.224 6.415 6.215 6.400 6,124,776 +0.15(+2.42%)
Mar 22, 2007 6.291 6.309 6.183 6.249 4,038,400 +0.01(+0.10%)
Mar 21, 2007 6.119 6.289 6.098 6.242 5,407,000 +0.12(+2.02%)
Mar 20, 2007 6.041 6.125 6.039 6.119 3,196,000 +0.03(+0.51%)
Mar 19, 2007 5.890 6.096 5.890 6.088 7,951,200 +0.23(+3.99%)
Mar 16, 2007 5.886 5.938 5.799 5.854 6,264,800 -0.03(-0.53%)
Mar 15, 2007 5.815 5.906 5.812 5.885 4,841,600 +0.05(+0.94%)
Mar 14, 2007 5.744 5.856 5.649 5.830 6,932,800 +0.16(+2.89%)
Mar 13, 2007 5.843 5.844 5.636 5.666 6,884,800 -0.18(-3.02%)
Mar 12, 2007 5.845 5.861 5.822 5.843 1,677,600 +0.03(+0.49%)
Mar 09, 2007 5.831 5.896 5.781 5.814 4,248,000 +0.04(+0.74%)
Mar 08, 2007 5.699 5.781 5.699 5.771 4,144,800 +0.13(+2.35%)
Mar 07, 2007 5.753 5.753 5.636 5.639 4,476,000 -0.11(-1.96%)
Mar 06, 2007 5.593 5.787 5.574 5.751 6,042,400 +0.29(+5.29%)
Mar 05, 2007 5.500 5.593 5.418 5.463 5,596,000 -0.13(-2.41%)
Mar 02, 2007 5.725 5.742 5.567 5.598 5,747,200 -0.14(-2.53%)
Mar 01, 2007 5.688 5.830 5.612 5.742 6,590,184 +0.00(+0.09%)
Feb 28, 2007 5.695 5.811 5.626 5.737 5,563,200 +0.04(+0.77%)
Feb 27, 2007 5.832 5.951 5.625 5.694 7,677,600 -0.25(-4.25%)
Feb 26, 2007 5.956 5.980 5.885 5.946 3,363,200 -0.01(-0.25%)
Feb 23, 2007 5.975 6.000 5.939 5.961 2,264,000 -0.01(-0.23%)
Feb 22, 2007 6.030 6.060 5.952 5.975 2,803,200 -0.01(-0.15%)
Feb 21, 2007 6.101 6.101 5.980 5.984 3,910,400 -0.12(-1.99%)
Feb 20, 2007 6.019 6.138 5.955 6.105 5,433,600 +0.12(+1.98%)
Feb 16, 2007 5.945 5.987 5.875 5.986 3,138,400 +0.04(+0.69%)
Feb 15, 2007 5.936 5.969 5.918 5.945 2,549,600 +0.01(+0.15%)
Feb 14, 2007 5.860 5.987 5.835 5.936 4,385,912 +0.08(+1.34%)
Feb 13, 2007 5.926 5.996 5.844 5.857 4,814,400 -0.05(-0.78%)
Feb 12, 2007 6.031 6.045 5.879 5.904 5,826,432 -0.11(-1.77%)
Feb 09, 2007 6.109 6.109 6.000 6.010 4,990,400 -0.10(-1.62%)
Feb 08, 2007 6.061 6.144 6.013 6.109 11,317,600 +0.12(+1.94%)
Feb 07, 2007 5.867 6.050 5.791 5.992 11,164,800 +0.23(+3.92%)
Feb 06, 2007 5.662 5.851 5.662 5.766 7,200,000 +0.11(+1.90%)
Feb 05, 2007 5.686 5.761 5.579 5.659 11,135,200 -0.07(-1.16%)
Feb 02, 2007 5.869 5.895 5.701 5.725 14,378,400 -0.17(-2.90%)
Feb 01, 2007 5.815 6.112 5.688 5.896 55,327,200 -0.45(-7.15%)
Jan 31, 2007 6.524 6.524 6.312 6.350 5,674,400 -0.19(-2.85%)
Jan 30, 2007 6.438 6.537 6.370 6.536 4,717,600 +0.10(+1.63%)
Jan 29, 2007 6.255 6.442 6.253 6.431 5,179,200 +0.18(+2.82%)
Jan 26, 2007 6.234 6.286 6.219 6.255 2,638,400 +0.03(+0.48%)
Jan 25, 2007 6.344 6.367 6.171 6.225 4,640,000 -0.12(-1.87%)
Jan 24, 2007 6.119 6.362 6.116 6.344 5,436,000 +0.17(+2.71%)
Jan 23, 2007 6.059 6.200 5.950 6.176 12,958,400 +0.29(+4.95%)
Jan 22, 2007 6.200 6.240 5.826 5.885 17,247,200 -0.50(-7.81%)
Jan 19, 2007 6.296 6.431 6.276 6.384 3,158,400 +0.05(+0.73%)
Jan 18, 2007 6.344 6.406 6.332 6.338 4,204,800 -0.02(-0.39%)
Jan 17, 2007 6.344 6.406 6.294 6.362 2,656,800 +0.02(+0.28%)
Jan 16, 2007 6.213 6.386 6.200 6.345 3,662,400 +0.14(+2.34%)
Jan 12, 2007 6.250 6.256 6.162 6.200 2,721,600 -0.06(-0.90%)
Jan 11, 2007 6.250 6.330 6.204 6.256 4,033,600 +0.01(+0.16%)
Jan 10, 2007 6.050 6.247 6.031 6.246 3,728,000 +0.14(+2.25%)
Jan 09, 2007 6.120 6.125 6.025 6.109 3,298,400 -0.02(-0.24%)
Jan 08, 2007 6.044 6.147 6.000 6.124 3,581,600 +0.08(+1.30%)
Jan 05, 2007 6.088 6.098 5.975 6.045 5,165,600 -0.11(-1.77%)
Jan 04, 2007 6.169 6.230 6.125 6.154 3,203,200 -0.04(-0.65%)
Jan 03, 2007 6.344 6.431 6.099 6.194 6,679,200 -0.11(-1.78%)
Dec 29, 2006 6.450 6.450 6.287 6.306 2,992,000 -0.09(-1.45%)
Dec 28, 2006 6.362 6.446 6.305 6.399 3,129,600 +0.05(+0.77%)
Dec 27, 2006 6.306 6.353 6.206 6.350 3,236,800 +0.07(+1.20%)
Dec 26, 2006 6.250 6.370 6.239 6.275 2,298,400 +0.03(+0.48%)
Dec 22, 2006 6.400 6.401 6.236 6.245 4,819,200 -0.17(-2.71%)
Dec 21, 2006 6.438 6.463 6.308 6.419 4,705,600 +0.07(+1.04%)
Dec 20, 2006 6.300 6.460 6.300 6.353 4,034,400 +0.05(+0.83%)
Dec 19, 2006 6.281 6.315 6.094 6.300 5,796,000 -0.00(-0.08%)
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.