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

GX Uranium ETF (NY: URA )

31.39 +0.25 (+0.79%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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 (%)
Dec 31, 2019 9.561 9.604 9.548 9.587 145,392 +0.06(+0.64%)
Dec 30, 2019 9.578 9.622 9.518 9.526 109,260 -0.06(-0.63%)
Dec 27, 2019 9.475 9.621 9.458 9.587 161,921 +0.07(+0.72%)
Dec 26, 2019 9.458 9.596 9.403 9.518 96,022 +0.08(+0.82%)
Dec 24, 2019 9.432 9.450 9.415 9.441 85,442 +0.00(+0.00%)
Dec 23, 2019 9.441 9.484 9.424 9.441 157,362 +0.00(+0.00%)
Dec 20, 2019 9.450 9.518 9.432 9.441 101,972 -0.03(-0.27%)
Dec 19, 2019 9.450 9.484 9.398 9.467 81,342 +0.05(+0.55%)
Dec 18, 2019 9.338 9.432 9.312 9.415 77,852 +0.03(+0.37%)
Dec 17, 2019 9.407 9.450 9.355 9.380 90,211 -0.08(-0.82%)
Dec 16, 2019 9.510 9.579 9.450 9.458 95,318 -0.03(-0.27%)
Dec 13, 2019 9.544 9.561 9.450 9.484 67,748 -0.08(-0.81%)
Dec 12, 2019 9.415 9.596 9.415 9.561 103,377 +0.15(+1.55%)
Dec 11, 2019 9.312 9.450 9.304 9.415 137,120 +0.12(+1.29%)
Dec 10, 2019 9.321 9.341 9.265 9.295 73,111 -0.01(-0.09%)
Dec 09, 2019 9.441 9.501 9.304 9.304 93,708 -0.21(-2.17%)
Dec 06, 2019 9.338 9.518 9.338 9.510 139,804 +0.18(+1.93%)
Dec 05, 2019 9.312 9.381 9.286 9.329 133,295 +0.03(+0.32%)
Dec 04, 2019 9.200 9.329 9.200 9.299 98,022 +0.04(+0.42%)
Dec 03, 2019 9.166 9.261 9.140 9.261 201,986 +0.06(+0.65%)
Dec 02, 2019 9.261 9.295 9.187 9.200 105,604 -0.09(-1.02%)
Nov 29, 2019 9.364 9.372 9.261 9.295 85,558 -0.10(-1.10%)
Nov 27, 2019 9.347 9.407 9.347 9.398 36,784 -0.05(-0.55%)
Nov 26, 2019 9.458 9.458 9.381 9.450 45,064 -0.04(-0.41%)
Nov 25, 2019 9.424 9.510 9.424 9.488 105,288 +0.04(+0.41%)
Nov 22, 2019 9.467 9.527 9.417 9.450 56,340 +0.01(+0.09%)
Nov 21, 2019 9.450 9.500 9.415 9.441 41,188 -0.04(-0.45%)
Nov 20, 2019 9.458 9.580 9.458 9.484 548,550 -0.05(-0.54%)
Nov 19, 2019 9.450 9.544 9.450 9.536 49,022 +0.04(+0.45%)
Nov 18, 2019 9.536 9.596 9.493 9.493 54,658 -0.13(-1.34%)
Nov 15, 2019 9.570 9.621 9.561 9.621 54,129 +0.09(+0.90%)
Nov 14, 2019 9.424 9.544 9.355 9.536 67,384 +0.03(+0.27%)
Nov 13, 2019 9.510 9.555 9.484 9.510 53,733 -0.09(-0.98%)
Nov 12, 2019 9.587 9.647 9.570 9.604 55,074 +0.00(+0.00%)
Nov 11, 2019 9.553 9.628 9.510 9.604 23,322 -0.04(-0.45%)
Nov 08, 2019 9.759 9.759 9.647 9.647 60,531 -0.07(-0.71%)
Nov 07, 2019 9.785 9.785 9.707 9.716 41,535 +0.00(+0.00%)
Nov 06, 2019 9.785 9.785 9.686 9.716 46,501 -0.01(-0.09%)
Nov 05, 2019 9.785 9.810 9.716 9.725 89,207 +0.00(+0.00%)
Nov 04, 2019 9.484 9.725 9.484 9.725 131,979 +0.30(+3.19%)
Nov 01, 2019 9.355 9.458 9.304 9.424 65,187 +0.09(+0.92%)
Oct 31, 2019 9.338 9.389 9.261 9.338 93,672 -0.05(-0.55%)
Oct 30, 2019 9.389 9.463 9.321 9.389 161,806 -0.03(-0.36%)
Oct 29, 2019 9.424 9.441 9.398 9.424 63,503 -0.03(-0.36%)
Oct 28, 2019 9.501 9.513 9.441 9.458 63,026 +0.00(+0.00%)
Oct 25, 2019 9.432 9.467 9.398 9.458 80,786 +0.06(+0.64%)
Oct 24, 2019 9.501 9.510 9.389 9.398 141,651 -0.10(-1.09%)
Oct 23, 2019 9.364 9.527 9.364 9.501 77,046 +0.08(+0.82%)
Oct 22, 2019 9.518 9.535 9.407 9.424 41,187 -0.02(-0.18%)
Oct 21, 2019 9.432 9.536 9.432 9.441 51,202 -0.03(-0.27%)
Oct 18, 2019 9.415 9.493 9.415 9.467 72,637 +0.03(+0.27%)
Oct 17, 2019 9.450 9.536 9.364 9.441 108,077 -0.03(-0.27%)
Oct 16, 2019 9.441 9.501 9.432 9.467 36,806 -0.03(-0.27%)
Oct 15, 2019 9.458 9.544 9.458 9.493 48,819 +0.04(+0.45%)
Oct 14, 2019 9.450 9.522 9.444 9.450 32,919 -0.09(-0.99%)
Oct 11, 2019 9.613 9.656 9.544 9.544 135,730 +0.02(+0.18%)
Oct 10, 2019 9.286 9.536 9.286 9.527 98,104 +0.20(+2.12%)
Oct 09, 2019 9.338 9.364 9.295 9.329 69,100 +0.05(+0.56%)
Oct 08, 2019 9.304 9.355 9.252 9.278 70,386 -0.07(-0.74%)
Oct 07, 2019 9.389 9.399 9.329 9.347 114,637 -0.05(-0.55%)
Oct 04, 2019 9.269 9.432 9.269 9.398 319,187 +0.10(+1.11%)
Oct 03, 2019 9.261 9.321 9.226 9.295 59,177 +0.03(+0.37%)
Oct 02, 2019 9.261 9.304 9.209 9.261 142,400 -0.05(-0.55%)
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.