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 29, 2015 0.2204 0.2204 0.2204 0 -0.02(-8.17%)
Apr 27, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 24, 2015 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 23, 2015 0.2400 0.2500 0.2400 0.2500 6,923 +0.02(+6.38%)
Apr 22, 2015 0.2400 0.2500 0.2350 0.2350 74,250 -0.01(-2.08%)
Apr 20, 2015 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 17, 2015 0.2400 0.2400 0.2200 0.2200 69,700 -0.01(-4.35%)
Apr 16, 2015 0.2494 0.2500 0.2300 0.2300 93,500 +0.00(+0.00%)
Apr 15, 2015 0.2650 0.2650 0.2200 0.2300 286,000 -0.03(-11.20%)
Apr 14, 2015 0.2590 0.2590 0.2590 0.2590 10,800 +0.01(+3.60%)
Apr 13, 2015 0.2510 0.2510 0.2500 0.2500 10,000 +0.00(+0.00%)
Apr 10, 2015 0.2598 0.2598 0.2500 0.2500 23,936 -0.01(-3.81%)
Apr 07, 2015 0.2599 0.2599 0.2599 0 +0.03(+13.00%)
Mar 31, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 30, 2015 0.2600 0.2600 0.2300 0.2300 8,800 -0.01(-4.17%)
Mar 27, 2015 0.2599 0.2599 0.2399 0.2400 16,000 +0.00(+0.00%)
Mar 26, 2015 0.2600 0.2650 0.2400 0.2400 145,300 +0.01(+2.13%)
Mar 25, 2015 0.2450 0.2450 0.2350 0.2350 76,769 -0.02(-6.00%)
Mar 24, 2015 0.2500 0.2500 0.2500 0.2500 2,500 +0.03(+13.64%)
Mar 23, 2015 0.2700 0.2700 0.2200 0.2200 2,950 +0.00(+0.00%)
Mar 20, 2015 0.2098 0.2200 0.2098 0.2200 14,750 +0.02(+9.45%)
Mar 19, 2015 0.2360 0.2360 0.1810 0.2010 422,789 -0.03(-14.83%)
Mar 18, 2015 0.2360 0.2360 0.2360 0.2360 38,000 -0.00(-1.67%)
Mar 17, 2015 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Mar 16, 2015 0.2280 0.2400 0.2200 0.2400 147,011 +0.02(+9.09%)
Mar 13, 2015 0.2700 0.2700 0.2171 0.2200 121,700 -0.02(-8.37%)
Mar 10, 2015 0.2401 0.2401 0.2401 10 +0.04(+18.54%)
Mar 09, 2015 0.2150 0.2224 0.2025 0.2025 33,377 -0.06(-21.42%)
Mar 06, 2015 0.2600 0.2600 0.2578 0.2578 21,000 -0.00(-0.09%)
Mar 05, 2015 0.2570 0.2580 0.2570 0.2580 800 +0.00(+0.39%)
Mar 04, 2015 0.2570 0.2570 0.2570 0.2570 1,000 +0.00(+0.78%)
Mar 03, 2015 0.2500 0.2599 0.2150 0.2550 75,500 +0.01(+2.00%)
Mar 02, 2015 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-10.71%)
Feb 26, 2015 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Feb 24, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2015 0.2400 0.2400 0.2279 0.2400 21,600 +0.00(+0.86%)
Feb 20, 2015 0.2490 0.2490 0.2380 0.2380 17,500 -0.01(-4.82%)
Feb 19, 2015 0.2600 0.2630 0.2351 0.2500 248,418 -0.01(-3.85%)
Feb 18, 2015 0.2900 0.2900 0.2600 0.2600 83,500 -0.02(-8.65%)
Feb 17, 2015 0.2774 0.2900 0.2774 0.2846 21,700 +0.01(+2.71%)
Feb 13, 2015 0.2771 0.2771 0.2771 0 -0.02(-6.07%)
