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 29, 2016 1.750 1.750 1.580 1.601 13,536 -0.18(-10.05%)
Apr 28, 2016 1.830 1.830 1.740 1.780 2,551 +0.02(+1.14%)
Apr 27, 2016 1.810 1.810 1.710 1.760 33,360 -0.06(-3.30%)
Apr 26, 2016 1.810 1.820 1.800 1.820 5,375 +0.01(+0.55%)
Apr 25, 2016 1.850 1.867 1.800 1.810 3,809 -0.03(-1.63%)
Apr 22, 2016 1.820 1.870 1.820 1.840 3,165 -0.05(-2.65%)
Apr 21, 2016 1.840 1.890 1.830 1.890 3,421 +0.07(+3.85%)
Apr 20, 2016 1.790 1.830 1.790 1.820 1,379 +0.02(+1.11%)
Apr 19, 2016 1.780 1.826 1.780 1.800 2,050 +0.02(+1.12%)
Apr 18, 2016 1.910 1.910 1.780 1.780 20,124 -0.01(-0.56%)
Apr 15, 2016 1.870 1.905 1.790 1.790 10,040 -0.04(-2.19%)
Apr 14, 2016 1.870 1.900 1.780 1.830 12,025 -0.03(-1.61%)
Apr 13, 2016 1.880 1.910 1.780 1.860 5,912 +0.03(+1.64%)
Apr 12, 2016 1.870 1.900 1.810 1.830 5,388 -0.04(-2.14%)
Apr 11, 2016 1.880 1.880 1.820 1.870 6,856 +0.06(+3.31%)
Apr 08, 2016 1.830 1.860 1.810 1.810 4,952 +0.01(+0.56%)
Apr 07, 2016 1.860 1.860 1.770 1.800 5,194 +0.03(+1.64%)
Apr 06, 2016 1.825 1.830 1.750 1.771 15,584 -0.03(-1.61%)
Apr 05, 2016 1.840 1.890 1.800 1.800 9,492 -0.04(-2.17%)
Apr 04, 2016 1.880 1.920 1.840 1.840 19,752 -0.04(-2.13%)
Apr 01, 2016 1.870 1.980 1.870 1.880 34,372 -0.04(-2.08%)
Mar 31, 2016 1.870 2.130 1.870 1.920 111,209 +0.03(+1.59%)
Mar 30, 2016 1.920 2.050 1.880 1.890 16,682 -0.04(-2.07%)
Mar 29, 2016 2.010 2.020 1.930 1.930 6,485 -0.03(-1.53%)
Mar 28, 2016 2.000 2.000 1.950 1.960 10,065 -0.02(-1.01%)
Mar 24, 2016 2.000 1.980 1.980 1.980 11,000 +0.03(+1.54%)
Mar 23, 2016 2.100 2.190 1.920 1.950 25,115 -0.15(-7.14%)
Mar 22, 2016 2.110 2.160 1.950 2.100 5,621 +0.07(+3.45%)
Mar 21, 2016 2.190 2.200 2.020 2.030 16,924 -0.16(-7.31%)
Mar 18, 2016 2.150 2.196 2.000 2.190 53,250 +0.19(+9.50%)
Mar 17, 2016 1.880 2.180 1.856 2.000 9,481 +0.13(+6.95%)
Mar 16, 2016 1.940 1.940 1.850 1.870 12,975 -0.01(-0.53%)
Mar 15, 2016 2.050 2.056 1.800 1.880 15,013 -0.19(-9.18%)
Mar 14, 2016 2.000 2.180 2.000 2.070 11,574 +0.05(+2.48%)
Mar 11, 2016 1.750 2.292 1.750 2.020 15,104 -0.07(-3.35%)
Mar 10, 2016 2.000 2.650 1.750 2.090 35,128 +0.10(+5.02%)
Mar 09, 2016 1.940 1.990 1.936 1.990 5,509 +0.07(+3.65%)
Mar 08, 2016 1.940 1.950 1.800 1.920 12,059 +0.06(+3.23%)
Mar 07, 2016 1.760 1.890 1.760 1.860 8,757 +0.05(+2.76%)
Mar 04, 2016 1.780 1.900 1.750 1.810 27,758 +0.04(+2.26%)
Mar 03, 2016 1.885 1.900 1.700 1.770 30,362 +0.02(+1.14%)
Mar 02, 2016 1.600 1.890 1.600 1.750 13,217 +0.12(+7.36%)
Mar 01, 2016 1.860 1.950 1.560 1.630 43,551 -0.19(-10.44%)
Feb 29, 2016 1.610 1.941 1.610 1.820 26,151 +0.27(+17.42%)
Feb 26, 2016 1.460 1.620 1.460 1.550 7,921 +0.13(+9.15%)
Feb 25, 2016 1.360 1.520 1.360 1.420 17,252 +0.06(+4.41%)
Feb 24, 2016 1.470 1.470 1.260 1.360 94,352 -0.13(-8.72%)
Feb 23, 2016 1.530 1.630 1.490 1.490 4,145 -0.09(-5.75%)
Feb 22, 2016 1.560 1.600 1.560 1.581 5,805 +0.08(+5.39%)
Feb 19, 2016 1.510 1.610 1.500 1.500 22,047 -0.02(-1.32%)
Feb 18, 2016 1.565 1.565 1.520 1.520 9,000 -0.08(-5.00%)
Feb 17, 2016 1.510 1.600 1.490 1.600 26,675 +0.03(+1.91%)
Feb 16, 2016 1.614 1.619 1.500 1.570 4,281 -0.01(-0.63%)
Feb 12, 2016 1.540 1.580 1.580 1.580 35,400 +0.02(+1.28%)
Feb 11, 2016 1.720 1.720 1.450 1.560 41,541 +0.06(+4.00%)
Feb 10, 2016 1.700 1.700 1.500 1.500 9,909 -0.02(-1.32%)
Feb 09, 2016 1.900 1.900 1.510 1.520 14,529 -0.01(-0.65%)
Feb 08, 2016 1.600 1.600 1.520 1.530 6,566 +0.01(+0.66%)
Feb 05, 2016 1.755 2.560 1.520 1.520 114,155 -0.19(-10.85%)
Feb 04, 2016 1.900 1.900 1.600 1.705 62,553 +0.04(+2.10%)
Feb 03, 2016 1.792 1.800 1.580 1.670 64,295 -0.12(-6.70%)
Feb 02, 2016 1.800 1.830 1.750 1.790 117,890 -0.06(-3.24%)
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.