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

Dimeco Inc (OP: DIMC )

38.02 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 22, 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, 2014 41.00 41.00 39.30 39.30 4,404 -1.20(-2.96%)
Apr 29, 2014 40.00 40.50 39.75 40.50 3,735 +0.83(+2.09%)
Apr 25, 2014 39.67 39.67 39.67 39.67 32 +0.17(+0.43%)
Apr 24, 2014 39.50 39.50 39.50 39.50 1,100 +0.00(+0.00%)
Apr 23, 2014 39.12 39.50 38.95 39.50 2,250 +0.50(+1.28%)
Apr 22, 2014 40.25 40.25 38.95 39.00 8,654 -1.00(-2.50%)
Apr 21, 2014 40.00 40.00 40.00 40.00 100 -0.30(-0.74%)
Apr 17, 2014 40.30 40.30 40.30 0 +0.55(+1.38%)
Apr 15, 2014 39.75 39.75 39.75 0 +0.25(+0.63%)
Apr 08, 2014 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Apr 07, 2014 39.50 39.50 39.50 0 -0.25(-0.63%)
Apr 04, 2014 39.75 39.75 39.75 39.75 0 +0.25(+0.63%)
Apr 03, 2014 39.75 39.75 39.50 39.50 673 -0.45(-1.13%)
Apr 01, 2014 39.95 39.95 39.95 0 -0.05(-0.12%)
Mar 31, 2014 40.00 40.00 40.00 40.00 100 +0.08(+0.20%)
Mar 28, 2014 40.00 40.00 39.92 39.92 0 -0.18(-0.45%)
Mar 27, 2014 40.25 40.25 40.10 40.10 500 -0.65(-1.60%)
Mar 25, 2014 40.75 40.75 40.75 40.75 130 -1.00(-2.40%)
Mar 24, 2014 42.00 42.00 41.75 41.75 350 -0.15(-0.36%)
Mar 21, 2014 42.50 42.50 41.90 41.90 1,400 -0.85(-1.99%)
Mar 20, 2014 42.75 42.75 42.75 42.75 100 -0.25(-0.58%)
Mar 07, 2014 43.00 43.00 43.00 43.00 0 +0.10(+0.23%)
Mar 06, 2014 42.90 42.90 42.90 42.90 320 +0.05(+0.12%)
Mar 03, 2014 42.85 42.85 42.85 0 +0.00(+0.00%)
Feb 28, 2014 42.85 42.85 42.85 42.85 0 -0.05(-0.12%)
Feb 24, 2014 42.90 42.90 42.90 0 +0.05(+0.12%)
Feb 18, 2014 42.85 42.85 42.85 363 +0.00(+0.00%)
Feb 12, 2014 42.85 42.85 42.85 0 -0.10(-0.23%)
Feb 05, 2014 42.95 42.95 42.95 0 -0.25(-0.58%)
Feb 04, 2014 43.20 43.20 43.20 43.20 120 -0.10(-0.23%)
Feb 03, 2014 43.75 43.75 43.30 43.30 888 -0.70(-1.59%)
Jan 30, 2014 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Jan 29, 2014 43.95 44.00 43.75 44.00 1,000 +0.05(+0.11%)
Jan 24, 2014 43.95 43.95 43.95 43.95 0 +0.35(+0.80%)
Jan 23, 2014 43.25 43.65 43.15 43.60 2,058 +0.45(+1.04%)
Jan 22, 2014 43.15 43.15 43.15 43.15 172 +0.00(+0.00%)
Jan 21, 2014 43.15 43.15 43.15 43.15 511 -0.10(-0.23%)
Jan 17, 2014 43.25 43.25 43.25 0 +0.20(+0.46%)
Jan 16, 2014 43.05 43.05 43.05 43.05 562 +0.20(+0.47%)
Jan 09, 2014 42.85 42.85 42.85 0 -0.15(-0.35%)
Jan 08, 2014 43.00 43.00 43.00 43.00 400 +0.15(+0.35%)
Jan 06, 2014 42.85 42.85 42.85 0 +0.00(+0.00%)
Dec 31, 2013 42.85 42.85 42.85 43 -0.65(-1.49%)
Dec 26, 2013 43.50 43.50 43.50 0 +0.65(+1.52%)
Dec 23, 2013 42.85 42.85 42.85 0 +0.00(+0.00%)
Nov 29, 2013 42.85 42.85 42.85 42.85 0 +0.00(+0.00%)
Nov 27, 2013 43.00 43.00 42.85 42.85 900 -0.15(-0.35%)
Nov 21, 2013 43.00 43.00 43.00 0 -1.25(-2.82%)
Nov 18, 2013 44.25 44.25 44.25 0 +1.20(+2.79%)
Nov 12, 2013 43.05 43.05 43.05 0 -1.10(-2.49%)
Nov 07, 2013 44.15 44.15 44.15 0 +0.00(+0.00%)
Nov 06, 2013 44.15 44.15 44.15 44.15 125 +0.15(+0.34%)
Nov 04, 2013 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 30, 2013 44.00 44.00 44.00 0 -1.00(-2.22%)
Oct 25, 2013 45.00 45.00 45.00 0 -0.45(-0.99%)
Oct 22, 2013 45.45 45.45 45.45 0 +0.01(+0.02%)
