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

Dalrada Financial Corp (OP: DFCO )

0.1996 +0.0186 (+10.28%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
May 17, 2024 0.1941 0.1997 0.1810 0.1810 27,253 -0.02(-8.12%)
May 16, 2024 0.1810 0.1970 0.1810 0.1970 20,595 +0.01(+6.20%)
May 15, 2024 0.1980 0.1980 0.1810 0.1855 8,197 -0.01(-6.31%)
May 14, 2024 0.2130 0.2130 0.1910 0.1980 112,686 +0.00(+1.07%)
May 13, 2024 0.1970 0.1970 0.1860 0.1959 26,949 -0.00(-0.56%)
May 10, 2024 0.1899 0.1970 0.1899 0.1970 6,206 +0.01(+3.68%)
May 09, 2024 0.1970 0.1970 0.1900 0.1900 30,328 +0.00(+0.00%)
May 08, 2024 0.1860 0.1900 0.1860 0.1900 6,120 +0.00(+0.00%)
May 07, 2024 0.1810 0.1900 0.1810 0.1900 1,178 +0.01(+2.93%)
May 06, 2024 0.1906 0.1906 0.1846 0.1846 10,240 -0.00(-0.22%)
May 03, 2024 0.1945 0.1962 0.1850 0.1850 26,204 -0.01(-5.13%)
May 02, 2024 0.1960 0.1965 0.1890 0.1950 12,916 -0.00(-2.35%)
May 01, 2024 0.1928 0.1997 0.1928 0.1997 7,113 +0.00(+1.42%)
Apr 30, 2024 0.1881 0.2000 0.1880 0.1969 53,295 +0.00(+2.45%)
Apr 29, 2024 0.1900 0.2000 0.1880 0.1922 71,491 +0.00(+2.23%)
Apr 26, 2024 0.1972 0.1972 0.1853 0.1880 170,059 -0.01(-4.33%)
Apr 25, 2024 0.2063 0.2090 0.1920 0.1965 67,591 -0.01(-5.94%)
Apr 24, 2024 0.2090 0.2090 0.2020 0.2089 45,395 +0.02(+9.95%)
Apr 23, 2024 0.2248 0.2262 0.1900 0.1900 168,402 -0.04(-15.78%)
Apr 22, 2024 0.2270 0.2350 0.2250 0.2256 92,837 -0.00(-1.91%)
Apr 19, 2024 0.2350 0.2350 0.2250 0.2300 48,663 -0.00(-1.08%)
Apr 18, 2024 0.2350 0.2350 0.2220 0.2325 25,145 +0.00(+1.17%)
Apr 17, 2024 0.2350 0.2350 0.2210 0.2298 45,839 +0.00(+0.79%)
Apr 16, 2024 0.2257 0.2350 0.2201 0.2280 41,313 -0.00(-0.87%)
Apr 15, 2024 0.2200 0.2300 0.2000 0.2300 105,216 +0.01(+2.68%)
Apr 12, 2024 0.1950 0.2340 0.1950 0.2240 109,015 +0.01(+6.92%)
Apr 11, 2024 0.2350 0.2400 0.1902 0.2095 409,137 -0.02(-6.89%)
Apr 10, 2024 0.2000 0.2340 0.2000 0.2250 164,323 +0.01(+6.43%)
Apr 09, 2024 0.2000 0.2190 0.1850 0.2114 105,197 +0.01(+5.70%)
Apr 08, 2024 0.1622 0.2200 0.1600 0.2000 466,217 +0.04(+27.80%)
Apr 05, 2024 0.1650 0.1650 0.1520 0.1565 106,965 -0.01(-6.01%)
Apr 04, 2024 0.1550 0.1697 0.1538 0.1665 218,343 +0.01(+7.49%)
