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 28, 2023 41.12 41.12 41.12 41.12 674 -2.78(-6.33%)
Apr 27, 2023 43.40 44.00 43.40 43.90 7,267 +2.90(+7.07%)
Apr 26, 2023 41.00 41.00 41.00 41.00 205 -3.50(-7.87%)
Apr 25, 2023 44.50 44.50 42.00 44.50 1,095 +4.98(+12.59%)
Apr 19, 2023 39.52 0 -0.48(-1.19%)
Apr 06, 2023 40.00 85 +1.90(+4.99%)
Apr 05, 2023 38.14 38.14 38.10 38.10 320 +0.10(+0.26%)
Apr 04, 2023 38.00 38.00 38.00 38.00 100 +0.20(+0.53%)
Mar 30, 2023 37.80 0 -0.20(-0.53%)
Mar 29, 2023 38.00 38.00 38.00 38.00 119 +0.50(+1.33%)
Mar 22, 2023 37.50 0 -3.30(-8.09%)
Mar 16, 2023 40.80 8 -0.20(-0.49%)
Mar 15, 2023 40.61 41.00 40.61 41.00 1,761 +0.39(+0.96%)
Mar 14, 2023 40.61 40.61 40.61 40.61 156 +3.61(+9.76%)
Mar 13, 2023 40.61 40.61 36.07 37.00 6,688 -3.61(-8.89%)
Mar 10, 2023 42.25 42.25 40.61 40.61 4,833 -2.89(-6.64%)
Mar 03, 2023 43.50 26 +0.50(+1.16%)
Feb 28, 2023 43.00 0 -0.75(-1.71%)
Feb 27, 2023 43.10 43.75 43.10 43.75 325 +0.63(+1.46%)
Feb 23, 2023 43.12 0 -0.38(-0.87%)
Feb 22, 2023 44.33 44.33 43.50 43.50 585 -0.83(-1.87%)
Feb 17, 2023 44.33 50 -0.67(-1.49%)
Feb 08, 2023 45.00 0 -1.00(-2.17%)
Feb 07, 2023 46.00 46.00 46.00 46.00 100 +0.00(+0.00%)
Feb 01, 2023 46.00 20 +0.02(+0.04%)
Jan 31, 2023 45.25 45.98 45.25 45.98 332 +0.93(+2.06%)
Jan 30, 2023 44.99 45.05 44.99 45.05 302 +0.15(+0.33%)
Jan 26, 2023 44.90 57 +0.90(+2.05%)
Jan 24, 2023 44.00 13 -0.90(-2.00%)
Jan 20, 2023 44.90 0 +1.90(+4.42%)
Jan 17, 2023 43.00 0 +0.40(+0.94%)
Jan 12, 2023 42.60 0 +0.00(+0.00%)
Jan 11, 2023 42.60 42.60 42.60 42.60 407 +0.00(+0.00%)
Jan 09, 2023 42.60 0 -0.01(-0.02%)
Jan 06, 2023 43.00 43.00 42.61 42.61 550 -0.39(-0.91%)
Jan 04, 2023 43.00 10 +0.29(+0.68%)
Jan 03, 2023 42.72 42.72 42.71 42.71 1,668 -1.29(-2.93%)
Dec 22, 2022 44.00 5 +0.00(+0.00%)
Dec 21, 2022 43.00 44.00 43.00 44.00 459 +0.00(+0.00%)
Dec 16, 2022 44.00 0 +1.00(+2.33%)
Dec 12, 2022 43.00 2 -1.49(-3.35%)
Dec 06, 2022 44.49 0 +1.68(+3.92%)
Dec 02, 2022 42.81 0 -1.63(-3.67%)
Dec 01, 2022 44.49 44.49 44.44 44.44 400 -0.41(-0.91%)
Nov 30, 2022 44.85 44.85 44.85 44.85 164 +2.35(+5.53%)
Nov 29, 2022 44.50 44.90 42.50 42.50 575 -0.05(-0.12%)
Nov 28, 2022 42.55 42.55 42.55 42.55 100 -1.45(-3.30%)
Nov 23, 2022 44.00 0 +1.00(+2.33%)
Nov 18, 2022 43.00 0 -1.00(-2.27%)
Nov 17, 2022 43.75 44.00 43.75 44.00 711 +0.25(+0.57%)
Nov 15, 2022 43.75 95 -0.75(-1.69%)
Nov 14, 2022 44.20 44.50 42.25 44.50 3,325 -1.49(-3.24%)
