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

(NY: ULTY )

10.07 +0.06 (+0.60%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 22, 2024 9.970 10.03 9.925 10.01 1,106,315 +0.07(+0.70%)
Nov 21, 2024 9.900 9.980 9.810 9.940 1,417,092 +0.11(+1.12%)
Nov 20, 2024 9.850 9.910 9.771 9.830 1,089,674 -0.02(-0.20%)
Nov 19, 2024 9.680 9.850 9.680 9.850 1,419,931 +0.11(+1.13%)
Nov 18, 2024 9.630 9.760 9.610 9.740 1,622,418 +0.11(+1.14%)
Nov 15, 2024 9.730 9.730 9.570 9.630 2,121,483 -0.08(-0.82%)
Nov 14, 2024 9.910 9.948 9.680 9.710 2,689,487 -0.97(-9.08%)
Nov 13, 2024 10.81 10.92 10.64 10.68 2,880,180 +0.00(+0.00%)
Nov 12, 2024 10.80 10.80 10.60 10.68 1,985,510 -0.15(-1.39%)
Nov 11, 2024 10.82 10.85 10.71 10.83 2,422,978 +0.17(+1.59%)
Nov 08, 2024 10.60 10.66 10.54 10.66 1,653,793 +0.09(+0.85%)
Nov 07, 2024 10.48 10.61 10.48 10.57 1,009,152 +0.16(+1.54%)
Nov 06, 2024 10.36 10.43 10.21 10.41 1,323,813 +0.23(+2.26%)
Nov 05, 2024 10.05 10.19 10.04 10.18 1,175,198 +0.22(+2.21%)
Nov 04, 2024 9.980 10.05 9.925 9.960 1,043,061 -0.02(-0.20%)
Nov 01, 2024 10.01 10.12 9.960 9.980 995,554 +0.08(+0.81%)
Oct 31, 2024 10.11 10.12 9.890 9.900 1,094,582 -0.22(-2.17%)
Oct 30, 2024 10.17 10.19 10.06 10.12 538,638 -0.06(-0.59%)
Oct 29, 2024 10.20 10.24 10.12 10.18 604,545 -0.02(-0.20%)
Oct 28, 2024 10.06 10.20 10.06 10.20 1,136,505 +0.25(+2.51%)
Oct 25, 2024 9.990 10.09 9.930 9.950 1,092,902 -0.01(-0.10%)
Oct 24, 2024 9.850 9.980 9.850 9.960 646,467 +0.21(+2.15%)
Oct 23, 2024 9.880 9.940 9.590 9.750 1,103,750 -0.18(-1.81%)
Oct 22, 2024 9.910 9.970 9.900 9.930 911,708 -0.07(-0.70%)
Oct 21, 2024 9.970 10.03 9.860 10.00 1,567,974 -0.04(-0.40%)
Oct 18, 2024 9.910 10.06 9.891 10.04 1,301,426 +0.19(+1.93%)
Oct 17, 2024 10.00 10.03 9.820 9.850 1,801,943 -0.06(-0.64%)
Oct 16, 2024 9.904 9.931 9.756 9.913 1,936,760 +0.04(+0.37%)
Oct 15, 2024 9.987 9.991 9.765 9.876 1,444,310 -0.07(-0.74%)
Oct 14, 2024 9.913 9.978 9.831 9.950 1,491,075 +0.16(+1.60%)
Oct 11, 2024 9.553 9.802 9.535 9.793 889,866 +0.26(+2.71%)
Oct 10, 2024 9.608 9.608 9.438 9.535 905,976 -0.08(-0.86%)
Oct 09, 2024 9.719 9.719 9.580 9.618 648,364 -0.05(-0.48%)
Oct 08, 2024 9.645 9.728 9.599 9.664 674,786 +0.01(+0.10%)
Oct 07, 2024 9.655 9.678 9.497 9.655 874,686 +0.00(+0.00%)
Oct 04, 2024 9.599 9.655 9.488 9.655 510,284 +0.21(+2.25%)
Oct 03, 2024 9.488 9.544 9.322 9.442 412,372 -0.05(-0.49%)
Oct 02, 2024 9.461 9.553 9.322 9.488 603,434 -0.01(-0.10%)
Oct 01, 2024 9.793 9.793 9.359 9.498 773,137 -0.28(-2.83%)
Sep 30, 2024 9.747 9.853 9.672 9.775 731,187 +0.00(+0.00%)
Sep 27, 2024 9.738 9.784 9.673 9.775 472,782 +0.03(+0.28%)
Sep 26, 2024 9.710 9.775 9.618 9.747 506,021 +0.17(+1.73%)
Sep 25, 2024 9.673 9.728 9.562 9.581 605,367 -0.11(-1.14%)
Sep 24, 2024 9.608 9.691 9.479 9.691 773,451 +0.09(+0.96%)
Sep 23, 2024 9.691 9.691 9.525 9.599 1,195,309 -0.04(-0.38%)
Sep 20, 2024 9.664 9.673 9.535 9.636 1,498,931 -0.04(-0.38%)
Sep 19, 2024 9.756 9.773 9.628 9.673 1,398,291 +0.16(+1.68%)
Sep 18, 2024 9.522 9.716 9.433 9.513 2,387,792 +0.02(+0.18%)
Sep 17, 2024 9.505 9.577 9.404 9.496 1,378,939 +0.06(+0.63%)
Sep 16, 2024 9.421 9.463 9.277 9.438 841,989 +0.03(+0.27%)
Sep 13, 2024 9.269 9.429 9.261 9.412 757,193 +0.18(+1.92%)
Sep 12, 2024 9.176 9.269 9.050 9.235 852,792 +0.10(+1.11%)
Sep 11, 2024 9.033 9.168 8.898 9.134 670,187 +0.09(+1.03%)
Sep 10, 2024 9.025 9.041 8.814 9.041 921,411 +0.08(+0.85%)
Sep 09, 2024 8.873 9.016 8.828 8.966 631,421 +0.27(+3.10%)
Sep 06, 2024 8.974 9.041 8.637 8.696 528,741 -0.22(-2.46%)
Sep 05, 2024 8.881 8.991 8.797 8.915 547,039 -0.10(-1.12%)
Sep 04, 2024 8.957 9.102 8.865 9.016 374,005 -0.07(-0.74%)
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.