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

US Nuclear Corp (OP: UCLE )

0.0845 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.7891 0.7891 0.7100 0.7799 5,283 -0.01(-1.17%)
Mar 30, 2020 0.7890 0.7891 0.7475 0.7891 5,454 +0.04(+5.21%)
Mar 27, 2020 0.7200 0.7600 0.7100 0.7500 16,500 +0.04(+4.98%)
Mar 26, 2020 0.5900 0.7375 0.5800 0.7144 47,151 +0.01(+2.06%)
Mar 25, 2020 0.7101 0.7899 0.7000 0.7000 160,123 -0.01(-1.42%)
Mar 24, 2020 0.7100 0.8300 0.7100 0.7101 21,105 +0.01(+1.43%)
Mar 23, 2020 0.8650 0.8650 0.6290 0.7001 14,741 -0.07(-9.08%)
Mar 20, 2020 0.7142 0.9000 0.6800 0.7700 24,200 +0.06(+7.81%)
Mar 19, 2020 0.6499 0.7142 0.6100 0.7142 35,761 +0.13(+23.14%)
Mar 18, 2020 0.6400 0.6500 0.5500 0.5800 117,021 +0.00(+0.00%)
Mar 17, 2020 0.6998 0.7600 0.5100 0.5800 140,532 -0.09(-13.43%)
Mar 16, 2020 0.7500 0.7600 0.4310 0.6700 75,025 -0.05(-6.94%)
Mar 13, 2020 0.7000 0.7800 0.6800 0.7200 35,000 +0.02(+2.86%)
Mar 12, 2020 0.7500 0.7500 0.6250 0.7000 71,245 -0.07(-9.09%)
Mar 11, 2020 0.8200 0.8200 0.6801 0.7700 51,449 -0.05(-6.09%)
Mar 10, 2020 0.8100 0.9098 0.7600 0.8199 35,593 +0.02(+2.49%)
Mar 09, 2020 0.8501 0.8501 0.7702 0.8000 22,047 -0.07(-8.05%)
Mar 06, 2020 0.9300 0.9400 0.8600 0.8700 12,300 +0.01(+1.16%)
Mar 05, 2020 1.000 1.000 0.8500 0.8600 21,894 -0.14(-14.00%)
Mar 04, 2020 0.9600 1.040 0.9000 1.000 26,304 +0.03(+2.62%)
Mar 03, 2020 1.100 1.110 0.9500 0.9745 11,735 +0.00(+0.46%)
Mar 02, 2020 1.040 1.050 0.9700 0.9700 37,625 +0.01(+1.03%)
Feb 28, 2020 1.000 1.060 0.5600 0.9601 75,000 +0.01(+1.06%)
Feb 27, 2020 1.140 1.175 0.9500 0.9500 119,546 -0.19(-16.67%)
Feb 26, 2020 1.230 1.230 1.110 1.140 64,763 -0.10(-8.06%)
Feb 25, 2020 1.157 1.250 1.150 1.240 50,635 +0.06(+5.08%)
Feb 24, 2020 1.150 1.200 1.080 1.180 67,803 +0.03(+2.61%)
Feb 21, 2020 1.110 1.200 1.060 1.150 51,200 -0.02(-1.71%)
Feb 20, 2020 1.130 1.200 1.110 1.170 42,372 -0.03(-2.50%)
Feb 19, 2020 1.230 1.260 1.150 1.200 92,325 +0.00(+0.00%)
Feb 18, 2020 1.350 1.350 1.160 1.200 111,405 -0.13(-9.77%)
Feb 14, 2020 1.250 1.410 1.200 1.330 217,300 +0.14(+11.76%)
Feb 13, 2020 1.070 1.190 1.070 1.190 140,063 +0.14(+13.33%)
Feb 12, 2020 1.070 1.070 0.9500 1.050 75,995 +0.09(+9.38%)
