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

Diversified Rstrt HD (NQ: SAUC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 1.080 1.120 1.080 1.090 59,574 +0.01(+0.93%)
Oct 28, 2016 1.092 1.092 1.080 1.080 4,776 -0.02(-1.82%)
Oct 27, 2016 1.170 1.170 1.080 1.100 61,439 -0.03(-2.65%)
Oct 26, 2016 1.130 1.150 1.130 1.130 16,062 +0.00(+0.00%)
Oct 25, 2016 1.170 1.170 1.130 1.130 12,836 -0.03(-2.59%)
Oct 24, 2016 1.150 1.190 1.150 1.160 3,365 +0.01(+0.87%)
Oct 21, 2016 1.140 1.180 1.140 1.150 2,123 +0.01(+0.88%)
Oct 20, 2016 1.178 1.178 1.140 1.140 4,730 -0.03(-2.56%)
Oct 19, 2016 1.180 1.180 1.170 1.170 3,186 +0.01(+0.86%)
Oct 18, 2016 1.190 1.190 1.160 1.160 11,685 +0.00(+0.00%)
Oct 17, 2016 1.170 1.170 1.140 1.160 19,312 +0.01(+0.87%)
Oct 14, 2016 1.155 1.220 1.140 1.150 24,722 -0.01(-0.86%)
Oct 13, 2016 1.170 1.200 1.130 1.160 27,040 -0.02(-1.41%)
Oct 12, 2016 1.170 1.200 1.153 1.177 51,755 -0.01(-1.13%)
Oct 11, 2016 1.209 1.220 1.160 1.190 35,612 -0.01(-0.83%)
Oct 10, 2016 1.220 1.220 1.200 1.200 17,993 -0.01(-0.83%)
Oct 07, 2016 1.198 1.210 1.198 1.210 10,154 +0.01(+0.83%)
Oct 06, 2016 1.221 1.221 1.170 1.200 55,383 +0.00(+0.00%)
Oct 05, 2016 1.150 1.210 1.150 1.200 117,457 +0.02(+1.69%)
Oct 04, 2016 1.150 1.220 1.140 1.180 75,827 +0.03(+2.61%)
Oct 03, 2016 1.160 1.204 1.130 1.150 27,834 -0.01(-0.86%)
Sep 30, 2016 1.150 1.200 1.150 1.160 82,406 -0.01(-0.85%)
Sep 29, 2016 1.270 1.270 1.150 1.170 439,589 -0.08(-6.40%)
Sep 28, 2016 1.270 1.280 1.240 1.250 28,504 -0.02(-1.57%)
Sep 27, 2016 1.280 1.280 1.250 1.270 35,863 +0.02(+1.60%)
Sep 26, 2016 1.260 1.270 1.250 1.250 18,045 +0.00(+0.00%)
Sep 23, 2016 1.260 1.282 1.240 1.250 53,925 +0.01(+0.81%)
Sep 22, 2016 1.260 1.290 1.240 1.240 134,978 -0.04(-3.13%)
Sep 21, 2016 1.250 1.310 1.240 1.280 44,231 +0.03(+2.40%)
Sep 20, 2016 1.190 1.250 1.134 1.250 75,369 +0.11(+9.65%)
Sep 19, 2016 1.190 1.205 1.140 1.140 53,370 -0.05(-4.20%)
Sep 16, 2016 1.110 1.190 1.085 1.190 62,534 +0.09(+8.18%)
Sep 15, 2016 1.100 1.189 1.100 1.100 33,861 -0.02(-1.79%)
Sep 14, 2016 1.140 1.140 1.110 1.120 52,854 -0.03(-2.61%)
Sep 13, 2016 1.210 1.230 1.140 1.150 135,503 -0.06(-4.96%)
Sep 12, 2016 1.260 1.260 1.210 1.210 36,240 -0.05(-3.97%)
Sep 09, 2016 1.270 1.274 1.250 1.260 8,165 +0.00(+0.00%)
Sep 08, 2016 1.240 1.260 1.220 1.260 16,690 +0.03(+2.44%)
Sep 07, 2016 1.210 1.270 1.210 1.230 45,103 +0.03(+2.50%)
Sep 06, 2016 1.230 1.260 1.200 1.200 74,491 -0.02(-1.64%)
Sep 02, 2016 1.210 1.220 1.220 1.220 13,200 +0.01(+0.83%)
Sep 01, 2016 1.220 1.220 1.198 1.210 7,880 +0.02(+1.68%)
Aug 31, 2016 1.200 1.230 1.180 1.190 72,443 +0.01(+0.85%)
Aug 30, 2016 1.230 1.230 1.180 1.180 49,315 -0.05(-4.07%)
Aug 29, 2016 1.230 1.240 1.190 1.230 82,809 +0.03(+2.62%)
Aug 26, 2016 1.209 1.210 1.180 1.199 13,095 -0.00(-0.12%)
Aug 25, 2016 1.240 1.240 1.192 1.200 4,729 -0.04(-3.23%)
Aug 24, 2016 1.180 1.250 1.150 1.240 14,634 +0.02(+1.64%)
Aug 23, 2016 1.170 1.280 1.150 1.220 46,833 +0.02(+1.67%)
Aug 22, 2016 1.220 1.280 1.160 1.200 72,353 -0.02(-1.64%)
Aug 19, 2016 1.223 1.260 1.170 1.220 88,440 -0.05(-3.94%)
Aug 18, 2016 1.210 1.363 1.210 1.270 111,909 +0.07(+5.83%)
Aug 17, 2016 1.250 1.250 1.160 1.200 64,048 -0.02(-1.64%)
Aug 16, 2016 1.220 1.250 1.200 1.220 74,002 +0.00(+0.00%)
Aug 15, 2016 1.213 1.240 1.200 1.220 58,367 -0.03(-2.79%)
Aug 12, 2016 1.240 1.260 1.210 1.255 23,491 +0.01(+1.21%)
Aug 11, 2016 1.200 1.250 1.160 1.240 50,474 +0.03(+2.48%)
Aug 10, 2016 1.200 1.240 1.160 1.210 56,425 +0.05(+4.31%)
Aug 09, 2016 1.250 1.340 1.160 1.160 97,979 -0.10(-7.94%)
Aug 08, 2016 1.190 1.270 1.160 1.260 81,606 +0.10(+8.62%)
Aug 05, 2016 1.200 1.230 1.102 1.160 112,482 +0.06(+5.45%)
Aug 04, 2016 1.090 1.200 1.090 1.100 63,786 -0.02(-1.79%)
Aug 03, 2016 1.120 1.150 1.020 1.120 36,123 +0.01(+0.89%)
Aug 02, 2016 1.180 1.180 0.9101 1.110 114,417 -0.07(-5.92%)
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.