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 (%)
Apr 30, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 29, 2013 0.1510 0.1600 0.1510 0.1600 4,693 +0.01(+8.11%)
Apr 26, 2013 0.1480 0.1480 0.1480 0.1480 2,500 -0.02(-12.94%)
Apr 25, 2013 0.1700 0.1700 0.1700 0.1700 11,000 -0.02(-10.05%)
Apr 23, 2013 0.1890 0.1890 0.1890 0.1890 0 -0.02(-9.57%)
Apr 17, 2013 0.2090 0.2090 0.2090 0.2090 0 +0.03(+16.11%)
Apr 15, 2013 0.1800 0.1800 0.1800 0 -0.03(-13.88%)
Apr 12, 2013 0.1600 0.2090 0.1200 0.2090 14,199 +0.05(+30.62%)
Apr 11, 2013 0.1750 0.1750 0.1600 0.1600 63,000 -0.01(-6.43%)
Apr 09, 2013 0.1710 0.1710 0.1710 0 -0.04(-18.18%)
Apr 04, 2013 0.2090 0.2090 0.2090 0 +0.02(+10.00%)
Apr 03, 2013 0.1910 0.1910 0.1900 0.1900 10,000 -0.02(-9.52%)
Apr 02, 2013 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+6.60%)
Apr 01, 2013 0.1900 0.1970 0.1900 0.1970 20,000 +0.00(+1.03%)
Mar 28, 2013 0.2050 0.2100 0.1950 0.1950 8,993 -0.01(-2.50%)
Mar 27, 2013 0.2000 0.2100 0.2000 0.2000 28,500 +0.02(+8.11%)
Mar 26, 2013 0.1850 0.1850 0.1850 0.1850 1,000 -0.02(-11.90%)
Mar 25, 2013 0.2100 0.2100 0.2000 0.2100 7,500 +0.01(+5.00%)
Mar 22, 2013 0.2000 0.2100 0.2000 0.2000 49,200 +0.00(+0.00%)
Mar 21, 2013 0.1930 0.2000 0.1930 0.2000 20,950 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0.2000 1,500 +0.02(+11.11%)
Mar 19, 2013 0.1900 0.1900 0.1800 0.1800 12,500 -0.01(-5.26%)
Mar 18, 2013 0.2100 0.2100 0.1900 0.1900 23,600 -0.02(-9.52%)
Mar 15, 2013 0.2100 0.2100 0.2100 0.2100 9,600 +0.00(+0.00%)
Mar 12, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 11, 2013 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+5.00%)
Mar 08, 2013 0.1800 0.2000 0.1800 0.2000 18,900 +0.03(+16.96%)
Mar 07, 2013 0.1710 0.1710 0.1710 0.1710 2,000 -0.01(-7.57%)
Mar 06, 2013 0.1710 0.1850 0.1700 0.1850 37,000 +0.01(+8.19%)
Mar 05, 2013 0.1900 0.1900 0.1710 0.1710 7,500 +0.00(+0.59%)
Mar 04, 2013 0.1600 0.1700 0.1600 0.1700 4,567 -0.02(-10.53%)
Mar 01, 2013 0.2000 0.2000 0.1900 0.1900 2,000 +0.01(+5.56%)
Feb 28, 2013 0.1900 0.1900 0.1800 0.1800 22,359 -0.02(-7.69%)
Feb 27, 2013 0.1900 0.1950 0.1900 0.1950 2,500 -0.01(-2.50%)
Feb 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 20, 2013 0.1700 0.2000 0.1610 0.2000 17,000 +0.02(+11.11%)
Feb 19, 2013 0.1800 0.1900 0.1800 0.1800 9,800 -0.02(-10.00%)
Feb 15, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Feb 14, 2013 0.1900 0.1900 0.1900 0.1900 14,500 +0.00(+0.00%)
Feb 13, 2013 0.1800 0.2000 0.1800 0.1900 8,100 -0.01(-5.00%)
Feb 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 08, 2013 0.1750 0.2000 0.1750 0.2000 13,500 +0.03(+17.65%)
Feb 06, 2013 0.1700 0.1700 0.1700 0 -0.00(-1.16%)
Feb 04, 2013 0.1720 0.1720 0.1720 0.1720 22,400 +0.00(+0.00%)
Feb 01, 2013 0.1720 0.1800 0.1620 0.1720 14,539 +0.00(+0.00%)
Jan 31, 2013 0.1720 0.1720 0.1720 0.1720 18,000 -0.01(-4.97%)
Jan 30, 2013 0.1810 0.1810 0.1810 0.1810 5,000 +0.00(+0.00%)
Jan 29, 2013 0.2100 0.2100 0.1810 0.1810 2,000 -0.00(-2.16%)
Jan 28, 2013 0.2150 0.2150 0.1850 0.1850 35,440 -0.02(-11.90%)
Jan 25, 2013 0.2100 0.2100 0.1750 0.2100 7,600 +0.03(+16.02%)
