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, 2019 0.9800 0.9800 0.9200 0.9752 6,563 -0.00(-0.50%)
Apr 29, 2019 0.9800 0.9900 0.9800 0.9801 5,180 -0.01(-1.00%)
Apr 26, 2019 0.9650 0.9900 0.9646 0.9900 9,100 +0.04(+3.96%)
Apr 25, 2019 0.9860 1.000 0.9201 0.9523 17,345 -0.04(-3.81%)
Apr 24, 2019 1.030 1.030 0.9800 0.9900 17,786 -0.04(-3.88%)
Apr 23, 2019 1.030 1.030 1.010 1.030 13,820 +0.00(+0.00%)
Apr 22, 2019 1.030 1.060 0.9800 1.030 76,792 +0.01(+0.98%)
Apr 18, 2019 1.040 1.080 0.9851 1.020 216,500 +0.00(+0.00%)
Apr 17, 2019 0.8600 1.220 0.8600 1.020 557,868 +0.23(+29.13%)
Apr 16, 2019 0.7300 0.8000 0.6332 0.7899 55,283 +0.04(+5.04%)
Apr 15, 2019 0.7800 0.8500 0.7500 0.7520 45,612 -0.03(-3.96%)
Apr 12, 2019 0.8609 0.8880 0.7425 0.7830 63,800 -0.09(-10.00%)
Apr 11, 2019 0.8900 0.9000 0.8700 0.8700 5,074 +0.00(+0.00%)
Apr 10, 2019 0.9100 0.9195 0.8654 0.8700 20,358 -0.04(-4.40%)
Apr 09, 2019 0.8900 0.9200 0.8900 0.9100 19,263 +0.05(+5.81%)
Apr 08, 2019 0.8698 0.9180 0.8600 0.8600 29,776 -0.00(-0.23%)
Apr 05, 2019 0.8755 0.9192 0.8400 0.8620 11,900 +0.01(+1.41%)
Apr 04, 2019 0.8820 0.9195 0.8500 0.8500 17,037 +0.01(+1.19%)
Apr 03, 2019 0.9000 0.9195 0.8400 0.8400 10,497 -0.04(-4.60%)
Apr 02, 2019 0.8900 0.9060 0.8700 0.8805 41,702 +0.00(+0.06%)
Apr 01, 2019 0.9200 0.9200 0.8700 0.8800 4,437 -0.04(-4.14%)
Mar 29, 2019 0.8800 0.9200 0.8620 0.9180 40,500 +0.01(+1.10%)
Mar 28, 2019 0.8695 0.9200 0.8400 0.9080 35,061 +0.05(+5.54%)
Mar 27, 2019 0.8779 0.8780 0.8603 0.8603 7,933 +0.00(+0.03%)
Mar 26, 2019 0.8800 0.8900 0.8200 0.8600 28,653 -0.02(-2.27%)
Mar 25, 2019 0.8800 0.9240 0.8800 0.8800 10,903 +0.00(+0.00%)
Mar 22, 2019 0.9400 0.9400 0.8800 0.8800 27,900 -0.02(-2.22%)
Mar 21, 2019 0.9200 0.9500 0.8800 0.9000 20,510 -0.02(-2.17%)
Mar 20, 2019 0.8800 0.9200 0.8600 0.9200 34,026 +0.06(+6.98%)
Mar 19, 2019 0.8801 0.8926 0.8500 0.8600 35,814 -0.01(-1.15%)
Mar 18, 2019 0.8600 0.9000 0.8500 0.8700 21,188 -0.02(-2.25%)
Mar 15, 2019 0.9090 0.9200 0.8513 0.8900 65,000 +0.01(+0.56%)
Mar 14, 2019 0.9046 0.9339 0.8513 0.8850 59,259 -0.03(-2.75%)
Mar 13, 2019 0.9200 0.9305 0.8800 0.9100 127,991 +0.00(+0.00%)
Mar 12, 2019 0.9300 0.9700 0.9000 0.9100 78,296 -0.02(-2.15%)
Mar 11, 2019 0.9850 0.9850 0.9300 0.9300 61,965 -0.02(-2.11%)
Mar 08, 2019 1.020 1.020 0.9300 0.9500 117,400 -0.03(-2.56%)
Mar 07, 2019 1.060 1.070 0.9700 0.9750 46,606 -0.08(-7.14%)
Mar 06, 2019 1.080 1.140 1.050 1.050 25,703 -0.04(-3.67%)
Mar 05, 2019 1.100 1.110 0.9700 1.090 35,798 +0.00(+0.00%)
Mar 04, 2019 1.130 1.154 1.070 1.090 84,733 -0.04(-3.54%)
Mar 01, 2019 1.010 1.200 0.9800 1.130 327,900 +0.24(+26.97%)
Feb 28, 2019 0.9100 0.9100 0.8500 0.8900 28,313 -0.01(-1.11%)
Feb 27, 2019 0.9300 0.9699 0.8800 0.9000 24,241 -0.03(-3.23%)
Feb 26, 2019 0.9200 0.9500 0.9100 0.9300 14,285 -0.02(-2.11%)
Feb 25, 2019 0.9692 0.9692 0.9200 0.9500 7,389 +0.01(+1.06%)
Feb 22, 2019 0.9200 0.9700 0.9200 0.9400 4,500 +0.02(+2.17%)
Feb 21, 2019 0.9300 0.9600 0.9200 0.9200 53,406 +0.01(+0.90%)
Feb 20, 2019 0.9650 0.9900 0.9118 0.9118 20,130 -0.06(-6.00%)
Feb 19, 2019 0.8910 0.9749 0.8910 0.9700 27,044 +0.07(+7.78%)
Feb 15, 2019 1.010 1.020 0.8700 0.9000 28,400 -0.07(-7.22%)
Feb 14, 2019 1.020 1.040 0.9700 0.9700 12,552 -0.06(-5.83%)
Feb 13, 2019 1.030 1.030 1.000 1.030 21,892 +0.00(+0.00%)
Feb 12, 2019 0.9859 1.030 0.9721 1.030 4,888 +0.05(+5.10%)
Feb 11, 2019 0.9900 1.020 0.9700 0.9800 19,039 +0.01(+1.03%)
Feb 08, 2019 0.9900 1.010 0.9700 0.9700 19,900 -0.01(-0.51%)
Feb 07, 2019 0.9954 0.9980 0.9706 0.9750 6,451 -0.00(-0.06%)
Feb 06, 2019 0.9272 1.020 0.9200 0.9756 4,460 +0.04(+4.12%)
Feb 05, 2019 1.000 1.010 0.9200 0.9370 11,793 -0.02(-2.41%)
Feb 04, 2019 1.020 1.112 0.9520 0.9601 16,564 -0.09(-8.56%)
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.