Oct 18, 2013 45.44 45.44 45.44 0 +0.94(+2.11%)
Oct 17, 2013 44.50 44.50 44.50 44.50 240 +0.50(+1.14%)
Oct 09, 2013 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 08, 2013 43.99 44.00 43.99 44.00 1,100 +1.20(+2.80%)
Sep 26, 2013 42.80 42.80 42.80 0 +0.00(+0.00%)
Sep 25, 2013 42.80 42.80 42.80 42.80 330 +0.00(+0.00%)
Sep 24, 2013 42.80 42.80 42.80 42.80 114 -0.39(-0.90%)
Sep 23, 2013 43.19 43.19 43.19 43.19 200 +0.39(+0.91%)
Sep 19, 2013 42.80 42.80 42.80 0 +0.00(+0.00%)
Sep 18, 2013 42.80 42.80 42.80 42.80 275 -0.45(-1.04%)
Sep 17, 2013 43.25 43.25 43.25 43.25 1,200 +0.45(+1.05%)
Sep 13, 2013 42.80 42.80 42.80 42.80 0 +0.00(+0.00%)
Sep 11, 2013 42.80 42.80 42.80 0 +0.00(+0.00%)
Sep 10, 2013 42.80 42.80 42.80 42.80 100 +0.00(+0.00%)
Sep 09, 2013 42.80 42.80 42.80 42.80 526 +0.00(+0.00%)
Sep 06, 2013 42.80 42.80 42.80 42.80 1,963 +0.00(+0.00%)
Sep 05, 2013 42.80 42.80 42.80 42.80 450 +0.00(+0.00%)
Sep 04, 2013 42.80 42.80 42.80 42.80 100 -0.24(-0.56%)
Sep 03, 2013 43.04 43.04 43.04 43.04 100 +0.23(+0.54%)
Aug 29, 2013 42.81 42.81 42.81 0 +0.01(+0.02%)
Aug 28, 2013 42.90 43.00 42.80 42.80 4,070 -0.45(-1.04%)
Aug 27, 2013 43.25 43.25 43.25 43.25 300 +0.55(+1.29%)
Aug 23, 2013 42.70 42.70 42.70 42.70 0 -2.30(-5.11%)
Aug 22, 2013 45.00 45.00 45.00 45.00 1,573 +2.40(+5.63%)
Aug 21, 2013 43.80 43.90 42.60 42.60 752 -1.20(-2.74%)
Aug 16, 2013 43.80 43.80 43.80 0 -0.70(-1.57%)
Aug 13, 2013 44.50 44.50 44.50 0 -1.00(-2.20%)
Aug 12, 2013 44.00 45.50 44.00 45.50 300 +2.50(+5.81%)
Aug 07, 2013 43.00 43.00 43.00 0 -0.80(-1.83%)
Aug 06, 2013 42.40 43.80 42.40 43.80 936 +1.40(+3.30%)
Aug 05, 2013 42.50 42.50 42.40 42.40 675 +0.00(+0.00%)
Aug 01, 2013 42.40 42.40 42.40 0 -3.00(-6.61%)
Jul 30, 2013 45.40 45.40 45.40 0 +0.40(+0.89%)
Jul 25, 2013 45.00 45.00 45.00 45.00 0 +2.65(+6.26%)
Jul 24, 2013 42.35 42.35 42.35 42.35 212 -2.65(-5.89%)
Jul 23, 2013 45.00 45.00 45.00 45.00 220 +2.00(+4.65%)
Jul 17, 2013 43.00 43.00 43.00 43.00 0 +0.25(+0.58%)
Jul 16, 2013 42.00 42.75 42.00 42.75 710 +1.25(+3.01%)
Jul 15, 2013 41.50 41.50 41.50 41.50 636 +0.00(+0.00%)
Jul 12, 2013 41.50 41.50 41.50 41.50 300 +0.72(+1.77%)
Jul 11, 2013 40.78 40.78 40.78 40.78 225 +0.03(+0.07%)
Jul 01, 2013 40.75 40.75 40.75 0 -1.75(-4.12%)
Jun 21, 2013 42.50 42.50 42.50 42.50 0 +1.50(+3.66%)
Jun 20, 2013 41.00 41.00 41.00 41.00 100 +0.00(+0.00%)
Jun 19, 2013 41.10 41.10 41.00 41.00 500 -0.10(-0.24%)
Jun 12, 2013 41.10 41.10 41.10 0 -0.90(-2.14%)
Jun 07, 2013 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Jun 06, 2013 42.00 42.00 42.00 42.00 228 -1.00(-2.33%)
Jun 05, 2013 43.50 43.50 43.00 43.00 600 -2.00(-4.44%)
May 31, 2013 45.00 45.00 45.00 0 -0.75(-1.64%)
May 24, 2013 45.75 45.75 45.75 0 +1.25(+2.81%)
May 23, 2013 45.75 45.75 44.50 44.50 4,204 -0.75(-1.66%)
May 22, 2013 45.00 45.25 43.50 45.25 988 +0.25(+0.56%)
May 21, 2013 45.00 45.00 44.99 45.00 325 +0.00(+0.00%)
May 20, 2013 43.50 45.00 42.75 45.00 2,100 +2.00(+4.65%)
May 15, 2013 43.00 43.00 43.00 43.00 0 +1.00(+2.38%)
May 09, 2013 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
May 08, 2013 42.00 42.00 42.00 42.00 100 +0.75(+1.82%)
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.