Feb 11, 2020 0.9500 1.000 0.9000 0.9600 100,165 +0.11(+12.94%)
Feb 10, 2020 0.8500 1.050 0.8500 0.8500 123,893 -0.01(-1.16%)
Feb 07, 2020 0.8200 0.8600 0.7888 0.8600 185,900 +0.06(+7.50%)
Feb 06, 2020 0.7200 0.8300 0.7200 0.8000 83,994 +0.08(+10.34%)
Feb 05, 2020 0.6500 0.7550 0.6500 0.7250 39,298 +0.03(+3.57%)
Feb 04, 2020 0.5800 0.7000 0.5800 0.7000 17,542 +0.08(+12.90%)
Feb 03, 2020 0.5700 0.6550 0.5500 0.6200 15,322 +0.03(+5.08%)
Jan 31, 2020 0.6575 0.6575 0.5900 0.5900 15,000 -0.06(-9.23%)
Jan 30, 2020 0.6400 0.6500 0.6400 0.6500 6,200 -0.01(-1.52%)
Jan 29, 2020 0.6900 0.6900 0.6200 0.6600 16,407 -0.03(-4.35%)
Jan 28, 2020 0.6500 0.6900 0.6500 0.6900 5,250 +0.01(+1.47%)
Jan 27, 2020 0.6700 0.7199 0.6200 0.6800 29,383 -0.04(-5.56%)
Jan 24, 2020 0.8000 0.8400 0.7200 0.7200 13,700 -0.03(-4.00%)
Jan 23, 2020 0.7500 0.7500 0.7500 0.7500 2,594 +0.04(+5.63%)
Jan 22, 2020 0.8000 0.8700 0.7100 0.7100 32,724 -0.09(-11.25%)
Jan 21, 2020 0.6812 0.9400 0.6812 0.8000 58,931 +0.14(+21.21%)
Jan 17, 2020 0.6612 0.6612 0.5600 0.6600 13,300 -0.02(-2.94%)
Jan 16, 2020 0.6050 0.6900 0.6050 0.6800 9,835 +0.03(+4.62%)
Jan 15, 2020 0.6000 0.6899 0.5100 0.6500 59,059 -0.05(-7.10%)
Jan 14, 2020 0.7450 0.7800 0.6100 0.6997 36,914 -0.06(-7.93%)
Jan 13, 2020 0.7850 0.7850 0.7400 0.7600 15,120 -0.08(-9.52%)
Jan 10, 2020 0.8000 0.8400 0.6800 0.8400 20,600 +0.02(+2.43%)
Jan 09, 2020 0.8150 0.8500 0.8000 0.8201 9,198 +0.01(+0.63%)
Jan 08, 2020 0.7700 0.8150 0.7700 0.8150 9,140 +0.00(+0.00%)
Jan 07, 2020 0.7325 0.8600 0.7325 0.8150 54,758 +0.01(+1.87%)
Jan 06, 2020 0.7500 0.8900 0.6851 0.8000 69,090 +0.07(+9.59%)
Jan 03, 2020 0.7500 0.7500 0.7300 0.7300 4,300 -0.02(-2.67%)
Jan 02, 2020 0.7700 0.7799 0.7200 0.7500 29,031 +0.01(+1.35%)
Dec 31, 2019 0.7749 0.7749 0.6799 0.7400 31,800 -0.02(-2.63%)
Dec 30, 2019 0.7650 0.8100 0.7245 0.7600 14,595 -0.05(-6.17%)
Dec 27, 2019 0.8005 0.8150 0.7600 0.8100 13,900 +0.00(+0.00%)
Dec 26, 2019 0.8000 0.8200 0.7400 0.8100 6,760 +0.01(+1.25%)
Dec 24, 2019 0.7500 0.8000 0.7500 0.8000 41,200 +0.08(+10.34%)
Dec 23, 2019 0.8200 0.8275 0.7000 0.7250 38,704 -0.09(-11.59%)
Dec 20, 2019 0.7850 0.8350 0.7500 0.8200 17,500 +0.03(+3.80%)