Feb 12, 2015 0.2950 0.2950 0.2950 0.2950 3,800 +0.01(+1.72%)
Feb 11, 2015 0.2900 0.2930 0.2900 0.2900 19,600 +0.00(+0.00%)
Feb 10, 2015 0.2900 0.2900 0.2900 0.2900 1,755 +0.00(+0.00%)
Feb 09, 2015 0.2950 0.2950 0.2801 0.2900 46,600 +0.00(+0.00%)
Feb 06, 2015 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.50%)
Feb 03, 2015 0.2802 0.2802 0.2802 0 -0.01(-4.69%)
Feb 02, 2015 0.2940 0.2940 0.2940 0.2940 30,000 +0.00(+0.00%)
Jan 30, 2015 0.3000 0.3000 0.2851 0.2940 60,513 -0.00(-0.37%)
Jan 29, 2015 0.2999 0.3000 0.2951 0.2951 7,000 +0.00(+0.00%)
Jan 28, 2015 0.2901 0.2951 0.2901 0.2951 18,500 +0.00(+0.00%)
Jan 27, 2015 0.2951 0.3000 0.2951 0.2951 25,850 +0.00(+0.00%)
Jan 26, 2015 0.2950 0.3200 0.2950 0.2951 75,500 -0.02(-7.64%)
Jan 23, 2015 0.3145 0.3195 0.3145 0.3195 17,500 +0.01(+3.06%)
Jan 22, 2015 0.2951 0.3100 0.2951 0.3100 8,000 +0.00(+0.00%)
Jan 21, 2015 0.3200 0.3200 0.3100 0.3100 10,295 +0.00(+0.00%)
Jan 20, 2015 0.3100 0.3100 0.3100 0.3100 10,205 +0.00(+0.13%)
Jan 13, 2015 0.3096 0.3096 0.3096 0 +0.01(+4.95%)
Jan 12, 2015 0.3190 0.3200 0.2950 0.2950 115,691 -0.02(-7.52%)
Jan 09, 2015 0.3190 0.3190 0.3170 0.3190 33,400 -0.00(-0.16%)
Jan 08, 2015 0.3100 0.3195 0.3100 0.3195 108,700 +0.01(+3.06%)
Jan 07, 2015 0.3110 0.3113 0.3100 0.3100 56,243 -0.00(-0.42%)
Jan 06, 2015 0.3150 0.3400 0.3100 0.3113 283,360 +0.00(+0.42%)
Jan 05, 2015 0.3060 0.3100 0.3060 0.3100 40,795 +0.01(+3.33%)
Jan 02, 2015 0.3060 0.3060 0.3000 0.3000 28,398 -0.01(-3.23%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.16%)
Dec 30, 2014 0.3050 0.3100 0.3050 0.3095 102,900 +0.00(+1.48%)
Dec 29, 2014 0.3099 0.3099 0.3010 0.3050 85,768 -0.00(-1.58%)
Dec 26, 2014 0.3020 0.3099 0.3000 0.3099 65,130 +0.01(+3.30%)
Dec 24, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.03%)
Dec 23, 2014 0.3001 0.3100 0.2999 0.2999 74,670 -0.00(-0.07%)
Dec 22, 2014 0.3000 0.3249 0.3000 0.3001 28,140 +0.00(+0.03%)
Dec 19, 2014 0.3050 0.3100 0.3000 0.3000 53,800 -0.00(-0.99%)
Dec 18, 2014 0.3096 0.3100 0.3030 0.3030 223,750 +0.00(+1.00%)
Dec 17, 2014 0.3000 0.3000 0.3000 0.3000 24,387 +0.00(+0.33%)
Dec 16, 2014 0.2995 0.2995 0.2990 0.2990 29,731 +0.01(+3.10%)
Dec 15, 2014 0.2995 0.3095 0.2900 0.2900 95,900 -0.01(-1.69%)
Dec 11, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 10, 2014 0.3000 0.3096 0.3000 0.3000 13,833 +0.01(+1.69%)
Dec 08, 2014 0.2950 0.2950 0.2950 0 +0.01(+5.32%)
Dec 04, 2014 0.2801 0.2801 0.2801 0 -0.01(-3.45%)
Dec 03, 2014 0.2950 0.2950 0.2901 0.2901 22,402 -0.00(-1.66%)
Dec 02, 2014 0.3080 0.3080 0.2950 0.2950 49,800 -0.02(-4.84%)
