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

Dais Corp (OP: DLYT )

0.0073 UNCHANGED
Last Price Updated: 11:58 AM EDT, May 8, 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 (%)
Dec 31, 2021 6.400 6.800 6.400 6.800 9,354 +0.40(+6.25%)
Dec 30, 2021 6.200 6.400 6.150 6.400 4,052 +0.30(+4.92%)
Dec 29, 2021 6.000 6.150 6.000 6.100 2,650 +0.09(+1.50%)
Dec 28, 2021 5.890 6.050 5.890 6.010 23,984 +0.02(+0.33%)
Dec 27, 2021 5.250 5.990 4.300 5.990 2,848 -0.01(-0.17%)
Dec 23, 2021 5.900 6.090 5.900 6.000 1,743 +0.20(+3.45%)
Dec 22, 2021 5.880 5.900 5.800 5.800 1,692 -0.10(-1.69%)
Dec 21, 2021 5.950 6.200 5.750 5.900 8,461 +0.40(+7.27%)
Dec 20, 2021 5.310 5.950 5.300 5.500 8,936 -0.14(-2.48%)
Dec 17, 2021 5.250 5.790 5.250 5.640 8,212 +0.24(+4.44%)
Dec 16, 2021 5.100 5.400 5.100 5.400 1,035 +0.00(+0.00%)
Dec 15, 2021 5.100 5.400 5.250 5.400 2,309 +0.00(+0.00%)
Dec 14, 2021 5.100 5.400 5.100 5.400 1,000 +0.40(+8.00%)
Dec 13, 2021 5.290 5.300 5.000 5.000 1,739 -0.30(-5.66%)
Dec 10, 2021 5.300 5.300 5.000 5.300 451 +0.30(+6.00%)
Dec 09, 2021 5.150 5.150 5.000 5.000 275 -0.30(-5.66%)
Dec 08, 2021 5.350 5.350 5.300 5.300 919 -0.05(-0.93%)
Dec 07, 2021 5.450 5.450 5.250 5.350 1,775 -0.05(-0.93%)
Dec 06, 2021 5.400 5.450 5.250 5.400 2,100 -0.04(-0.74%)
Dec 03, 2021 5.250 5.450 5.000 5.440 1,276 +0.19(+3.62%)
Dec 02, 2021 5.000 5.250 4.950 5.250 1,414 +0.25(+5.00%)
Dec 01, 2021 5.250 5.250 3.000 5.000 3,640 -0.50(-9.09%)
Nov 30, 2021 5.750 5.750 5.250 5.500 1,638 +0.20(+3.77%)
Nov 29, 2021 5.240 5.300 5.240 5.300 2,098 +0.06(+1.15%)
Nov 26, 2021 4.650 5.250 4.650 5.240 1,321 +0.25(+5.01%)
Nov 24, 2021 4.990 4.990 4.950 4.990 5,352 +0.00(+0.00%)
Nov 23, 2021 4.700 4.990 4.700 4.990 2,943 +0.49(+10.89%)
Nov 22, 2021 4.400 4.700 4.250 4.500 1,953 +0.25(+5.88%)
Nov 19, 2021 3.560 4.500 3.560 4.250 9,146 -0.50(-10.53%)
Nov 18, 2021 3.890 4.750 4.750 4.750 5,310 +0.86(+22.11%)
Nov 17, 2021 3.750 4.000 3.740 3.890 3,362 +0.24(+6.58%)
Nov 16, 2021 3.500 3.650 3.500 3.650 3,229 +0.30(+8.96%)
Nov 12, 2021 3.350 3.350 3.350 0 +0.02(+0.75%)
Nov 11, 2021 3.250 3.550 3.250 3.325 1,498 +0.33(+10.83%)
Nov 09, 2021 3.150 3.150 2.000 3.000 2,509 -0.15(-4.76%)
Nov 08, 2021 3.100 3.180 3.100 3.150 1,976 +0.65(+26.00%)
Nov 05, 2021 2.700 2.750 2.500 2.500 3,947 +0.50(+25.00%)
Nov 04, 2021 2.300 2.760 2.000 2.000 2,595 +0.05(+2.56%)
Nov 03, 2021 1.550 1.950 1.550 1.950 1,955 +0.28(+17.12%)
Nov 02, 2021 2.250 2.250 1.665 1.665 500 +0.17(+11.00%)
Nov 01, 2021 1.500 1.500 1.500 1.500 100 -0.09(-5.66%)
Oct 29, 2021 1.130 2.000 1.030 1.590 4,450 +0.39(+32.50%)
Oct 27, 2021 1.200 1.200 1.200 8 +0.07(+6.19%)
Oct 26, 2021 1.500 1.130 1.130 4,172 -0.07(-5.83%)
Oct 25, 2021 1.150 1.200 1.130 1.200 3,788 -0.15(-11.11%)
Oct 22, 2021 1.740 1.740 1.000 1.350 11,005 +0.35(+35.00%)
Oct 21, 2021 1.000 1.000 1.000 1.000 1,950 -0.45(-31.03%)
Oct 20, 2021 0.9811 1.600 0.9000 1.450 7,296 +0.48(+49.48%)
Oct 19, 2021 0.9700 0.9700 0.7500 0.9700 3,800 +0.37(+61.67%)
Oct 18, 2021 0.6000 0.6000 0.6000 0.6000 2,084 +0.20(+50.00%)
Oct 14, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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.