Dec 19, 2019 0.8000 0.8400 0.7700 0.7900 32,760 -0.01(-1.25%)
Dec 18, 2019 0.8500 0.8500 0.7700 0.8000 21,904 +0.03(+3.90%)
Dec 17, 2019 0.8100 0.8500 0.7500 0.7700 24,847 -0.08(-9.41%)
Dec 16, 2019 0.8100 0.8900 0.8100 0.8500 14,585 -0.04(-4.49%)
Dec 13, 2019 0.8400 0.8900 0.8100 0.8900 20,400 -0.03(-3.26%)
Dec 12, 2019 0.8400 0.9400 0.8400 0.9200 2,302 -0.03(-3.16%)
Dec 11, 2019 0.8600 0.9800 0.8400 0.9500 3,281 +0.03(+3.26%)
Dec 10, 2019 0.9900 0.9900 0.8600 0.9200 11,012 +0.06(+6.98%)
Dec 09, 2019 0.9110 0.9900 0.8272 0.8600 10,204 -0.11(-11.34%)
Dec 06, 2019 0.9900 0.9900 0.8200 0.9700 17,000 +0.07(+7.78%)
Dec 05, 2019 0.8500 0.9800 0.8500 0.9000 15,833 -0.08(-8.16%)
Dec 04, 2019 0.9400 0.9800 0.8500 0.9800 14,612 +0.04(+4.26%)
Dec 03, 2019 1.000 1.000 0.9100 0.9400 9,709 +0.01(+1.08%)
Dec 02, 2019 1.035 1.035 0.8500 0.9300 9,285 -0.05(-5.10%)
Nov 29, 2019 1.020 1.020 0.9800 0.9800 2,700 +0.01(+1.03%)
Nov 27, 2019 1.030 1.030 0.9000 0.9700 5,100 +0.09(+10.23%)
Nov 26, 2019 1.030 1.030 0.8500 0.8800 7,890 -0.10(-10.20%)
Nov 25, 2019 0.9300 0.9800 0.8000 0.9800 8,857 -0.05(-4.85%)
Nov 22, 2019 0.9400 1.040 0.9000 1.030 8,200 -0.01(-0.96%)
Nov 21, 2019 1.050 1.050 0.9500 1.040 13,133 +0.00(+0.00%)
Nov 20, 2019 1.000 1.040 1.000 1.040 3,100 -0.01(-0.95%)
Nov 19, 2019 1.008 1.050 0.9000 1.050 20,745 +0.00(+0.00%)
Nov 18, 2019 1.000 1.080 0.9720 1.050 30,720 +0.08(+8.25%)
Nov 15, 2019 0.9460 0.9700 0.9100 0.9700 1,500 -0.01(-1.02%)
Nov 14, 2019 0.9438 1.030 0.9000 0.9800 17,300 -0.06(-5.77%)
Nov 13, 2019 0.9890 1.040 0.9100 1.040 16,000 +0.00(+0.00%)
Nov 12, 2019 1.000 1.050 0.9550 1.040 2,388 +0.04(+4.00%)
Nov 11, 2019 1.000 1.050 0.9000 1.000 11,105 -0.07(-6.54%)
Nov 08, 2019 1.000 1.070 0.9100 1.070 4,800 +0.11(+11.46%)
Nov 07, 2019 1.000 1.000 0.9050 0.9600 4,913 -0.01(-1.03%)
Nov 06, 2019 0.8900 1.000 0.8900 0.9700 20,707 -0.02(-2.02%)
Nov 05, 2019 0.9800 1.000 0.8900 0.9900 14,032 +0.02(+2.06%)
Nov 04, 2019 0.9500 0.9700 0.9000 0.9700 23,978 +0.04(+4.30%)
Nov 01, 2019 0.8980 0.9300 0.8500 0.9300 4,600 +0.00(+0.00%)
Oct 31, 2019 0.9399 0.9399 0.9000 0.9300 2,707 -0.01(-1.05%)
Oct 29, 2019 0.9399 0.9399 0.9399 0 +0.02(+2.16%)
