Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

U&I Financial Corp (OP: UNIF )

3.900 +0.170 (+4.56%)

Streaming Delayed Price Updated: 2:06 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	3.750	3.750	3.730	3.730	1,144	-0.12(-3.12%)
Sep 18, 2024	3.950	3.950	3.790	3.850	24,235	+0.00(+0.00%)
Sep 17, 2024	3.900	4.090	3.850	3.850	8,608	-0.05(-1.28%)
Sep 16, 2024	3.800	3.900	3.800	3.900	5,582	+0.10(+2.63%)
Sep 13, 2024	3.900	3.904	3.750	3.800	20,575	-0.21(-5.24%)
Sep 12, 2024	4.050	4.050	4.000	4.010	14,724	-0.05(-1.23%)
Sep 11, 2024	4.060	4.060	4.060	4.060	100	-0.09(-2.17%)
Sep 09, 2024				4.150	0	+0.03(+0.61%)
Sep 06, 2024	4.105	4.150	4.100	4.125	5,611	+0.03(+0.61%)
Sep 05, 2024	4.050	4.100	4.050	4.100	6,805	+0.00(+0.00%)
Sep 04, 2024	4.100	4.150	4.099	4.100	18,587	-0.05(-1.29%)
Sep 03, 2024	4.150	4.200	4.150	4.154	22,305	+0.00(+0.08%)
Aug 30, 2024	4.253	4.253	4.150	4.150	13,121	-0.15(-3.49%)
Aug 29, 2024	4.300	4.490	4.200	4.300	12,212	-0.20(-4.44%)
Aug 28, 2024	4.690	4.700	4.300	4.500	14,530	-0.05(-1.10%)
Aug 27, 2024	4.650	4.668	4.550	4.550	3,935	-0.15(-3.19%)
Aug 26, 2024	4.700	4.700	4.700	4.700	953	-0.05(-1.05%)
Aug 22, 2024				4.750	30	-0.25(-5.00%)
Aug 20, 2024				5.000	67	+0.05(+1.01%)
Aug 19, 2024	4.660	4.950	4.660	4.950	1,600	+0.30(+6.45%)
Aug 16, 2024	4.750	4.750	4.650	4.650	895	+0.00(+0.00%)
Aug 15, 2024	4.920	4.920	4.550	4.650	41,257	-0.35(-7.00%)
Aug 14, 2024	5.310	5.320	5.000	5.000	23,202	-0.50(-9.09%)
Aug 09, 2024				5.500	0	+0.00(+0.00%)
Aug 08, 2024	5.500	5.510	5.500	5.500	2,240	-0.03(-0.49%)
Aug 07, 2024	5.500	5.527	5.500	5.527	218	-0.02(-0.41%)
Aug 06, 2024	5.550	5.550	5.500	5.550	11,000	-0.05(-0.89%)
Aug 05, 2024	5.600	5.650	5.600	5.600	235	-0.06(-1.10%)
Aug 01, 2024				5.662	5	-0.04(-0.67%)
Jul 26, 2024				5.700	120	+0.00(+0.00%)
Jul 25, 2024	5.700	5.700	5.690	5.700	18,800	+0.01(+0.18%)
Jul 24, 2024	5.680	5.690	5.680	5.690	10,120	+0.03(+0.53%)
Jul 23, 2024	5.700	5.700	5.660	5.660	2,720	-0.04(-0.70%)
Jul 22, 2024	5.700	5.700	5.700	5.700	1,628	+0.00(+0.00%)
Jul 19, 2024	5.660	5.700	5.660	5.700	5,520	+0.00(+0.00%)
Jul 18, 2024	5.700	5.700	5.700	5.700	12,500	+0.00(+0.00%)
Jul 17, 2024	5.700	5.700	5.660	5.700	2,857	+0.00(+0.00%)
Jul 16, 2024	5.700	5.700	5.700	5.700	7,202	+0.00(+0.00%)
Jul 15, 2024	5.700	5.700	5.675	5.700	2,150	+0.00(+0.00%)
Jul 12, 2024	5.700	5.700	5.700	5.700	16,200	+0.15(+2.70%)
Jul 08, 2024				5.550	50	-0.15(-2.63%)
Jul 05, 2024	5.700	5.700	5.700	5.700	100	+0.00(+0.06%)
Jul 02, 2024				5.697	0	-0.00(-0.06%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

U&I Financial Corp (OP: UNIF )

Historical Prices