Apr 03, 2024 0.1599 0.1599 0.1500 0.1549 289,496 -0.00(-2.15%)
Apr 02, 2024 0.1540 0.1599 0.1500 0.1583 59,501 +0.01(+3.60%)
Apr 01, 2024 0.1519 0.1540 0.1430 0.1528 53,091 +0.00(+1.87%)
Mar 28, 2024 0.1526 0.1526 0.1500 0.1500 10,973 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1544 0.1451 0.1500 150,813 -0.01(-3.23%)
Mar 26, 2024 0.1601 0.1601 0.1410 0.1550 273,132 -0.01(-6.06%)
Mar 25, 2024 0.1625 0.1650 0.1586 0.1650 59,500 +0.00(+0.06%)
Mar 22, 2024 0.1600 0.1680 0.1600 0.1649 12,760 -0.00(-1.85%)
Mar 21, 2024 0.1684 0.1684 0.1649 0.1680 6,255 +0.01(+4.41%)
Mar 20, 2024 0.1660 0.1749 0.1600 0.1609 23,439 -0.00(-0.06%)
Mar 19, 2024 0.1675 0.1725 0.1600 0.1610 52,873 -0.00(-0.25%)
Mar 18, 2024 0.1615 0.1700 0.1614 0.1614 62,857 -0.00(-0.98%)
Mar 15, 2024 0.1585 0.1750 0.1585 0.1630 94,020 -0.01(-6.32%)
Mar 14, 2024 0.1769 0.1769 0.1625 0.1740 91,268 +0.00(+2.59%)
Mar 13, 2024 0.1788 0.1850 0.1650 0.1696 47,053 -0.02(-10.74%)
Mar 12, 2024 0.1915 0.1915 0.1725 0.1900 106,340 +0.00(+0.00%)
Mar 11, 2024 0.1700 0.2000 0.1700 0.1900 81,579 +0.02(+8.57%)
Mar 08, 2024 0.1515 0.1765 0.1515 0.1750 330,385 +0.02(+15.51%)
Mar 07, 2024 0.1530 0.1530 0.1500 0.1515 19,398 -0.00(-2.26%)
Mar 06, 2024 0.1415 0.1559 0.1415 0.1550 96,954 -0.00(-0.64%)
Mar 05, 2024 0.1480 0.1600 0.1415 0.1560 100,281 +0.01(+7.59%)
Mar 04, 2024 0.1625 0.1625 0.1450 0.1450 151,460 -0.02(-10.77%)
Mar 01, 2024 0.1650 0.1650 0.1572 0.1625 478,770 +0.00(+0.00%)
Feb 29, 2024 0.1625 0.1675 0.1620 0.1625 24,021 -0.01(-4.13%)
Feb 28, 2024 0.1700 0.1700 0.1675 0.1695 9,240 +0.00(+1.50%)
Feb 27, 2024 0.1700 0.1775 0.1600 0.1670 40,400 +0.00(+1.21%)
Feb 26, 2024 0.1650 0.1650 0.1600 0.1650 117,374 -0.00(-1.20%)
Feb 23, 2024 0.1660 0.1700 0.1660 0.1670 18,767 +0.00(+0.00%)
Feb 22, 2024 0.1675 0.1700 0.1650 0.1670 19,409 -0.00(-1.76%)
Feb 21, 2024 0.1700 0.1790 0.1660 0.1700 145,192 -0.00(-2.86%)
Feb 20, 2024 0.1908 0.1908 0.1650 0.1750 88,506 -0.01(-6.17%)
Feb 16, 2024 0.1850 0.1950 0.1774 0.1865 30,657 -0.00(-1.84%)
Feb 15, 2024 0.1989 0.1989 0.1800 0.1900 194,888 -0.00(-1.76%)
Feb 14, 2024 0.1945 0.1990 0.1881 0.1934 42,485 -0.01(-2.81%)
Feb 13, 2024 0.2030 0.2095 0.1810 0.1990 277,741 +0.01(+4.19%)