Oct 28, 2019 0.8600 0.9200 0.7600 0.9200 34,186 +0.07(+8.24%)
Oct 25, 2019 0.8900 0.8900 0.8500 0.8500 6,500 -0.04(-4.49%)
Oct 24, 2019 0.8600 0.9000 0.8000 0.8900 6,300 +0.02(+1.71%)
Oct 23, 2019 0.8750 0.8750 0.8750 0.8750 775 +0.00(+0.00%)
Oct 22, 2019 0.9000 0.9000 0.8300 0.8750 3,500 +0.05(+5.42%)
Oct 21, 2019 0.8500 0.9000 0.8300 0.8300 5,992 -0.10(-10.75%)
Oct 18, 2019 0.8500 0.9300 0.8500 0.9300 4,900 +0.08(+9.41%)
Oct 17, 2019 0.9100 0.9100 0.8500 0.8500 2,000 -0.05(-5.56%)
Oct 16, 2019 0.8600 0.9000 0.8360 0.9000 17,973 +0.08(+9.76%)
Oct 15, 2019 0.8300 0.8900 0.8000 0.8200 11,777 -0.07(-7.87%)
Oct 14, 2019 0.9000 0.9000 0.8900 0.8900 611 +0.00(+0.00%)
Oct 11, 2019 0.8000 0.9400 0.8000 0.8900 2,600 +0.09(+11.25%)
Oct 10, 2019 0.7500 0.9500 0.7500 0.8000 4,789 -0.10(-11.11%)
Oct 09, 2019 0.8550 0.9000 0.8400 0.9000 3,893 +0.01(+1.12%)
Oct 08, 2019 0.8600 0.8900 0.8600 0.8900 1,100 +0.03(+3.49%)
Oct 07, 2019 0.9000 0.9000 0.8600 0.8600 4,705 -0.03(-3.37%)
Oct 04, 2019 0.9500 0.9500 0.8900 0.8900 21,000 +0.00(+0.00%)
Oct 03, 2019 0.8899 0.8900 0.8500 0.8900 6,482 +0.01(+1.14%)
Oct 02, 2019 0.9000 0.9000 0.8501 0.8800 23,335 +0.03(+3.53%)
Oct 01, 2019 1.025 1.025 0.7001 0.8500 34,328 -0.04(-4.51%)
Sep 30, 2019 0.9500 0.9900 0.8901 0.8901 5,270 -0.13(-12.74%)
Sep 27, 2019 1.020 1.030 0.9500 1.020 16,700 +0.00(+0.00%)
Sep 26, 2019 1.030 1.030 0.9500 1.020 13,389 +0.00(+0.00%)
Sep 25, 2019 0.9500 1.020 0.9500 1.020 4,899 -0.01(-0.97%)
Sep 24, 2019 1.000 1.110 0.9800 1.030 56,561 +0.05(+5.10%)
Sep 23, 2019 1.020 1.030 0.9500 0.9800 6,200 +0.00(+0.00%)
Sep 20, 2019 1.060 1.060 0.9500 0.9800 18,300 -0.09(-8.41%)
Sep 19, 2019 1.050 1.070 0.9800 1.070 11,500 +0.03(+2.88%)
Sep 18, 2019 1.050 1.050 1.000 1.040 6,324 -0.03(-2.80%)
Sep 17, 2019 1.080 1.080 0.9700 1.070 13,594 +0.06(+5.94%)
Sep 16, 2019 1.080 1.090 0.9860 1.010 9,242 -0.01(-0.98%)
Sep 13, 2019 1.190 1.190 0.9000 1.020 25,000 +0.02(+2.00%)
Sep 12, 2019 1.100 1.100 0.9500 1.000 29,618 -0.14(-12.28%)
Sep 11, 2019 1.250 1.300 1.030 1.140 40,746 -0.11(-8.80%)
Sep 10, 2019 0.9900 1.250 0.9600 1.250 69,491 +0.30(+31.58%)
Sep 09, 2019 0.8000 0.9500 0.8000 0.9500 41,820 +0.20(+26.67%)