Dec 01, 2014 0.3210 0.3210 0.2930 0.3100 64,333 -0.01(-3.43%)
Nov 28, 2014 0.3215 0.3215 0.3210 0.3210 158,005 +0.00(+0.00%)
Nov 26, 2014 0.3210 0.3210 0.3210 0 -0.00(-1.20%)
Nov 25, 2014 0.3201 0.3250 0.3201 0.3249 55,800 +0.01(+3.14%)
Nov 24, 2014 0.3199 0.3199 0.3101 0.3150 30,000 +0.01(+1.61%)
Nov 21, 2014 0.3300 0.3300 0.3100 0.3100 80,168 -0.02(-6.06%)
Nov 20, 2014 0.3240 0.3300 0.3240 0.3300 22,700 +0.01(+3.13%)
Nov 19, 2014 0.3180 0.3200 0.3180 0.3200 2,600 +0.00(+0.00%)
Nov 18, 2014 0.3200 0.3200 0.3200 0.3200 10,300 +0.00(+0.00%)
Nov 17, 2014 0.3240 0.3200 0.3200 41,550 -0.00(-1.23%)
Nov 14, 2014 0.3004 0.3250 0.3004 0.3240 73,595 +0.02(+7.93%)
Nov 13, 2014 0.3100 0.3100 0.3002 0.3002 43,150 +0.01(+3.48%)
Nov 12, 2014 0.3100 0.3100 0.2901 0.2901 23,000 -0.02(-6.42%)
Nov 11, 2014 0.3100 0.3100 0.3100 0.3100 2,100 +0.00(+0.00%)
Nov 10, 2014 0.3200 0.3400 0.3100 0.3100 216,695 +0.02(+6.68%)
Nov 07, 2014 0.2906 0.2906 0.2906 0.2906 2,500 +0.00(+0.00%)
Nov 06, 2014 0.2906 0.2906 0.2906 0.2906 1,200 -0.01(-3.13%)
Nov 05, 2014 0.3100 0.3100 0.3000 0.3000 156,500 -0.01(-3.23%)
Nov 04, 2014 0.3300 0.3300 0.3100 0.3100 120,050 +0.00(+0.00%)
Nov 03, 2014 0.3036 0.3100 0.3020 0.3100 54,000 +0.01(+2.99%)
Oct 31, 2014 0.3100 0.3100 0.3010 0.3010 63,800 -0.01(-2.90%)
Oct 30, 2014 0.3100 0.3100 0.3000 0.3100 110,811 +0.00(+0.00%)
Oct 29, 2014 0.2998 0.3100 0.2998 0.3100 320,930 +0.01(+3.40%)
Oct 28, 2014 0.3030 0.3030 0.2998 0.2998 42,100 +0.01(+5.12%)
Oct 27, 2014 0.2852 0.2852 0.2852 0.2852 9,900 -0.02(-5.87%)
Oct 24, 2014 0.3010 0.3050 0.3010 0.3030 67,445 +0.01(+2.02%)
Oct 23, 2014 0.2970 0.3010 0.2970 0.2970 19,528 +0.01(+2.38%)
Oct 22, 2014 0.2980 0.2980 0.2901 0.2901 25,000 +0.00(+0.00%)
Oct 21, 2014 0.3300 0.3300 0.2901 0.2901 39,000 -0.01(-3.30%)
Oct 20, 2014 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.09%)
Oct 17, 2014 0.2901 0.2910 0.2851 0.2910 29,500 +0.01(+3.85%)
Oct 16, 2014 0.2900 0.2900 0.2802 0.2802 51,200 +0.01(+3.74%)
Oct 15, 2014 0.2900 0.2900 0.2701 0.2701 4,500 -0.02(-6.89%)
Oct 14, 2014 0.2901 0.2901 0.2901 0.2901 10,000 +0.02(+7.40%)
Oct 13, 2014 0.2901 0.2901 0.2701 0.2701 5,500 +0.01(+3.92%)
Oct 09, 2014 0.2599 0.2599 0.2599 0 +0.01(+3.96%)
Oct 08, 2014 0.2980 0.2980 0.2400 0.2500 179,975 -0.04(-12.59%)
Oct 06, 2014 0.2860 0.2860 0.2860 0 -0.00(-1.38%)
Oct 03, 2014 0.2940 0.2950 0.2900 0.2900 88,350 +0.00(+0.00%)
Oct 02, 2014 0.2910 0.2950 0.2900 0.2900 81,500 -0.00(-0.34%)
Oct 01, 2014 0.2950 0.3050 0.2910 0.2910 198,945 -0.00(-1.36%)
Sep 30, 2014 0.2950 0.2950 0.2950 0.2950 44,800 +0.01(+1.72%)
