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 27, 2018 34.95 34.95 34.95 0 -0.05(-0.14%)
Apr 26, 2018 35.25 35.45 35.00 35.00 1,607 +0.00(+0.00%)
Apr 25, 2018 35.45 35.50 35.00 35.00 4,296 -0.50(-1.41%)
Apr 24, 2018 35.50 35.50 34.50 35.50 5,662 +0.00(+0.00%)
Apr 20, 2018 35.50 35.50 35.50 0 +0.50(+1.43%)
Apr 19, 2018 35.00 35.00 35.00 35.00 285 +0.60(+1.74%)
Apr 18, 2018 34.40 35.00 34.40 34.40 1,600 -0.54(-1.55%)
Apr 17, 2018 34.94 35.00 34.94 34.94 1,166 +0.79(+2.31%)
Apr 16, 2018 34.15 34.15 34.15 34.15 195 -0.85(-2.42%)
Apr 13, 2018 35.00 35.00 35.00 35.00 294 +0.00(+0.00%)
Apr 11, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 09, 2018 35.00 35.00 35.00 0 -0.25(-0.71%)
Apr 06, 2018 35.25 35.25 35.25 35.25 300 -0.25(-0.70%)
Apr 03, 2018 35.50 35.50 35.50 0 +0.70(+2.01%)
Mar 29, 2018 34.80 34.80 34.80 144 -0.41(-1.16%)
Mar 28, 2018 35.25 35.25 35.21 35.21 1,650 -0.29(-0.82%)
Mar 27, 2018 35.50 35.50 35.50 35.50 600 +0.00(+0.00%)
Mar 26, 2018 34.80 35.50 34.80 35.50 400 +0.50(+1.43%)
Mar 21, 2018 35.00 35.00 35.00 0 -0.48(-1.35%)
Mar 20, 2018 35.48 35.48 35.48 35.48 520 +0.48(+1.37%)
Mar 16, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 14, 2018 35.00 35.00 35.00 0 -0.45(-1.27%)
Mar 13, 2018 35.30 35.48 35.30 35.45 1,600 +0.15(+0.42%)
Mar 12, 2018 35.30 35.30 35.30 35.30 424 +0.30(+0.86%)
Mar 09, 2018 35.00 35.00 35.00 35.00 500 -0.05(-0.14%)
Mar 01, 2018 35.05 35.05 35.05 0 +0.55(+1.59%)
Feb 27, 2018 34.50 34.50 34.50 72 -0.80(-2.27%)
Feb 26, 2018 35.30 35.30 35.30 35.30 200 +0.80(+2.32%)
Feb 21, 2018 34.50 34.50 34.50 14 -0.50(-1.43%)
Feb 20, 2018 35.00 35.00 35.00 35.00 2,125 +0.25(+0.72%)
Feb 14, 2018 34.75 34.75 34.75 0 +0.85(+2.51%)
Feb 13, 2018 33.90 33.90 33.75 33.90 900 +0.18(+0.53%)
Feb 12, 2018 34.00 34.20 33.72 33.72 4,379 -0.73(-2.12%)
Feb 09, 2018 34.75 34.75 34.45 34.45 700 -0.30(-0.86%)
Feb 07, 2018 34.75 34.75 34.75 50 -0.20(-0.57%)
Feb 05, 2018 34.95 34.95 34.95 0 -0.10(-0.29%)
Feb 02, 2018 35.05 35.05 35.05 35.05 100 -0.15(-0.43%)
Feb 01, 2018 35.05 35.10 35.20 697 +0.15(+0.43%)
Jan 30, 2018 35.05 35.05 35.05 86 -0.35(-0.99%)
Jan 29, 2018 35.40 35.40 35.40 35.40 413 +0.00(+0.00%)
Jan 25, 2018 35.40 35.40 35.40 2 +0.00(+0.00%)
Jan 24, 2018 35.40 35.40 35.40 35.40 200 +0.00(+0.00%)