Sep 06, 2019 0.7611 0.7611 0.7499 0.7500 2,300 -0.05(-6.25%)
Sep 05, 2019 0.7400 0.9300 0.7400 0.8000 17,561 +0.10(+14.29%)
Sep 04, 2019 0.7200 0.7490 0.6800 0.7000 1,960 -0.02(-2.63%)
Sep 03, 2019 0.7000 0.7200 0.6800 0.7189 7,145 +0.02(+2.70%)
Aug 30, 2019 0.6713 0.7200 0.6666 0.7000 9,500 +0.02(+2.94%)
Aug 29, 2019 0.6700 0.7200 0.6596 0.6800 32,846 -0.01(-2.16%)
Aug 28, 2019 0.6683 0.6950 0.6683 0.6950 767 -0.03(-3.47%)
Aug 27, 2019 0.6661 0.7200 0.6661 0.7200 3,107 -0.02(-2.70%)
Aug 26, 2019 0.7122 0.7500 0.5600 0.7400 18,089 -0.01(-1.33%)
Aug 23, 2019 0.8000 0.8000 0.7300 0.7500 4,000 +0.00(+0.00%)
Aug 22, 2019 0.7222 0.8000 0.7222 0.7500 5,933 -0.04(-5.06%)
Aug 21, 2019 0.7150 0.8100 0.7150 0.7900 10,035 -0.03(-3.66%)
Aug 20, 2019 0.8300 0.8400 0.8100 0.8200 3,500 +0.00(+0.00%)
Aug 19, 2019 0.8400 0.8600 0.8000 0.8200 5,515 -0.05(-6.23%)
Aug 16, 2019 0.7650 0.8900 0.7000 0.8745 12,400 +0.07(+9.31%)
Aug 15, 2019 0.8500 0.8500 0.7655 0.8000 9,353 -0.07(-8.05%)
Aug 14, 2019 0.8551 0.9100 0.8000 0.8700 7,403 -0.04(-4.40%)
Aug 13, 2019 0.9000 0.9200 0.8260 0.9100 3,940 -0.01(-1.09%)
Aug 12, 2019 0.9200 0.9200 0.9200 0.9200 3,488 +0.00(+0.00%)
Aug 09, 2019 0.9200 0.9300 0.8750 0.9200 3,900 +0.00(+0.00%)
Aug 08, 2019 0.8700 0.9200 0.7000 0.9200 23,543 -0.02(-1.60%)
Aug 07, 2019 0.9100 0.9500 0.9000 0.9350 3,014 -0.02(-2.60%)
Aug 06, 2019 0.9300 0.9700 0.9000 0.9600 14,933 +0.06(+6.24%)
Aug 05, 2019 0.9401 0.9700 0.9036 0.9036 4,672 -0.09(-8.73%)
Aug 02, 2019 0.9500 0.9900 0.9000 0.9900 4,300 +0.02(+2.06%)
Aug 01, 2019 1.000 1.000 0.9000 0.9700 12,543 +0.00(+0.00%)
Jul 31, 2019 0.8727 0.9900 0.8727 0.9700 5,840 +0.02(+2.11%)
Jul 30, 2019 0.9900 0.9900 0.9200 0.9500 10,569 -0.05(-4.81%)
Jul 29, 2019 1.000 1.000 0.9500 0.9980 8,047 -0.02(-2.16%)
Jul 26, 2019 1.000 1.050 0.9890 1.020 14,200 +0.08(+8.51%)
Jul 25, 2019 0.8002 0.9779 0.7000 0.9400 14,322 -0.03(-3.09%)
Jul 24, 2019 0.9700 0.9800 0.8865 0.9700 18,569 +0.01(+1.04%)
Jul 23, 2019 0.9650 1.000 0.9600 0.9600 8,125 -0.01(-0.83%)
Jul 22, 2019 1.075 1.075 0.8000 0.9680 18,307 +0.17(+20.98%)
Jul 19, 2019 1.020 1.050 0.8001 0.8001 37,100 -0.22(-21.56%)
Jul 18, 2019 1.085 1.170 0.9900 1.020 19,968 -0.05(-4.67%)