Sep 29, 2014 0.2788 0.2900 0.2788 0.2900 71,200 +0.06(+25.76%)
Sep 26, 2014 0.2306 0.2306 0.2306 0.2306 2,000 +0.01(+2.49%)
Sep 23, 2014 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 22, 2014 0.2750 0.2750 0.2500 0.2500 182,436 -0.02(-7.41%)
Sep 19, 2014 0.2850 0.2850 0.2160 0.2700 98,943 -0.02(-6.90%)
Sep 18, 2014 0.2901 0.3000 0.2900 0.2900 184,300 +0.00(+0.00%)
Sep 17, 2014 0.2910 0.2960 0.2900 0.2900 54,296 -0.00(-0.34%)
Sep 16, 2014 0.2910 0.3000 0.2910 0.2910 57,040 -0.01(-2.71%)
Sep 15, 2014 0.2800 0.2991 0.2800 0.2991 22,000 +0.01(+3.14%)
Sep 12, 2014 0.3400 0.3400 0.2900 0.2900 66,310 -0.00(-1.02%)
Sep 11, 2014 0.2996 0.3300 0.2930 0.2930 99,446 -0.01(-2.33%)
Sep 10, 2014 0.3100 0.3100 0.3000 0.3000 16,700 +0.00(+0.00%)
Sep 09, 2014 0.3000 0.3020 0.3000 0.3000 20,000 +0.00(+0.00%)
Sep 08, 2014 0.3034 0.3060 0.3000 0.3000 21,050 -0.04(-11.76%)
Sep 05, 2014 0.3100 0.3400 0.3100 0.3400 2,700 +0.00(+0.00%)
Sep 04, 2014 0.3400 0.3299 0.3299 0.3400 3,800 +0.01(+3.06%)
Sep 03, 2014 0.3300 0.3300 0.3001 0.3299 17,463 +0.03(+9.93%)
Sep 02, 2014 0.3300 0.3400 0.3001 0.3001 6,863 +0.00(+0.03%)
Aug 29, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2014 0.2984 0.3000 0.2984 0.3000 17,700 +0.02(+7.14%)
Aug 27, 2014 0.3470 0.3470 0.2800 0.2800 11,937 -0.02(-5.12%)
Aug 26, 2014 0.3500 0.2951 0.2951 34,599 -0.06(-16.16%)
Aug 25, 2014 0.2899 0.3520 0.2899 0.3520 7,100 +0.06(+21.42%)
Aug 22, 2014 0.2901 0.2901 0.2899 0.2899 9,500 +0.01(+3.50%)
Aug 21, 2014 0.3300 0.3300 0.2801 0.2801 13,500 -0.05(-15.12%)
Aug 20, 2014 0.2301 0.4000 0.2301 0.3300 55,700 +0.08(+32.00%)
Aug 19, 2014 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Aug 18, 2014 0.2200 0.2200 0.2400 21,000 +0.02(+9.09%)
Aug 15, 2014 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+1.85%)
Aug 12, 2014 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Aug 11, 2014 0.2160 0.2200 0.2160 0.2200 13,300 -0.00(-0.36%)
Aug 08, 2014 0.2160 0.2500 0.2160 0.2208 35,500 +0.01(+2.70%)
Aug 07, 2014 0.2150 0.2150 0.2150 0.2150 5,100 +0.01(+2.38%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Aug 05, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jul 30, 2014 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jul 29, 2014 0.2010 0.2010 0.1800 0.1800 108,051 -0.02(-10.00%)
Jul 24, 2014 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Jul 22, 2014 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Jul 17, 2014 0.2000 0.2000 0.2000 0 -0.00(-0.25%)
Jul 16, 2014 0.2010 0.2010 0.2000 0.2005 74,583 +0.00(+0.25%)
Jul 15, 2014 0.2350 0.2350 0.2000 0.2000 185,000 +0.00(+0.00%)
