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

(OP: FUUFF )

0.2751 -0.0049 (-1.75%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jan 31, 2024 0.3800 0.3900 0.3689 0.3700 1,164,637 +0.00(+1.23%)
Jan 30, 2024 0.3465 0.3740 0.3368 0.3655 729,414 +0.03(+9.89%)
Jan 29, 2024 0.3213 0.3390 0.3213 0.3326 270,214 +0.00(+0.79%)
Jan 26, 2024 0.3250 0.3300 0.3170 0.3300 285,184 +0.01(+3.90%)
Jan 25, 2024 0.3200 0.3283 0.3118 0.3176 412,060 -0.01(-2.61%)
Jan 24, 2024 0.3300 0.3344 0.3250 0.3261 271,323 -0.00(-0.09%)
Jan 23, 2024 0.3258 0.3330 0.3204 0.3264 624,428 +0.00(+0.34%)
Jan 22, 2024 0.3340 0.3400 0.3205 0.3253 523,602 -0.01(-2.49%)
Jan 19, 2024 0.3550 0.3550 0.3287 0.3336 712,952 -0.01(-4.00%)
Jan 18, 2024 0.3475 0.3606 0.3440 0.3475 498,616 +0.00(+1.28%)
Jan 17, 2024 0.3460 0.3673 0.3400 0.3431 581,883 -0.02(-4.69%)
Jan 16, 2024 0.3516 0.3750 0.3400 0.3600 1,413,580 +0.03(+9.52%)
Jan 12, 2024 0.3200 0.3400 0.3200 0.3287 613,040 +0.02(+6.00%)
Jan 11, 2024 0.3090 0.3150 0.3000 0.3101 140,333 +0.00(+1.41%)
Jan 10, 2024 0.2950 0.3202 0.2950 0.3058 189,346 -0.01(-1.92%)
Jan 09, 2024 0.3000 0.3148 0.2975 0.3118 193,708 +0.02(+5.30%)
Jan 08, 2024 0.3000 0.3100 0.2954 0.2961 187,588 -0.00(-1.20%)
Jan 05, 2024 0.3000 0.3200 0.2956 0.2997 268,544 -0.00(-1.45%)
Jan 04, 2024 0.3027 0.3150 0.3000 0.3041 221,890 +0.00(+0.36%)
Jan 03, 2024 0.3250 0.3250 0.3020 0.3030 101,195 -0.00(-1.24%)
Jan 02, 2024 0.3000 0.3083 0.3000 0.3068 164,618 +0.00(+1.39%)
Dec 29, 2023 0.3002 0.3043 0.2980 0.3026 268,259 +0.00(+0.50%)
Dec 28, 2023 0.3190 0.3190 0.2981 0.3011 566,774 -0.00(-0.89%)
Dec 27, 2023 0.3275 0.3300 0.3001 0.3038 745,014 -0.02(-5.36%)
Dec 26, 2023 0.3050 0.3220 0.3000 0.3210 157,619 +0.02(+4.90%)
Dec 22, 2023 0.3000 0.3190 0.3000 0.3060 470,557 -0.00(-1.29%)
Dec 21, 2023 0.3000 0.3137 0.3000 0.3100 195,124 +0.01(+2.04%)
Dec 20, 2023 0.3125 0.3250 0.3000 0.3038 480,185 +0.00(+0.93%)
Dec 19, 2023 0.3230 0.3230 0.3010 0.3010 440,901 -0.01(-4.60%)
Dec 18, 2023 0.3214 0.3303 0.3060 0.3155 1,202,387 -0.01(-3.63%)
Dec 15, 2023 0.3352 0.3400 0.3200 0.3274 381,514 -0.01(-1.95%)
Dec 14, 2023 0.3380 0.3380 0.3121 0.3339 1,129,538 +0.02(+5.87%)
Dec 13, 2023 0.2982 0.3154 0.2766 0.3154 1,162,337 +0.02(+7.35%)
Dec 12, 2023 0.3017 0.3017 0.2900 0.2938 256,742 -0.00(-1.04%)
Dec 11, 2023 0.2980 0.3074 0.2961 0.2969 136,732 -0.01(-3.42%)
Dec 08, 2023 0.3083 0.3135 0.3021 0.3074 273,593 -0.00(-1.51%)
Dec 07, 2023 0.3085 0.3159 0.2994 0.3121 111,925 +0.01(+2.16%)
Dec 06, 2023 0.3265 0.3300 0.3010 0.3055 245,199 -0.02(-6.86%)
Dec 05, 2023 0.3200 0.3290 0.3160 0.3280 171,335 +0.00(+0.92%)
Dec 04, 2023 0.3100 0.3299 0.3100 0.3250 186,543 +0.01(+4.43%)
Dec 01, 2023 0.3223 0.3310 0.3104 0.3112 240,621 -0.00(-1.21%)
Nov 30, 2023 0.2965 0.3169 0.2965 0.3150 134,995 +0.01(+3.28%)
Nov 29, 2023 0.3042 0.3087 0.2952 0.3050 287,328 -0.00(-0.33%)
Nov 28, 2023 0.3050 0.3067 0.3000 0.3060 270,638 +0.01(+2.51%)
Nov 27, 2023 0.2900 0.3180 0.2900 0.2985 466,450 +0.00(+0.37%)
Nov 24, 2023 0.2950 0.3018 0.2900 0.2974 84,886 +0.00(+1.02%)
Nov 22, 2023 0.2909 0.2958 0.2850 0.2944 573,772 +0.00(+0.14%)
Nov 21, 2023 0.2909 0.3150 0.2909 0.2940 290,798 -0.00(-0.57%)
Nov 20, 2023 0.2871 0.3000 0.2871 0.2957 800,885 +0.01(+2.92%)
Nov 17, 2023 0.3000 0.3078 0.2862 0.2873 1,203,501 -0.01(-3.78%)
Nov 16, 2023 0.3000 0.3000 0.2785 0.2986 1,099,262 +0.02(+7.22%)
Nov 15, 2023 0.2755 0.2941 0.2705 0.2785 2,505,904 +0.03(+10.04%)
Nov 14, 2023 0.2770 0.2770 0.2500 0.2531 189,408 +0.01(+2.59%)
Nov 13, 2023 0.2458 0.2565 0.2435 0.2467 498,374 +0.02(+9.30%)
Nov 10, 2023 0.2314 0.2490 0.2198 0.2257 609,882 -0.00(-1.87%)
Nov 09, 2023 0.2429 0.2450 0.2300 0.2300 184,921 -0.01(-4.17%)
Nov 08, 2023 0.2600 0.2600 0.2357 0.2400 150,733 -0.01(-4.00%)
Nov 07, 2023 0.2509 0.2581 0.2500 0.2500 98,289 -0.00(-0.99%)
Nov 06, 2023 0.2534 0.2610 0.2480 0.2525 235,162 -0.01(-5.08%)
Nov 03, 2023 0.2628 0.2691 0.2620 0.2660 141,468 +0.00(+1.84%)
Nov 02, 2023 0.2670 0.2688 0.2606 0.2612 256,178 -0.00(-1.43%)
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.