Jan 23, 2018 35.40 35.40 35.40 35.40 406 +0.00(+0.00%)
Jan 18, 2018 35.40 35.40 35.40 0 +0.11(+0.31%)
Jan 17, 2018 35.29 35.29 35.29 35.29 100 +0.00(+0.00%)
Jan 16, 2018 35.30 35.40 35.25 35.29 1,492 +0.29(+0.83%)
Jan 12, 2018 35.00 35.00 35.00 0 -0.20(-0.57%)
Jan 11, 2018 35.20 35.20 35.20 35.20 639 -0.20(-0.56%)
Jan 10, 2018 35.40 35.40 35.40 35.40 215 +0.00(+0.00%)
Jan 08, 2018 35.40 35.40 35.40 0 +0.35(+1.00%)
Jan 05, 2018 35.05 35.05 35.05 35.05 534 -0.20(-0.57%)
Jan 04, 2018 35.25 35.25 35.25 35.25 2,017 -0.24(-0.67%)
Dec 28, 2017 35.49 35.49 35.49 0 +0.09(+0.25%)
Dec 27, 2017 35.40 35.40 35.40 35.40 200 +0.15(+0.43%)
Dec 22, 2017 35.25 35.25 35.25 0 -0.25(-0.70%)
Dec 21, 2017 36.00 36.00 35.50 35.50 2,795 +0.00(+0.00%)
Dec 20, 2017 35.50 35.50 35.50 35.50 382 +0.00(+0.00%)
Dec 15, 2017 35.50 35.50 35.50 0 -0.00(-0.00%)
Dec 14, 2017 36.40 36.40 35.50 35.50 3,178 -1.00(-2.74%)
Dec 08, 2017 36.50 36.50 36.50 40 +0.20(+0.55%)
Nov 30, 2017 36.30 36.30 36.30 0 +0.00(+0.00%)
Nov 29, 2017 36.30 36.30 36.30 36.30 428 -0.00(-0.01%)
Nov 28, 2017 36.30 36.30 36.30 36.30 615 -0.70(-1.89%)
Nov 27, 2017 36.50 37.00 36.50 37.00 1,971 +0.00(+0.00%)
Nov 22, 2017 37.00 37.00 37.00 0 +0.50(+1.37%)
Nov 21, 2017 36.50 36.50 36.50 36.50 1,626 +0.00(+0.00%)
Nov 20, 2017 36.50 36.50 36.50 36.50 750 +0.00(+0.00%)
Nov 17, 2017 37.50 37.50 36.50 36.50 1,950 -1.00(-2.67%)
Nov 16, 2017 37.00 37.50 37.00 37.50 300 +0.50(+1.35%)
Nov 10, 2017 37.00 37.00 37.00 55 +0.50(+1.37%)
Nov 09, 2017 36.50 36.50 36.50 36.50 1,188 -0.00(-0.01%)
Nov 01, 2017 36.50 36.50 36.50 0 -0.50(-1.35%)
Oct 27, 2017 37.00 37.00 37.00 0 -0.25(-0.67%)
Oct 26, 2017 37.25 37.25 37.25 37.25 100 -0.25(-0.67%)
Oct 25, 2017 37.50 37.50 37.50 37.50 224 +0.50(+1.35%)
Oct 24, 2017 37.00 37.00 37.00 37.00 199 +0.00(+0.00%)
Oct 23, 2017 37.00 37.00 37.00 37.00 1,998 -0.56(-1.49%)
Oct 19, 2017 37.56 37.56 37.56 0 +3.31(+9.66%)
Oct 18, 2017 34.25 34.25 34.25 34.25 928 +0.00(+0.00%)
Oct 17, 2017 34.25 34.25 34.25 34.25 100 +0.00(+0.00%)
Oct 16, 2017 34.25 34.25 34.25 34.25 481 +0.25(+0.74%)
Oct 13, 2017 34.00 34.00 34.00 34.00 850 +0.00(+0.00%)
Oct 10, 2017 34.00 34.00 34.00 19 -0.25(-0.73%)
Oct 09, 2017 34.25 34.25 34.25 34.25 1,400 +0.47(+1.39%)
Oct 06, 2017 33.75 33.78 33.75 33.78 2,244 -0.02(-0.06%)