Jul 14, 2014 0.2000 0.2009 0.2000 0.2000 96,000 +0.00(+0.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 42,200 +0.00(+0.00%)
Jul 10, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 09, 2014 0.2000 0.2001 0.2000 0.2000 62,500 +0.00(+0.00%)
Jul 08, 2014 0.1960 0.2011 0.1960 0.2000 71,500 +0.00(+0.00%)
Jul 07, 2014 0.1900 0.2300 0.1900 0.2000 211,600 +0.00(+0.00%)
Jul 03, 2014 0.2000 0.2000 0.2000 0 +0.03(+16.96%)
Jul 02, 2014 0.1710 0.1710 0.1710 0.1710 5,000 +0.00(+0.00%)
Jul 01, 2014 0.1770 0.1770 0.1710 0.1710 22,441 -0.01(-5.52%)
Jun 30, 2014 0.1810 0.1810 0.1810 0.1810 10,349 +0.00(+0.00%)
Jun 24, 2014 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Jun 23, 2014 0.1810 0.1810 0.1810 0.1810 5,000 -0.01(-3.72%)
Jun 20, 2014 0.1880 0.1880 0.1880 0.1880 5,300 -0.03(-13.32%)
Jun 17, 2014 0.2169 0.2169 0.2169 0 +0.02(+8.45%)
Jun 13, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.72%)
Jun 12, 2014 0.2100 0.2100 0.1900 0.2099 21,500 +0.01(+4.95%)
Jun 11, 2014 0.2000 0.2500 0.2000 0.2000 72,347 -0.00(-0.20%)
Jun 10, 2014 0.2099 0.2100 0.2000 0.2004 47,800 -0.03(-12.83%)
Jun 05, 2014 0.2299 0.2299 0.2299 0.2299 0 -0.01(-2.13%)
Jun 04, 2014 0.2349 0.2349 0.2349 0.2349 1,000 +0.01(+4.45%)
Jun 03, 2014 0.2000 0.2349 0.2000 0.2249 73,000 +0.02(+11.89%)
Jun 02, 2014 0.2010 0.2010 0.2010 0.2010 12,500 +0.00(+0.00%)
May 30, 2014 0.2200 0.2290 0.2000 0.2010 45,000 -0.05(-19.57%)
May 29, 2014 0.2499 0.2499 0.2499 0.2499 1,000 +0.05(+24.95%)
May 28, 2014 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
May 27, 2014 0.2000 0.2000 0.2000 0.2000 3,290 +0.00(+0.00%)
May 23, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 22, 2014 0.2082 0.2082 0.2000 0.2000 73,925 -0.01(-3.89%)
May 21, 2014 0.2300 0.2300 0.2081 0.2081 2,000 -0.00(-0.43%)
May 20, 2014 0.2250 0.2250 0.2010 0.2090 141,500 -0.02(-7.11%)
May 16, 2014 0.2250 0.2250 0.2250 0 +0.01(+3.59%)
May 15, 2014 0.2499 0.2499 0.2172 0.2172 28,500 -0.01(-3.47%)
May 14, 2014 0.2010 0.2283 0.2010 0.2250 87,645 +0.02(+11.94%)
May 13, 2014 0.2200 0.2200 0.2010 0.2010 10,600 -0.02(-8.64%)
May 12, 2014 0.2500 0.2500 0.2200 0.2200 31,000 -0.01(-2.22%)
May 09, 2014 0.2500 0.2500 0.2250 0.2250 31,050 -0.02(-10.00%)
May 08, 2014 0.2500 0.2500 0.2500 0.2500 1,618 +0.02(+6.38%)
May 07, 2014 0.2350 0.2350 0.2350 0.2350 400 -0.02(-6.00%)
May 06, 2014 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
May 05, 2014 0.2600 0.2600 0.2500 0.2500 13,150 -0.01(-2.72%)
May 02, 2014 0.2500 0.2700 0.2500 0.2570 49,760 +0.02(+8.90%)
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.