Jan 24, 2013 0.2100 0.2100 0.1810 0.1810 6,800 -0.02(-9.50%)
Jan 23, 2013 0.2000 0.2100 0.2000 0.2000 74,603 +0.02(+11.11%)
Jan 22, 2013 0.1990 0.1990 0.1800 0.1800 44,750 +0.03(+19.05%)
Jan 18, 2013 0.1500 0.1690 0.1500 0.1512 35,628 +0.00(+0.80%)
Jan 17, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 16, 2013 0.1500 0.1500 0.1500 0.1500 28,200 +0.00(+0.00%)
Jan 15, 2013 0.1700 0.1700 0.1500 0.1500 78,700 +0.00(+0.00%)
Jan 14, 2013 0.1290 0.1500 0.1290 0.1500 1,000 +0.03(+25.00%)
Jan 12, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jan 11, 2013 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jan 10, 2013 0.1190 0.1200 0.1190 0.1200 26,000 +0.00(+0.00%)
Jan 09, 2013 0.1190 0.1200 0.1190 0.1200 19,596 +0.01(+8.11%)
Jan 08, 2013 0.1110 0.1110 0.1110 0.1110 30,888 +0.00(+0.00%)
Jan 07, 2013 0.1110 0.1110 0.1110 0.1110 200 -0.01(-6.72%)
Jan 04, 2013 0.1190 0.1190 0.1190 0.1190 1,600 +0.01(+8.18%)
Jan 03, 2013 0.1100 0.1100 0.1100 0.1100 69,450 -0.01(-7.56%)
Jan 02, 2013 0.1190 0.1190 0.1160 0.1190 27,000 +0.00(+2.59%)
Dec 31, 2012 0.1160 0.1160 0.1160 0.1160 11,500 -0.00(-0.43%)
Dec 28, 2012 0.1170 0.1170 0.1165 0.1165 29,500 +0.00(+0.00%)
Dec 27, 2012 0.1161 0.1165 0.1161 0.1165 3,000 +0.00(+0.34%)
Dec 24, 2012 0.1161 0.1161 0.1161 0 -0.00(-3.25%)
Dec 21, 2012 0.1161 0.1200 0.1161 0.1200 13,604 +0.00(+3.36%)
Dec 20, 2012 0.1160 0.1161 0.1160 0.1161 3,600 +0.00(+0.09%)
Dec 19, 2012 0.1200 0.1200 0.1160 0.1160 9,000 -0.00(-3.33%)
Dec 18, 2012 0.1175 0.1200 0.1175 0.1200 15,000 +0.00(+3.36%)
Dec 17, 2012 0.1050 0.1200 0.0900 0.1161 20,800 -0.00(-3.25%)
Dec 14, 2012 0.1161 0.1200 0.1161 0.1200 24,800 +0.00(+1.69%)
Dec 12, 2012 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Dec 11, 2012 0.1200 0.1200 0.1170 0.1200 22,000 +0.00(+0.00%)
Dec 10, 2012 0.0900 0.1200 0.0900 0.1200 20,000 +0.00(+0.00%)
Dec 07, 2012 0.1200 0.1200 0.1160 0.1200 33,400 +0.00(+0.00%)
Dec 06, 2012 0.1200 0.1200 0.1160 0.1200 18,500 +0.00(+0.00%)
Dec 04, 2012 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 30, 2012 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Nov 29, 2012 0.1200 0.1200 0.1150 0.1150 1,777 +0.00(+2.68%)
Nov 28, 2012 0.1200 0.1200 0.1120 0.1120 33,684 +0.00(+1.82%)
Nov 27, 2012 0.1100 0.1100 0.1100 0.1100 10,111 +0.00(+0.00%)
Nov 26, 2012 0.1200 0.1200 0.1060 0.1100 102,650 -0.01(-4.35%)
Nov 24, 2012 0.1150 0.1200 0.1130 0.1150 16,900 +0.00(+0.00%)
Nov 23, 2012 0.1150 0.1200 0.1130 0.1150 16,900 +0.00(+3.60%)
Nov 21, 2012 0.1110 0.1110 0.1110 0.1110 1,000 +0.00(+0.91%)
Nov 19, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 16, 2012 0.1000 0.1100 0.1000 0.1100 14,400 +0.00(+0.00%)
Nov 15, 2012 0.1050 0.1100 0.1050 0.1100 5,111 +0.01(+5.77%)
Nov 14, 2012 0.1040 0.1040 0.1040 0.1040 500 +0.00(+0.97%)
Nov 12, 2012 0.1030 0.1030 0.1030 0 +0.00(+3.00%)
Nov 06, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 05, 2012 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-0.99%)
Nov 02, 2012 0.1050 0.1100 0.1010 0.1010 46,928 +0.00(+1.00%)
Nov 01, 2012 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Oct 25, 2012 0.1000 0.1000 0.1000 0 +0.01(+7.53%)
