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

Dynacor Group Inc (TSX: DNG )

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 3.890 3.900 3.850 3.900 45,854 +0.01(+0.26%)
Nov 29, 2023 3.850 3.950 3.820 3.890 77,313 +0.07(+1.83%)
Nov 28, 2023 3.650 3.830 3.620 3.820 53,255 +0.17(+4.66%)
Nov 27, 2023 3.510 3.650 3.510 3.650 42,242 +0.11(+3.11%)
Nov 24, 2023 3.550 3.570 3.540 3.540 10,590 -0.04(-1.12%)
Nov 23, 2023 3.600 3.600 3.550 3.580 27,854 +0.00(+0.00%)
Nov 22, 2023 3.540 3.580 3.540 3.580 26,672 +0.03(+0.85%)
Nov 21, 2023 3.480 3.550 3.480 3.550 35,287 +0.06(+1.72%)
Nov 20, 2023 3.480 3.490 3.450 3.490 16,440 +0.04(+1.16%)
Nov 17, 2023 3.400 3.490 3.400 3.450 42,309 +0.08(+2.37%)
Nov 16, 2023 3.300 3.400 3.280 3.370 97,002 +0.07(+2.12%)
Nov 15, 2023 3.300 3.300 3.270 3.300 12,867 +0.02(+0.61%)
Nov 14, 2023 3.280 3.360 3.240 3.280 49,021 -0.06(-1.80%)
Nov 13, 2023 3.300 3.340 3.250 3.340 12,866 +0.09(+2.77%)
Nov 10, 2023 3.260 3.290 3.250 3.250 4,000 +0.00(+0.00%)
Nov 09, 2023 3.270 3.300 3.250 3.250 18,889 -0.02(-0.61%)
Nov 08, 2023 3.300 3.300 3.260 3.270 11,810 -0.02(-0.61%)
Nov 07, 2023 3.350 3.350 3.290 3.290 12,974 -0.06(-1.79%)
Nov 06, 2023 3.360 3.360 3.330 3.350 32,948 +0.03(+0.90%)
Nov 03, 2023 3.320 3.320 3.290 3.320 8,801 +0.01(+0.30%)
Nov 02, 2023 3.290 3.360 3.280 3.310 99,603 +0.02(+0.61%)
Nov 01, 2023 3.310 3.310 3.200 3.290 360,693 -0.01(-0.30%)
Oct 31, 2023 3.280 3.300 3.280 3.300 2,326 -0.02(-0.60%)
Oct 30, 2023 3.330 3.360 3.290 3.320 29,683 +0.00(+0.00%)
Oct 27, 2023 3.240 3.340 3.230 3.320 52,170 +0.08(+2.47%)
Oct 26, 2023 3.230 3.250 3.230 3.240 3,700 -0.02(-0.61%)
Oct 25, 2023 3.290 3.300 3.230 3.260 18,950 -0.02(-0.61%)
Oct 24, 2023 3.280 3.280 3.250 3.280 42,325 +0.03(+0.92%)
Oct 23, 2023 3.240 3.260 3.220 3.250 51,535 +0.05(+1.56%)
Oct 20, 2023 3.220 3.250 3.200 3.200 36,133 -0.02(-0.62%)
Oct 19, 2023 3.210 3.250 3.210 3.220 29,111 +0.03(+0.94%)
Oct 18, 2023 3.180 3.250 3.170 3.190 30,085 +0.00(+0.00%)
Oct 17, 2023 3.200 3.210 3.190 3.190 13,364 -0.01(-0.31%)
Oct 16, 2023 3.200 3.200 3.150 3.200 20,332 +0.00(+0.00%)
Oct 13, 2023 3.150 3.200 3.150 3.200 11,678 +0.00(+0.00%)
Oct 12, 2023 3.200 3.200 3.190 3.200 7,848 -0.01(-0.31%)
Oct 11, 2023 3.210 3.210 3.160 3.210 23,186 +0.00(+0.00%)
Oct 10, 2023 3.140 3.210 3.140 3.210 28,387 +0.08(+2.56%)
Oct 06, 2023 3.130 0 +0.03(+0.97%)
Oct 05, 2023 3.050 3.100 3.050 3.100 8,503 +0.00(+0.00%)
Oct 04, 2023 3.030 3.100 3.010 3.100 22,196 +0.00(+0.00%)
Oct 03, 2023 3.100 3.100 3.040 3.100 28,348 +0.00(+0.00%)
Oct 02, 2023 3.080 3.100 3.050 3.100 13,405 +0.01(+0.32%)
Sep 29, 2023 3.090 3.090 3.050 3.090 20,614 +0.00(+0.00%)
Sep 28, 2023 3.080 3.090 3.010 3.090 13,160 -0.01(-0.32%)
Sep 27, 2023 3.030 3.100 3.020 3.100 17,246 +0.08(+2.65%)
Sep 26, 2023 3.080 3.080 3.020 3.020 40,215 -0.06(-1.95%)
Sep 25, 2023 3.090 3.080 3.070 3.080 8,292 -0.02(-0.65%)
Sep 22, 2023 3.100 3.100 3.080 3.100 11,340 +0.00(+0.00%)
Sep 21, 2023 3.090 3.100 3.040 3.100 22,820 +0.00(+0.00%)
Sep 20, 2023 3.100 3.100 3.050 3.100 50,100 +0.00(+0.00%)
Sep 19, 2023 3.120 3.120 3.080 3.100 8,744 +0.00(+0.00%)
Sep 18, 2023 3.100 3.120 3.090 3.100 7,125 -0.04(-1.27%)
Sep 15, 2023 3.100 3.140 3.100 3.140 2,800 +0.04(+1.29%)
Sep 14, 2023 3.100 3.100 3.080 3.100 7,903 +0.05(+1.64%)
Sep 13, 2023 3.140 3.140 3.050 3.050 32,604 -0.09(-2.87%)
Sep 12, 2023 3.110 3.140 3.100 3.140 21,800 -0.01(-0.32%)
Sep 11, 2023 3.150 3.160 3.110 3.150 35,720 +0.00(+0.00%)
Sep 08, 2023 3.160 3.180 3.120 3.150 42,536 +0.05(+1.61%)
Sep 07, 2023 3.160 3.210 3.100 3.100 11,742 -0.08(-2.52%)
Sep 06, 2023 3.140 3.190 3.140 3.180 3,002 +0.03(+0.95%)
Sep 05, 2023 3.150 3.200 3.150 3.150 18,377 -0.02(-0.63%)
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.