Oct 04, 2017 33.80 33.80 33.80 0 -0.06(-0.18%)
Oct 02, 2017 33.86 33.86 33.86 0 -0.14(-0.41%)
Sep 26, 2017 34.00 34.00 34.00 0 +0.14(+0.41%)
Sep 19, 2017 33.86 33.86 33.86 0 -0.14(-0.41%)
Sep 14, 2017 34.00 34.00 34.00 0 +0.14(+0.41%)
Sep 13, 2017 34.00 34.00 33.86 33.86 8,589 -0.14(-0.41%)
Sep 12, 2017 33.86 34.00 33.86 34.00 2,105 -0.25(-0.73%)
Sep 07, 2017 34.25 34.25 34.25 30 +0.00(+0.00%)
Sep 06, 2017 34.25 34.25 34.25 34.25 1,200 +0.00(+0.00%)
Sep 01, 2017 34.25 34.25 34.25 0 +0.45(+1.33%)
Aug 31, 2017 33.75 33.80 33.75 33.80 4,219 -1.70(-4.79%)
Aug 30, 2017 35.00 35.50 34.00 35.50 424 -0.50(-1.39%)
Aug 29, 2017 36.00 36.00 34.00 36.00 530 +1.00(+2.85%)
Aug 25, 2017 35.00 35.00 35.00 1 +0.00(+0.00%)
Aug 24, 2017 36.70 36.70 35.00 35.00 1,250 -0.95(-2.64%)
Aug 22, 2017 35.95 35.95 35.95 99 +0.20(+0.56%)
Aug 21, 2017 35.75 35.75 35.75 35.75 1,059 +0.00(+0.00%)
Aug 18, 2017 34.05 36.40 34.05 35.75 1,913 -1.25(-3.38%)
Aug 16, 2017 37.00 37.00 37.00 71 +0.00(+0.00%)
Aug 15, 2017 37.25 37.25 37.00 37.00 1,007 -16.50(-30.84%)
Aug 04, 2017 53.50 53.50 53.50 8 -0.10(-0.19%)
Aug 02, 2017 53.60 53.60 53.60 0 +1.59(+3.06%)
Aug 01, 2017 54.00 54.00 52.01 52.01 200 -2.49(-4.57%)
Jul 31, 2017 55.75 55.75 54.50 54.50 634 -1.50(-2.68%)
Jul 28, 2017 57.00 57.00 56.00 56.00 507 +0.00(+0.00%)
Jul 27, 2017 56.00 56.00 55.75 56.00 860 +0.25(+0.45%)
Jul 26, 2017 51.50 55.75 51.50 55.75 2,392 +4.26(+8.27%)
Jul 25, 2017 51.41 51.49 51.41 51.49 206 +0.18(+0.35%)
Jul 24, 2017 51.50 51.50 51.31 51.31 3,817 +1.31(+2.62%)
Jul 21, 2017 50.10 50.10 50.00 50.00 590 +0.00(+0.00%)
Jul 19, 2017 50.00 50.00 50.00 0 +0.95(+1.94%)
Jul 12, 2017 49.05 49.05 49.05 0 -0.55(-1.11%)
Jul 05, 2017 49.60 49.60 49.60 50 +0.55(+1.12%)
Jul 03, 2017 49.05 49.05 49.05 49.05 0 +0.00(+0.00%)
Jun 28, 2017 49.05 49.05 49.05 0 +0.00(+0.00%)
Jun 22, 2017 49.05 49.05 49.05 0 +0.00(+0.00%)
Jun 21, 2017 49.10 49.10 49.05 49.05 1,100 -0.95(-1.90%)
Jun 20, 2017 50.00 50.00 50.00 50.00 500 +0.30(+0.60%)
May 30, 2017 49.70 49.70 49.70 38 +0.39(+0.79%)
May 19, 2017 49.31 49.31 49.31 0 -3.19(-6.08%)
May 18, 2017 52.50 53.00 52.50 52.50 2,028 +3.50(+7.14%)
May 15, 2017 49.00 49.00 49.00 0 +0.00(+0.00%)
May 10, 2017 49.00 49.00 49.00 0 +1.25(+2.62%)
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.