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

Diversified Rstrt HD (NQ: SAUC )

N/A UNCHANGED
Last Price Updated: 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, 2015 3.830 3.830 3.580 3.590 51,735 -0.21(-5.53%)
Apr 29, 2015 3.700 3.800 3.550 3.800 12,727 +0.06(+1.60%)
Apr 28, 2015 3.650 3.740 3.600 3.740 69,889 +0.10(+2.75%)
Apr 27, 2015 3.770 3.770 3.640 3.640 36,588 -0.10(-2.67%)
Apr 24, 2015 3.820 3.840 3.710 3.740 49,190 -0.03(-0.80%)
Apr 23, 2015 3.800 3.950 3.740 3.770 34,715 -0.07(-1.82%)
Apr 22, 2015 3.950 3.950 3.830 3.840 30,530 -0.04(-1.03%)
Apr 21, 2015 3.960 4.000 3.850 3.880 60,111 -0.10(-2.51%)
Apr 20, 2015 4.060 4.060 3.950 3.980 52,796 -0.08(-1.97%)
Apr 17, 2015 3.990 4.080 3.950 4.060 28,773 +0.07(+1.75%)
Apr 16, 2015 4.010 4.010 3.987 3.990 9,185 -0.01(-0.25%)
Apr 15, 2015 4.031 4.031 3.980 4.000 8,812 +0.01(+0.25%)
Apr 14, 2015 4.000 4.090 3.980 3.990 28,234 +0.02(+0.50%)
Apr 13, 2015 4.150 4.270 3.950 3.970 108,619 -0.25(-5.92%)
Apr 10, 2015 4.167 4.220 4.110 4.220 7,538 +0.10(+2.43%)
Apr 09, 2015 4.050 4.206 4.050 4.120 10,050 +0.11(+2.74%)
Apr 08, 2015 4.200 4.200 3.980 4.010 47,689 -0.17(-4.07%)
Apr 07, 2015 4.180 4.400 4.130 4.180 9,200 +0.00(+0.00%)
Apr 06, 2015 4.300 4.300 4.169 4.180 8,729 -0.12(-2.79%)
Apr 02, 2015 4.310 4.300 4.300 4.300 12,300 -0.10(-2.27%)
Apr 01, 2015 4.230 4.420 4.200 4.400 39,522 +0.20(+4.76%)
Mar 31, 2015 4.290 4.300 4.162 4.200 9,582 -0.06(-1.34%)
Mar 30, 2015 4.100 4.270 4.100 4.257 12,033 +0.15(+3.71%)
Mar 27, 2015 4.000 4.240 3.900 4.105 42,233 +0.16(+4.18%)
Mar 26, 2015 4.120 4.120 3.940 3.940 16,339 -0.17(-4.14%)
Mar 25, 2015 4.140 4.150 4.070 4.110 11,188 -0.10(-2.38%)
Mar 24, 2015 4.270 4.310 4.150 4.210 40,867 -0.09(-2.09%)
Mar 23, 2015 4.200 4.370 4.200 4.300 83,748 +0.21(+5.13%)
Mar 20, 2015 4.267 4.300 4.090 4.090 17,462 -0.20(-4.66%)
Mar 19, 2015 4.330 4.370 4.160 4.290 21,928 -0.09(-2.05%)
Mar 18, 2015 4.410 4.410 4.206 4.380 14,375 +0.00(+0.00%)
Mar 17, 2015 4.431 4.431 4.340 4.380 18,104 +0.02(+0.46%)
Mar 16, 2015 4.490 4.560 4.310 4.360 20,401 -0.14(-3.11%)
Mar 13, 2015 4.636 4.636 4.480 4.500 9,177 -0.09(-1.96%)
Mar 12, 2015 4.790 4.790 4.460 4.590 16,545 +0.13(+2.91%)
Mar 11, 2015 4.590 4.747 4.460 4.460 14,064 -0.16(-3.46%)
Mar 10, 2015 4.600 4.880 4.600 4.620 10,509 -0.13(-2.74%)
Mar 09, 2015 4.930 4.930 4.700 4.750 4,410 +0.02(+0.42%)
Mar 06, 2015 4.750 4.750 4.620 4.730 8,721 -0.01(-0.21%)
Mar 05, 2015 4.740 4.750 4.640 4.740 5,688 -0.01(-0.21%)
Mar 04, 2015 4.770 4.860 4.680 4.750 15,852 -0.04(-0.84%)
Mar 03, 2015 4.760 4.860 4.750 4.790 2,444 -0.03(-0.62%)
Mar 02, 2015 4.760 4.860 4.670 4.820 3,200 +0.02(+0.42%)
Feb 27, 2015 4.870 4.870 4.800 4.800 5,239 -0.07(-1.44%)
Feb 26, 2015 4.670 4.880 4.650 4.870 3,247 +0.01(+0.21%)
Feb 25, 2015 4.710 4.880 4.700 4.860 14,256 +0.07(+1.46%)
Feb 24, 2015 4.820 4.820 4.685 4.790 5,225 -0.04(-0.83%)
Feb 23, 2015 4.600 4.830 4.600 4.830 3,974 +0.03(+0.63%)
Feb 20, 2015 4.750 4.800 4.740 4.800 1,157 +0.03(+0.63%)
Feb 19, 2015 4.820 4.820 4.610 4.770 3,651 -0.02(-0.42%)
Feb 18, 2015 4.770 4.830 4.630 4.790 5,047 -0.09(-1.84%)
Feb 17, 2015 4.780 4.880 4.650 4.880 4,858 +0.19(+4.05%)
Feb 13, 2015 4.740 4.690 4.690 4.690 16,200 -0.10(-2.09%)
Feb 12, 2015 4.790 4.800 4.727 4.790 4,505 -0.02(-0.42%)
Feb 11, 2015 4.640 4.830 4.640 4.810 2,199 -0.02(-0.41%)
Feb 10, 2015 4.770 4.840 4.710 4.830 2,740 +0.02(+0.42%)
Feb 09, 2015 4.570 4.810 4.560 4.810 7,634 -0.03(-0.62%)
Feb 06, 2015 4.730 4.920 4.730 4.840 18,262 +0.18(+3.86%)
Feb 05, 2015 4.530 4.720 4.530 4.660 12,516 +0.09(+1.97%)
Feb 04, 2015 4.660 4.770 4.520 4.570 21,561 -0.20(-4.19%)
Feb 03, 2015 4.750 4.835 4.600 4.770 35,574 +0.03(+0.63%)
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.