Jul 17, 2019 1.000 1.070 1.000 1.070 11,230 -0.02(-1.83%)
Jul 16, 2019 1.140 1.140 1.000 1.090 13,720 -0.01(-0.91%)
Jul 15, 2019 1.150 1.150 1.040 1.100 21,409 -0.10(-8.33%)
Jul 12, 2019 1.280 1.280 1.040 1.200 14,700 +0.05(+4.35%)
Jul 11, 2019 1.300 1.300 1.140 1.150 8,488 +0.01(+0.88%)
Jul 10, 2019 1.270 1.280 1.000 1.140 31,474 -0.14(-10.94%)
Jul 09, 2019 1.285 1.300 1.250 1.280 6,174 -0.01(-0.78%)
Jul 08, 2019 1.270 1.350 1.200 1.290 23,684 +0.01(+0.78%)
Jul 05, 2019 1.240 1.350 1.180 1.280 26,300 +0.02(+1.59%)
Jul 03, 2019 1.250 1.260 1.153 1.260 4,600 +0.01(+0.80%)
Jul 02, 2019 1.250 1.300 1.150 1.250 28,371 +0.00(+0.00%)
Jul 01, 2019 1.200 1.300 1.180 1.250 54,113 +0.16(+14.68%)
Jun 28, 2019 1.100 1.100 1.000 1.090 16,600 +0.06(+5.83%)
Jun 27, 2019 1.140 1.140 1.030 1.030 15,894 -0.01(-0.96%)
Jun 26, 2019 1.160 1.160 1.020 1.040 30,838 +0.01(+0.97%)
Jun 25, 2019 1.240 1.240 1.030 1.030 57,342 -0.24(-18.90%)
Jun 24, 2019 1.300 1.300 1.170 1.270 16,706 -0.03(-2.31%)
Jun 21, 2019 1.410 1.410 1.210 1.300 43,300 -0.10(-7.14%)
Jun 20, 2019 1.415 1.415 1.210 1.400 20,120 +0.01(+0.72%)
Jun 19, 2019 1.400 1.400 1.190 1.390 48,571 +0.05(+3.73%)
Jun 18, 2019 1.125 1.350 1.110 1.340 61,740 +0.15(+12.13%)
Jun 17, 2019 1.440 1.440 1.035 1.195 61,760 +0.02(+1.27%)
Jun 14, 2019 1.120 1.429 0.9000 1.180 80,700 +0.24(+25.53%)
Jun 13, 2019 0.9800 1.120 0.8100 0.9400 39,151 -0.10(-9.62%)
Jun 12, 2019 1.000 1.140 0.9500 1.040 42,954 +0.04(+4.05%)
Jun 11, 2019 0.9000 0.9995 0.8000 0.9995 17,827 +0.10(+10.50%)
Jun 10, 2019 0.9800 1.020 0.9000 0.9045 23,138 -0.06(-5.78%)
Jun 07, 2019 0.6876 0.9700 0.6750 0.9600 30,800 +0.01(+1.05%)
Jun 06, 2019 0.9900 1.000 0.8125 0.9500 49,094 -0.03(-3.06%)
Jun 05, 2019 1.030 1.030 0.9500 0.9800 25,270 -0.04(-3.92%)
Jun 04, 2019 1.030 1.030 0.9500 1.020 44,648 -0.01(-0.97%)
Jun 03, 2019 1.090 1.130 1.000 1.030 46,002 -0.06(-5.64%)
May 31, 2019 1.120 1.150 1.077 1.092 10,000 -0.01(-0.76%)
May 30, 2019 1.100 1.141 1.050 1.100 35,838 +0.00(+0.00%)
May 29, 2019 1.215 1.230 1.100 1.100 35,478 -0.11(-9.09%)
May 28, 2019 1.235 1.300 1.150 1.210 15,316 -0.09(-6.67%)
May 24, 2019 1.240 1.300 1.230 1.296 16,800 +0.03(+2.09%)
May 23, 2019 1.320 1.320 1.230 1.270 66,300 +0.04(+3.25%)