Feb 12, 2024 0.1989 0.1989 0.1800 0.1910 72,296 -0.00(-2.00%)
Feb 09, 2024 0.1650 0.1949 0.1598 0.1949 592,032 +0.03(+21.81%)
Feb 08, 2024 0.1466 0.1650 0.1466 0.1600 114,940 +0.01(+3.90%)
Feb 07, 2024 0.1466 0.1590 0.1466 0.1540 18,468 -0.01(-3.14%)
Feb 06, 2024 0.1511 0.1600 0.1465 0.1590 161,960 +0.01(+3.92%)
Feb 05, 2024 0.1550 0.1600 0.1530 0.1530 71,974 -0.01(-4.38%)
Feb 02, 2024 0.1800 0.1800 0.1501 0.1600 434,345 -0.03(-14.67%)
Feb 01, 2024 0.1875 0.1930 0.1820 0.1875 3,151 -0.01(-4.29%)
Jan 31, 2024 0.1950 0.1970 0.1830 0.1959 43,413 -0.00(-2.29%)
Jan 30, 2024 0.1969 0.2040 0.1900 0.2005 204,449 +0.01(+7.22%)
Jan 29, 2024 0.1908 0.1990 0.1870 0.1870 15,793 -0.01(-4.10%)
Jan 26, 2024 0.1750 0.1990 0.1750 0.1950 247,171 +0.02(+8.33%)
Jan 25, 2024 0.1800 0.1850 0.1790 0.1800 8,762 -0.01(-2.70%)
Jan 24, 2024 0.1800 0.1850 0.1750 0.1850 20,839 +0.01(+3.35%)
Jan 23, 2024 0.1850 0.1850 0.1750 0.1790 107,702 -0.00(-1.92%)
Jan 22, 2024 0.1785 0.1825 0.1700 0.1825 44,220 +0.02(+14.06%)
Jan 19, 2024 0.1550 0.1870 0.1450 0.1600 94,096 -0.01(-3.03%)
Jan 18, 2024 0.1700 0.1800 0.1638 0.1650 18,551 -0.01(-3.51%)
Jan 17, 2024 0.1778 0.1795 0.1560 0.1710 134,068 -0.02(-9.04%)
Jan 16, 2024 0.1800 0.1889 0.1711 0.1880 10,250 -0.00(-0.53%)
Jan 12, 2024 0.1900 0.1900 0.1720 0.1890 60,990 +0.01(+8.00%)
Jan 11, 2024 0.1849 0.1962 0.1747 0.1750 41,516 -0.01(-7.85%)
Jan 10, 2024 0.1900 0.1940 0.1754 0.1899 27,175 +0.00(+2.65%)
Jan 09, 2024 0.1865 0.1950 0.1740 0.1850 16,040 -0.01(-5.03%)
Jan 08, 2024 0.1700 0.1950 0.1700 0.1948 58,124 +0.00(+2.53%)
Jan 05, 2024 0.1768 0.1945 0.1640 0.1900 63,981 +0.01(+7.83%)
Jan 04, 2024 0.1810 0.1810 0.1570 0.1762 925,701 -0.03(-15.49%)
Jan 03, 2024 0.1911 0.2125 0.1650 0.2085 338,366 +0.00(+0.72%)
Jan 02, 2024 0.2043 0.2110 0.1911 0.2070 39,131 +0.01(+3.24%)
Dec 29, 2023 0.2000 0.2099 0.2000 0.2005 4,405 -0.00(-1.47%)
Dec 28, 2023 0.2100 0.2100 0.1916 0.2035 86,007 -0.01(-2.63%)
Dec 27, 2023 0.2140 0.2210 0.1901 0.2090 138,125 -0.01(-2.34%)
Dec 26, 2023 0.2205 0.2205 0.2140 0.2140 11,075 -0.01(-2.73%)
Dec 22, 2023 0.2250 0.2270 0.2200 0.2200 14,000 +0.01(+2.33%)
Dec 21, 2023 0.2202 0.2210 0.2140 0.2150 59,576 +0.00(+1.42%)
