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 )

0.1707 -0.0183 (-9.68%)
Streaming Delayed Price Updated: 1:26 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 (%)
Nov 30, 2022 0.0800 0.0843 0.0775 0.0800 207,766 -0.00(-0.99%)
Nov 29, 2022 0.0820 0.0885 0.0775 0.0808 86,802 +0.00(+1.00%)
Nov 28, 2022 0.0790 0.0850 0.0766 0.0800 53,850 -0.00(-2.44%)
Nov 25, 2022 0.0890 0.0890 0.0655 0.0820 208,378 +0.00(+2.50%)
Nov 23, 2022 0.0800 0.1000 0.0720 0.0800 273,623 +0.00(+2.17%)
Nov 22, 2022 0.0849 0.0849 0.0725 0.0783 394,220 -0.00(-4.63%)
Nov 21, 2022 0.0835 0.0850 0.0791 0.0821 282,727 -0.00(-1.68%)
Nov 18, 2022 0.0890 0.0970 0.0830 0.0835 151,694 +0.00(+0.60%)
Nov 17, 2022 0.0870 0.0870 0.0781 0.0830 342,348 -0.00(-3.49%)
Nov 16, 2022 0.0899 0.0899 0.0850 0.0860 270,515 +0.00(+1.18%)
Nov 15, 2022 0.0950 0.0950 0.0845 0.0850 673,681 -0.01(-10.99%)
Nov 14, 2022 0.0950 0.1050 0.0950 0.0955 275,455 -0.01(-12.39%)
Nov 11, 2022 0.1090 0.1090 0.1000 0.1090 75,206 +0.00(+0.93%)
Nov 10, 2022 0.1118 0.1197 0.0956 0.1080 297,700 -0.01(-4.76%)
Nov 09, 2022 0.1300 0.1300 0.1011 0.1134 118,023 -0.02(-12.09%)
Nov 08, 2022 0.1210 0.1350 0.1200 0.1290 197,809 -0.00(-0.77%)
Nov 07, 2022 0.1400 0.1400 0.1300 0.1300 42,276 -0.01(-8.45%)
Nov 04, 2022 0.1275 0.1450 0.1200 0.1420 477,842 +0.01(+4.57%)
Nov 03, 2022 0.1500 0.1500 0.1200 0.1358 303,812 -0.02(-12.39%)
Nov 02, 2022 0.1500 0.1599 0.1410 0.1550 367,376 +0.01(+5.08%)
Nov 01, 2022 0.1500 0.1650 0.1400 0.1475 405,103 +0.00(+2.36%)
Oct 31, 2022 0.1392 0.1700 0.1392 0.1441 549,660 +0.01(+6.03%)
Oct 28, 2022 0.1490 0.1490 0.1345 0.1359 415,195 -0.01(-9.34%)
Oct 27, 2022 0.1500 0.1500 0.1445 0.1499 273,214 +0.01(+7.07%)
Oct 26, 2022 0.1450 0.1500 0.1370 0.1400 365,608 -0.01(-6.67%)
Oct 25, 2022 0.1400 0.1500 0.1400 0.1500 244,391 +0.01(+9.89%)
Oct 24, 2022 0.1375 0.1400 0.1260 0.1365 65,535 +0.00(+1.26%)
Oct 21, 2022 0.1460 0.1500 0.1300 0.1348 306,975 -0.01(-8.55%)
Oct 20, 2022 0.0950 0.1499 0.0860 0.1474 140,227 +0.05(+48.89%)
Oct 19, 2022 0.0770 0.0990 0.0770 0.0990 128,357 +0.01(+12.50%)
Oct 18, 2022 0.0900 0.0900 0.0850 0.0880 260,725 -0.01(-12.00%)
Oct 17, 2022 0.0870 0.1000 0.0870 0.1000 339,375 +0.01(+11.11%)
Oct 14, 2022 0.0930 0.0930 0.0875 0.0900 109,425 +0.00(+0.00%)
Oct 13, 2022 0.1000 0.1090 0.0875 0.0900 274,297 +0.00(+0.00%)
Oct 12, 2022 0.0975 0.1000 0.0900 0.0900 195,368 -0.01(-14.29%)
Oct 11, 2022 0.1250 0.1250 0.1000 0.1050 356,100 -0.01(-11.84%)
Oct 10, 2022 0.1400 0.1400 0.1191 0.1191 166,779 -0.03(-20.60%)
Oct 07, 2022 0.1340 0.1550 0.1300 0.1500 274,141 +0.01(+9.09%)
Oct 06, 2022 0.1400 0.1400 0.1310 0.1375 218,250 -0.01(-8.33%)
Oct 05, 2022 0.1300 0.1500 0.1300 0.1500 110,925 +0.01(+9.73%)
Oct 04, 2022 0.1500 0.1500 0.1300 0.1367 229,976 -0.01(-8.87%)
Oct 03, 2022 0.1300 0.1600 0.1300 0.1500 350,239 +0.02(+15.38%)
Sep 30, 2022 0.1016 0.1300 0.1016 0.1300 96,200 +0.03(+30.13%)
Sep 29, 2022 0.0996 0.1092 0.0996 0.0999 11,937 +0.00(+5.16%)
Sep 28, 2022 0.1000 0.1000 0.0900 0.0950 273,100 -0.02(-17.39%)
Sep 27, 2022 0.1150 0.1150 0.0850 0.1150 256,329 -0.00(-4.17%)
Sep 26, 2022 0.1200 0.1300 0.1100 0.1200 286,423 -0.01(-10.91%)
Sep 23, 2022 0.1400 0.1498 0.1201 0.1347 27,357 -0.01(-3.79%)
Sep 22, 2022 0.1450 0.1500 0.1310 0.1400 95,272 -0.01(-8.20%)
Sep 21, 2022 0.1600 0.1600 0.1400 0.1525 269,700 -0.02(-10.29%)
Sep 20, 2022 0.1650 0.1700 0.1324 0.1700 351,892 -0.00(-1.85%)
Sep 19, 2022 0.1550 0.1745 0.1350 0.1732 116,923 +0.03(+23.80%)
Sep 16, 2022 0.1020 0.1399 0.0920 0.1399 276,902 +0.03(+27.18%)
Sep 15, 2022 0.1025 0.1100 0.1000 0.1100 327,019 +0.01(+4.86%)
Sep 14, 2022 0.0930 0.1050 0.0851 0.1049 481,599 +0.01(+9.84%)
Sep 13, 2022 0.1050 0.1050 0.0940 0.0955 517,203 -0.01(-5.54%)
Sep 12, 2022 0.1150 0.1150 0.1011 0.1011 653,270 -0.02(-13.96%)
Sep 09, 2022 0.1200 0.1200 0.1150 0.1175 150,156 -0.01(-8.84%)
Sep 08, 2022 0.1204 0.1300 0.1105 0.1289 1,318,048 +0.01(+7.15%)
Sep 07, 2022 0.1000 0.1203 0.0822 0.1203 696,440 +0.02(+20.30%)
Sep 06, 2022 0.1100 0.1100 0.0920 0.1000 617,492 -0.01(-12.20%)
Sep 02, 2022 0.1173 0.1173 0.0918 0.1139 864,497 -0.01(-5.08%)
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.