Oct 24, 2012 0.0840 0.0930 0.0840 0.0930 7,062 +0.01(+9.41%)
Oct 23, 2012 0.0900 0.0900 0.0850 0.0850 22,500 +0.00(+4.94%)
Oct 19, 2012 0.0901 0.0902 0.0810 0.0810 73,270 -0.01(-10.20%)
Oct 16, 2012 0.0902 0.0902 0.0902 0.0902 0 +0.00(+0.00%)
Oct 15, 2012 0.0902 0.0902 0.0902 0.0902 10,000 +0.00(+0.00%)
Oct 12, 2012 0.0902 0.0902 0.0902 0.0902 2,000 -0.01(-9.80%)
Oct 11, 2012 0.1020 0.1020 0.0902 0.1000 161,412 +0.00(+0.00%)
Oct 10, 2012 0.0950 0.1100 0.0950 0.1000 90,200 +0.01(+10.38%)
Oct 09, 2012 0.1000 0.1000 0.0906 0.0906 8,500 -0.00(-4.73%)
Oct 08, 2012 0.0950 0.0951 0.0950 0.0951 4,500 -0.00(-4.90%)
Oct 04, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2012 0.1000 0.1000 0.1000 0.1000 139,000 +0.00(+0.00%)
Oct 01, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2012 0.1030 0.1030 0.1000 0.1000 61,400 -0.00(-2.91%)
Sep 27, 2012 0.0801 0.1030 0.0801 0.1030 47,400 +0.00(+3.00%)
Sep 26, 2012 0.0902 0.1020 0.0902 0.1000 150,850 +0.01(+10.86%)
Sep 25, 2012 0.1000 0.1020 0.0902 0.0902 50,300 -0.01(-11.57%)
Sep 24, 2012 0.0900 0.1020 0.0900 0.1020 50,984 +0.00(+0.00%)
Sep 21, 2012 0.1010 0.1020 0.1000 0.1020 178,677 +0.01(+7.26%)
Sep 20, 2012 0.0848 0.0970 0.0848 0.0951 91,723 +0.01(+12.15%)
Sep 19, 2012 0.0999 0.0999 0.0783 0.0848 80,177 -0.01(-10.74%)
Sep 18, 2012 0.0900 0.0950 0.0900 0.0950 11,800 +0.00(+0.00%)
Sep 17, 2012 0.0700 0.0950 0.0700 0.0950 6,890 +0.00(+0.00%)
Sep 14, 2012 0.0650 0.0950 0.0650 0.0950 150,490 +0.02(+35.71%)
Sep 13, 2012 0.0831 0.1050 0.0530 0.0700 433,690 -0.03(-30.00%)
Sep 12, 2012 0.1000 0.1000 0.1000 0.1000 1,300 +0.02(+21.95%)
Sep 11, 2012 0.0820 0.0820 0.0820 0.0820 1,200 +0.00(+3.80%)
Sep 06, 2012 0.0790 0.0790 0.0790 0 +0.00(+1.15%)
Sep 05, 2012 0.1300 0.1300 0.0781 0.0781 800 -0.01(-12.93%)
Aug 30, 2012 0.0897 0.0897 0.0897 0 +0.00(+2.99%)
Aug 28, 2012 0.0871 0.0871 0.0871 0 +0.00(+1.16%)
Aug 27, 2012 0.1250 0.1250 0.0861 0.0861 3,500 +0.00(+1.29%)
Aug 24, 2012 0.1200 0.1200 0.0850 0.0850 12,000 -0.01(-15.00%)
Aug 23, 2012 0.1000 0.1000 0.0900 0.1000 6,620 -0.01(-13.04%)
Aug 22, 2012 0.1000 0.1150 0.1000 0.1150 15,000 +0.04(+47.81%)
Aug 21, 2012 0.0778 0.0778 0.0778 0.0778 6,000 -0.03(-25.90%)
Aug 20, 2012 0.1100 0.1100 0.1050 0.1050 5,000 +0.03(+50.00%)
Aug 17, 2012 0.0700 0.0700 0.0700 0.0700 620 -0.02(-21.35%)
Aug 16, 2012 0.0880 0.0890 0.0880 0.0890 22,500 +0.01(+11.25%)
Aug 14, 2012 0.0800 0.0800 0.0800 0 +0.02(+31.15%)
Aug 13, 2012 0.0600 0.1050 0.0600 0.0610 140,000 -0.05(-44.55%)
Aug 09, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.01(+13.40%)
Aug 08, 2012 0.0970 0.1000 0.0970 0.0970 25,893 +0.01(+5.43%)
Aug 07, 2012 0.0920 0.0920 0.0920 0.0920 750 +0.00(+0.00%)
Aug 03, 2012 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Aug 02, 2012 0.0960 0.0960 0.0920 0.0920 6,000 -0.01(-8.00%)
Jul 31, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2012 0.0910 0.1000 0.0910 0.1000 46,000 +0.01(+9.89%)
Jul 27, 2012 0.0910 0.1100 0.0910 0.0910 7,300 -0.01(-9.00%)
Jul 26, 2012 0.1000 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
Jul 25, 2012 0.1000 0.1000 0.1000 0.1000 5,000 +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.