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 (%)
Dec 30, 2016 1.400 1.400 1.400 0 +0.08(+6.05%)
Dec 29, 2016 1.350 1.380 1.290 1.320 43,607 -0.04(-2.93%)
Dec 28, 2016 1.290 1.450 1.280 1.360 43,697 +0.01(+0.74%)
Dec 27, 2016 1.400 1.420 1.340 1.350 34,053 -0.06(-4.26%)
Dec 23, 2016 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 22, 2016 1.508 1.508 1.390 1.400 54,357 -0.07(-4.76%)
Dec 21, 2016 1.466 1.510 1.466 1.470 6,693 -0.01(-0.68%)
Dec 20, 2016 1.480 1.490 1.400 1.480 23,668 +0.05(+3.50%)
Dec 19, 2016 1.490 1.497 1.360 1.430 82,667 -0.09(-5.92%)
Dec 16, 2016 1.630 1.630 1.510 1.520 11,047 -0.05(-3.49%)
Dec 15, 2016 1.510 1.640 1.381 1.575 57,110 +0.05(+3.10%)
Dec 14, 2016 1.590 1.590 1.520 1.528 17,757 -0.03(-2.08%)
Dec 13, 2016 1.630 1.650 1.520 1.560 58,677 -0.07(-4.29%)
Dec 12, 2016 1.580 1.680 1.580 1.630 131,709 +0.06(+3.82%)
Dec 09, 2016 1.490 1.690 1.480 1.570 55,356 +0.11(+7.53%)
Dec 08, 2016 1.490 1.500 1.460 1.460 23,680 +0.02(+1.39%)
Dec 07, 2016 1.360 1.500 1.330 1.440 62,074 +0.07(+5.11%)
Dec 06, 2016 1.330 1.380 1.300 1.370 40,906 +0.05(+3.79%)
Dec 05, 2016 1.368 1.368 1.313 1.320 12,536 +0.02(+1.54%)
Dec 02, 2016 1.360 1.380 1.300 1.300 13,903 -0.05(-3.70%)
Dec 01, 2016 1.400 1.400 1.260 1.350 23,392 -0.05(-3.57%)
Nov 30, 2016 1.340 1.400 1.300 1.400 62,017 +0.07(+5.26%)
Nov 29, 2016 1.270 1.380 1.270 1.330 104,495 +0.04(+3.10%)
Nov 28, 2016 1.280 1.300 1.270 1.290 19,290 +0.00(+0.00%)
Nov 25, 2016 1.290 1.330 1.150 1.290 15,306 -0.01(-0.77%)
Nov 23, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 22, 2016 1.180 1.360 1.170 1.300 63,987 +0.10(+8.33%)
Nov 21, 2016 1.060 1.230 1.060 1.200 155,780 +0.13(+12.15%)
Nov 18, 2016 1.100 1.110 1.070 1.070 68,744 -0.02(-1.83%)
Nov 17, 2016 1.100 1.110 1.046 1.090 56,619 -0.01(-0.91%)
Nov 16, 2016 1.060 1.100 1.050 1.100 44,631 +0.04(+3.77%)
Nov 15, 2016 1.070 1.120 1.040 1.060 58,738 -0.03(-2.75%)
Nov 14, 2016 1.000 1.130 0.9701 1.090 114,264 +0.08(+7.92%)
Nov 11, 2016 0.8500 1.020 0.8400 1.010 309,264 +0.18(+21.69%)
Nov 10, 2016 0.8800 0.8800 0.7902 0.8300 384,417 -0.02(-2.35%)
Nov 09, 2016 0.8500 0.8600 0.8300 0.8500 139,963 +0.00(+0.00%)
Nov 08, 2016 0.8700 0.8990 0.8193 0.8500 53,099 -0.04(-4.49%)
Nov 07, 2016 0.9600 1.000 0.7000 0.8900 227,825 -0.10(-10.10%)
Nov 04, 2016 1.000 1.020 0.9014 0.9900 66,284 -0.03(-2.94%)
Nov 03, 2016 1.049 1.110 1.000 1.020 125,619 -0.03(-2.86%)
Nov 02, 2016 1.080 1.120 1.010 1.050 112,970 +0.00(+0.00%)
Nov 01, 2016 1.087 1.110 1.020 1.050 39,225 -0.04(-3.67%)
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%)
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.