May 22, 2019 1.320 1.320 1.210 1.230 15,940 -0.08(-6.11%)
May 21, 2019 1.280 1.320 1.230 1.310 33,770 +0.03(+2.34%)
May 20, 2019 1.340 1.340 1.230 1.280 6,818 -0.03(-2.29%)
May 17, 2019 1.340 1.340 1.255 1.310 15,400 +0.00(+0.00%)
May 16, 2019 1.340 1.345 1.255 1.310 24,725 -0.03(-2.24%)
May 15, 2019 1.340 1.350 1.240 1.340 39,378 -0.01(-0.74%)
May 14, 2019 1.310 1.350 1.270 1.350 27,686 +0.05(+3.85%)
May 13, 2019 1.350 1.350 1.160 1.300 29,290 -0.05(-3.70%)
May 10, 2019 1.330 1.350 1.290 1.350 17,400 +0.00(+0.00%)
May 09, 2019 1.320 1.450 1.290 1.350 35,735 +0.00(+0.00%)
May 08, 2019 1.440 1.450 1.300 1.350 12,084 +0.04(+3.05%)
May 07, 2019 1.230 1.500 1.230 1.310 37,972 +0.08(+6.50%)
May 06, 2019 1.295 1.320 1.220 1.230 68,077 -0.07(-5.38%)
May 03, 2019 1.300 1.360 1.210 1.300 25,300 -0.08(-5.80%)
May 02, 2019 1.490 1.510 1.300 1.380 33,366 -0.07(-4.78%)
May 01, 2019 1.450 1.540 1.435 1.449 103,813 -0.10(-6.50%)
Apr 30, 2019 1.550 1.590 1.370 1.550 85,765 -0.04(-2.52%)
Apr 29, 2019 1.600 1.648 1.360 1.590 74,610 -0.01(-0.63%)
Apr 26, 2019 1.730 1.750 1.595 1.600 126,900 +0.02(+1.27%)
Apr 25, 2019 1.450 1.720 1.450 1.580 75,398 +0.13(+8.97%)
Apr 24, 2019 1.380 1.510 1.380 1.450 69,062 +0.09(+6.62%)
Apr 23, 2019 1.150 1.390 1.150 1.360 77,972 +0.21(+18.26%)
Apr 22, 2019 1.100 1.500 1.050 1.150 87,784 +0.05(+4.55%)
Apr 18, 2019 1.735 1.735 1.050 1.100 196,000 -0.68(-38.20%)
Apr 17, 2019 2.020 2.025 1.700 1.780 60,223 -0.26(-12.75%)
Apr 16, 2019 1.850 2.050 1.720 2.040 128,573 +0.23(+12.71%)
Apr 15, 2019 2.500 2.850 1.350 1.810 157,486 +0.12(+7.10%)
Apr 12, 2019 1.550 1.720 1.520 1.690 72,700 +0.14(+9.03%)
Apr 11, 2019 1.300 1.650 1.300 1.550 129,158 +0.25(+19.23%)
Apr 10, 2019 1.170 1.300 1.170 1.300 36,925 +0.15(+13.04%)
Apr 09, 2019 1.180 1.180 1.140 1.150 17,169 -0.01(-0.86%)
Apr 08, 2019 1.240 1.250 1.120 1.160 67,854 -0.03(-2.52%)
Apr 05, 2019 1.060 1.260 1.060 1.190 55,700 +0.04(+3.48%)
Apr 04, 2019 1.250 1.250 1.000 1.150 167,791 -0.02(-1.71%)
Apr 03, 2019 1.450 1.450 1.100 1.170 178,306 -0.18(-13.14%)
Apr 02, 2019 1.125 1.780 1.080 1.347 290,042 +0.31(+29.52%)
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.