Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Donegal Group Cl A (NQ: DGICA )

13.11 -0.01 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.233	9.246	8.996	9.227	24,146	+0.22(+2.49%)
Feb 27, 2013	9.003	9.188	8.894	9.003	41,489	-0.02(-0.21%)
Feb 26, 2013	8.932	9.108	8.926	9.022	23,941	+0.12(+1.29%)
Feb 25, 2013	9.380	9.380	8.875	8.907	23,983	-0.45(-4.85%)
Feb 22, 2013	9.239	9.380	9.239	9.361	11,829	+0.20(+2.16%)
Feb 21, 2013	8.843	9.175	8.670	9.163	27,247	+0.38(+4.37%)
Feb 20, 2013	9.035	9.291	8.708	8.779	114,124	-0.28(-3.04%)
Feb 19, 2013	9.355	9.355	8.926	9.054	89,254	-0.31(-3.28%)
Feb 15, 2013	9.022	9.399	8.951	9.361	49,050	+0.41(+4.57%)
Feb 14, 2013	9.038	9.047	8.900	8.951	39,497	-0.03(-0.36%)
Feb 13, 2013	8.926	9.067	8.868	8.983	53,722	+0.04(+0.43%)
Feb 12, 2013	8.836	9.054	8.836	8.945	18,510	-0.03(-0.29%)
Feb 11, 2013	9.009	9.060	8.939	8.971	27,037	-0.03(-0.36%)
Feb 08, 2013	8.964	9.105	8.951	9.003	114,129	+0.04(+0.43%)
Feb 07, 2013	8.951	9.047	8.894	8.964	57,679	-0.13(-1.48%)
Feb 06, 2013	8.990	9.131	8.990	9.099	13,734	+0.27(+3.04%)
Feb 04, 2013	8.798	9.022	8.798	8.830	96,321	+0.02(+0.22%)
Feb 01, 2013	8.414	8.855	8.388	8.811	22,356	+0.40(+4.71%)
Jan 31, 2013	8.446	8.452	8.278	8.414	31,973	-0.03(-0.38%)
Jan 30, 2013	8.779	8.779	8.446	8.446	24,724	-0.31(-3.56%)
Jan 29, 2013	8.523	8.796	8.473	8.758	18,950	+0.20(+2.37%)
Jan 28, 2013	8.384	8.568	8.339	8.555	33,235	+0.12(+1.43%)
Jan 25, 2013	8.358	8.526	8.282	8.434	23,354	+0.08(+0.91%)
Jan 24, 2013	8.473	8.473	8.333	8.358	14,623	-0.08(-0.98%)
Jan 23, 2013	8.352	8.520	8.295	8.441	28,058	+0.08(+0.99%)
Jan 22, 2013	8.434	8.447	8.263	8.358	46,951	-0.04(-0.45%)
Jan 18, 2013	8.656	8.656	8.200	8.396	119,013	-0.30(-3.50%)
Jan 17, 2013	8.828	8.828	8.644	8.701	18,982	-0.08(-0.94%)
Jan 16, 2013	8.713	8.891	8.713	8.783	9,653	+0.03(+0.29%)
Jan 15, 2013	8.878	8.878	8.726	8.758	15,659	-0.18(-2.06%)
Jan 14, 2013	8.809	8.974	8.758	8.942	10,150	+0.14(+1.59%)
Jan 11, 2013	8.752	8.853	8.720	8.802	8,363	+0.07(+0.80%)
Jan 10, 2013	8.733	8.796	8.682	8.733	10,118	-0.01(-0.07%)
Jan 09, 2013	8.694	8.758	8.675	8.739	7,226	+0.04(+0.44%)
Jan 08, 2013	8.745	8.790	8.669	8.701	23,365	-0.08(-0.87%)
Jan 07, 2013	8.897	8.897	8.758	8.777	10,326	-0.17(-1.91%)
Jan 04, 2013	8.809	8.961	8.708	8.948	35,876	+0.21(+2.39%)
Jan 03, 2013	8.993	8.993	8.688	8.739	50,980	-0.18(-2.06%)
Jan 02, 2013	9.132	9.151	8.859	8.923	60,676	+0.02(+0.21%)
Dec 31, 2012	8.701	9.005	8.637	8.904	29,501	+0.22(+2.48%)
Dec 28, 2012	8.771	8.999	8.612	8.688	46,714	-0.11(-1.23%)
Dec 27, 2012	9.164	9.195	8.587	8.796	22,593	-0.02(-0.22%)
Dec 26, 2012	9.164	9.164	8.796	8.815	11,482	-0.21(-2.32%)
Dec 24, 2012	8.993	9.227	8.802	9.024	25,940	+0.01(+0.07%)
Dec 21, 2012	9.202	9.278	8.828	9.018	107,732	-0.16(-1.80%)
Dec 20, 2012	9.012	9.316	8.828	9.183	24,044	+0.15(+1.61%)
Dec 19, 2012	9.126	9.126	8.802	9.037	36,830	-0.06(-0.63%)
Dec 18, 2012	8.745	9.189	8.498	9.094	47,287	+0.39(+4.44%)
Dec 17, 2012	8.688	8.745	8.587	8.707	12,390	+0.02(+0.22%)
Dec 14, 2012	8.485	8.713	8.485	8.688	18,898	+0.15(+1.71%)
Dec 13, 2012	8.606	8.609	8.492	8.542	4,208	-0.04(-0.44%)
Dec 12, 2012	8.897	8.967	8.536	8.580	16,954	-0.38(-4.25%)
Dec 11, 2012	8.916	8.980	8.530	8.961	66,333	+0.11(+1.29%)
Dec 10, 2012	8.891	9.037	8.682	8.847	35,405	-0.16(-1.83%)
Dec 07, 2012	8.897	9.316	8.897	9.012	32,667	+0.10(+1.14%)
Dec 06, 2012	8.885	9.069	8.859	8.910	24,485	+0.01(+0.07%)
Dec 05, 2012	8.821	8.993	8.720	8.904	30,551	+0.10(+1.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Donegal Group Cl A (NQ: DGICA )

Historical Prices