Dec 20, 2023 0.2120 0.2150 0.2100 0.2120 150,085 -0.01(-6.53%)
Dec 19, 2023 0.2397 0.2397 0.2150 0.2268 24,443 -0.01(-5.34%)
Dec 18, 2023 0.2300 0.2397 0.2111 0.2396 132,979 +0.02(+8.61%)
Dec 15, 2023 0.2300 0.2300 0.2111 0.2206 49,112 +0.00(+0.00%)
Dec 14, 2023 0.2300 0.2300 0.2010 0.2206 21,347 -0.02(-7.97%)
Dec 13, 2023 0.2200 0.2399 0.2000 0.2397 101,736 -0.00(-0.12%)
Dec 12, 2023 0.2480 0.2560 0.2200 0.2400 43,300 -0.01(-4.00%)
Dec 11, 2023 0.2600 0.2650 0.2200 0.2500 133,822 +0.00(+0.00%)
Dec 08, 2023 0.2350 0.2500 0.2200 0.2500 84,175 +0.00(+0.04%)
Dec 07, 2023 0.2495 0.2680 0.2315 0.2499 76,357 +0.02(+8.18%)
Dec 06, 2023 0.2000 0.2885 0.1980 0.2310 113,693 +0.02(+10.00%)
Dec 05, 2023 0.2265 0.2450 0.1800 0.2100 111,899 -0.02(-7.08%)
Dec 04, 2023 0.2001 0.2490 0.2001 0.2260 246,210 +0.02(+8.86%)
Dec 01, 2023 0.1850 0.2201 0.1750 0.2076 102,956 +0.02(+12.22%)
Nov 30, 2023 0.1830 0.1950 0.1750 0.1850 112,083 -0.01(-3.09%)
Nov 29, 2023 0.1820 0.2000 0.1820 0.1909 90,533 -0.01(-4.50%)
Nov 28, 2023 0.2390 0.2390 0.1800 0.1999 672,980 -0.04(-16.36%)
Nov 27, 2023 0.2390 0.2391 0.2270 0.2390 21,997 +0.00(+0.00%)
Nov 24, 2023 0.2305 0.2489 0.2120 0.2390 36,534 +0.00(+0.04%)
Nov 22, 2023 0.2470 0.2489 0.2200 0.2389 73,960 -0.01(-3.28%)
Nov 21, 2023 0.2350 0.2470 0.2110 0.2470 80,178 +0.01(+2.66%)
Nov 20, 2023 0.2595 0.2595 0.2406 0.2406 62,892 -0.01(-3.76%)
Nov 17, 2023 0.2650 0.2650 0.2050 0.2500 317,659 -0.02(-5.66%)
Nov 16, 2023 0.3000 0.3000 0.2600 0.2650 68,789 -0.04(-13.11%)
Nov 15, 2023 0.3054 0.3059 0.2910 0.3050 26,452 -0.00(-0.29%)
Nov 14, 2023 0.3090 0.3090 0.3045 0.3059 39,497 +0.00(+1.12%)
Nov 13, 2023 0.3290 0.3290 0.3000 0.3025 218,122 -0.04(-10.77%)
Nov 10, 2023 0.3600 0.3600 0.3025 0.3390 91,391 -0.02(-4.91%)
Nov 09, 2023 0.3650 0.3650 0.3550 0.3565 4,771 +0.00(+0.99%)
Nov 08, 2023 0.3575 0.3650 0.3400 0.3530 184,586 -0.00(-0.56%)
Nov 07, 2023 0.3500 0.3550 0.3285 0.3550 143,600 +0.01(+1.46%)
Nov 06, 2023 0.3125 0.3499 0.3125 0.3499 93,279 +0.05(+15.48%)
Nov 03, 2023 0.3075 0.3390 0.2900 0.3030 303,424 +0.01(+3.41%)
Nov 02, 2023 0.2910 0.3290 0.2800 0.2930 121,001 +0.00(+1.03%)
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.