Nov 10, 2022 45.99 0 +1.79(+4.05%)
Nov 08, 2022 44.20 0 -1.75(-3.81%)
Nov 04, 2022 45.95 0 -0.05(-0.11%)
Nov 01, 2022 46.00 0 -0.25(-0.54%)
Oct 31, 2022 45.50 46.25 45.50 46.25 818 +1.75(+3.93%)
Oct 28, 2022 44.50 44.50 44.50 44.50 312 -1.00(-2.20%)
Oct 27, 2022 45.50 45.50 45.50 45.50 100 +0.00(+0.00%)
Oct 24, 2022 45.50 19 +0.25(+0.55%)
Oct 21, 2022 45.25 45.25 45.25 45.25 100 +1.11(+2.51%)
Oct 20, 2022 45.20 45.25 44.13 44.14 13,338 -1.06(-2.35%)
Oct 18, 2022 45.20 11 +1.05(+2.38%)
Oct 06, 2022 44.15 0 -1.10(-2.43%)
Sep 29, 2022 45.25 0 +0.00(+0.00%)
Sep 26, 2022 45.25 0 -0.00(-0.00%)
Sep 23, 2022 45.60 46.00 45.25 45.25 650 -0.75(-1.63%)
Sep 21, 2022 46.00 0 +0.00(+0.00%)
Sep 14, 2022 46.00 0 +0.00(+0.00%)
Sep 13, 2022 46.90 46.90 46.00 46.00 210 -0.90(-1.92%)
Sep 12, 2022 46.00 46.90 46.00 46.90 400 -0.10(-0.21%)
Sep 07, 2022 47.00 3 +0.00(+0.00%)
Sep 06, 2022 47.00 47.00 47.00 47.00 100 +0.90(+1.95%)
Sep 01, 2022 46.10 0 -0.90(-1.91%)
Aug 30, 2022 47.00 225 +0.00(+0.00%)
Aug 29, 2022 47.00 47.00 47.00 47.00 112 +1.39(+3.05%)
Aug 25, 2022 45.61 0 -2.14(-4.48%)
Aug 23, 2022 47.75 0 +1.25(+2.69%)
Aug 17, 2022 46.50 14 +0.00(+0.00%)
Aug 15, 2022 46.50 5 -0.25(-0.53%)
Aug 12, 2022 46.75 46.75 46.75 46.75 490 -1.95(-4.00%)
Aug 09, 2022 48.70 0 +0.00(+0.00%)
Aug 04, 2022 48.70 0 +0.00(+0.00%)
Aug 03, 2022 48.25 48.70 48.25 48.70 844 +0.45(+0.93%)
Aug 02, 2022 48.25 48.25 48.25 48.25 2,202 +0.75(+1.58%)
Jul 27, 2022 47.50 81 +2.50(+5.56%)
Jul 21, 2022 45.00 0 +0.20(+0.45%)
Jul 19, 2022 44.80 102 +0.79(+1.80%)
Jul 18, 2022 44.01 44.01 44.01 44.01 222 -0.09(-0.20%)
Jul 01, 2022 44.10 0 +0.05(+0.11%)
Jun 28, 2022 44.05 0 -1.35(-2.97%)
Jun 23, 2022 45.40 79 +0.90(+2.02%)
Jun 14, 2022 44.50 0 -0.50(-1.11%)
Jun 13, 2022 45.05 45.05 45.00 45.00 792 -0.05(-0.11%)
Jun 08, 2022 45.05 0 +0.05(+0.11%)
Jun 03, 2022 45.00 0 -0.75(-1.64%)
Jun 02, 2022 45.75 45.75 45.75 45.75 217 -0.75(-1.61%)
May 19, 2022 46.50 0 +2.00(+4.49%)
May 18, 2022 44.50 44.50 44.50 44.50 695 -1.25(-2.73%)
May 13, 2022 45.75 93 -1.05(-2.24%)
May 12, 2022 46.80 47.50 46.80 46.80 5,318 -0.70(-1.47%)
May 11, 2022 48.00 48.00 47.50 47.50 424 -0.75(-1.55%)
May 09, 2022 48.25 7 +0.25(+0.52%)
May 06, 2022 47.50 48.00 47.50 48.00 1,811 +1.50(+3.23%)
May 04, 2022 46.50 0 +0.50(+1.09%)
May 03, 2022 46.00 46.00 46.00 46.00 125 +0.25(+0.55%)
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.