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

The De-Spac ETF (NY: DSPC )

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 (%)
Dec 28, 2021 19.12 0 -0.50(-2.56%)
Dec 27, 2021 19.55 19.63 19.55 19.63 755 +0.04(+0.18%)
Dec 23, 2021 19.39 19.59 19.37 19.59 444 +0.27(+1.42%)
Dec 22, 2021 19.48 19.48 19.32 19.32 178 -0.01(-0.06%)
Dec 21, 2021 19.24 19.33 19.24 19.33 412 +0.63(+3.37%)
Dec 20, 2021 19.00 19.00 18.70 18.70 504 -0.83(-4.23%)
Dec 17, 2021 19.47 19.69 19.47 19.52 858 +0.37(+1.94%)
Dec 16, 2021 20.02 20.12 19.15 19.15 816 -0.60(-3.03%)
Dec 15, 2021 19.75 19.75 19.75 19.75 501 +0.66(+3.46%)
Dec 14, 2021 18.88 19.09 18.86 19.09 17,604 -0.66(-3.36%)
Dec 13, 2021 19.75 19.75 19.75 19.75 186 -0.36(-1.79%)
Dec 10, 2021 20.33 20.33 20.11 20.11 386 -0.47(-2.30%)
Dec 09, 2021 20.58 20.58 20.58 20.58 468 -1.09(-5.04%)
Dec 08, 2021 21.05 21.69 21.02 21.68 1,760 +0.65(+3.10%)
Dec 07, 2021 21.01 21.02 21.01 21.02 627 +1.04(+5.18%)
Dec 06, 2021 19.97 19.99 19.97 19.99 617 +0.09(+0.45%)
Dec 03, 2021 19.90 19.90 19.90 19.90 868 -1.51(-7.05%)
Dec 02, 2021 21.41 21.41 21.41 21.41 609 -0.29(-1.33%)
Dec 01, 2021 21.70 21.70 21.70 21.70 376 -1.13(-4.95%)
Nov 30, 2021 23.23 23.23 22.09 22.83 1,915 -0.53(-2.27%)
Nov 29, 2021 23.40 23.40 23.30 23.36 551 +0.27(+1.15%)
Nov 26, 2021 23.09 23.09 23.09 23.09 254 -0.29(-1.24%)
Nov 24, 2021 23.25 23.39 23.20 23.39 460 +0.43(+1.87%)
Nov 23, 2021 24.02 24.02 22.78 22.96 782 -1.14(-4.72%)
Nov 22, 2021 24.85 24.85 24.09 24.09 572 -0.33(-1.37%)
Nov 19, 2021 24.43 24.43 24.43 24.43 242 +0.34(+1.40%)
Nov 18, 2021 24.85 24.09 24.08 24.09 7,674 -1.28(-5.05%)
Nov 17, 2021 25.38 25.38 25.37 25.37 1,440 -0.58(-2.23%)
Nov 16, 2021 25.41 25.95 25.41 25.95 869 +0.13(+0.50%)
Nov 15, 2021 25.66 25.85 25.54 25.82 3,110 +0.16(+0.62%)
Nov 12, 2021 25.55 25.66 25.55 25.66 434 +0.18(+0.70%)
Nov 11, 2021 25.66 25.66 25.49 25.49 291 +0.88(+3.56%)
Nov 10, 2021 25.42 24.61 1,270 -1.07(-4.15%)
Nov 09, 2021 25.68 25.68 25.68 25.68 115 -0.35(-1.36%)
Nov 08, 2021 26.03 26.03 26.03 26.03 278 +1.29(+5.22%)
Nov 05, 2021 24.70 24.74 24.58 24.74 2,933 -0.12(-0.50%)
Nov 04, 2021 24.82 24.86 24.82 24.86 336 -0.02(-0.09%)
Nov 03, 2021 24.90 24.90 24.89 24.89 368 +0.47(+1.94%)
Nov 02, 2021 24.38 24.42 24.06 24.41 4,589 -0.54(-2.16%)
Nov 01, 2021 24.77 24.96 24.77 24.95 5,389 +1.07(+4.47%)
Oct 29, 2021 23.88 23.88 23.88 23.88 100 +0.28(+1.18%)
Oct 28, 2021 22.79 23.60 22.79 23.60 937 +1.01(+4.49%)
Oct 27, 2021 22.80 22.80 22.59 22.59 601 -0.35(-1.55%)
Oct 26, 2021 23.50 22.94 22.94 754 -0.34(-1.46%)
Oct 25, 2021 23.28 23.28 23.28 23.28 3 +0.82(+3.65%)
Oct 22, 2021 22.58 22.63 22.25 22.46 9,710 -0.43(-1.89%)
Oct 21, 2021 22.90 22.90 22.90 22.90 82 +0.24(+1.07%)
Oct 20, 2021 22.77 22.78 22.65 22.65 1,315 +0.17(+0.76%)
Oct 19, 2021 22.48 22.48 22.48 22.48 129 +0.40(+1.81%)
Oct 18, 2021 22.08 22.08 22.08 22.08 9 +0.03(+0.12%)
Oct 15, 2021 22.17 22.17 22.06 22.06 132 -0.25(-1.14%)
Oct 14, 2021 22.31 22.31 22.31 22.31 91 +0.33(+1.50%)
Oct 13, 2021 21.98 21.98 21.98 21.98 10 +0.42(+1.93%)
Oct 12, 2021 21.57 21.57 21.57 21.57 16 +0.54(+2.58%)
Oct 11, 2021 21.42 21.42 21.02 21.02 277 -0.03(-0.15%)
Oct 08, 2021 21.40 21.41 21.05 21.05 3,434 -0.26(-1.21%)
Oct 07, 2021 21.30 21.56 21.30 21.31 1,294 +0.46(+2.22%)
Oct 06, 2021 20.71 20.90 20.65 20.85 1,161 -0.12(-0.55%)
Oct 05, 2021 21.26 21.26 20.96 20.96 170 -0.01(-0.03%)
Oct 04, 2021 21.07 21.12 20.97 20.97 426 -1.10(-4.98%)
Oct 01, 2021 22.06 22.11 22.06 22.07 673 -0.09(-0.42%)
Sep 30, 2021 22.16 22.16 22.16 22.16 93 +0.06(+0.28%)
Sep 29, 2021 22.14 22.14 22.10 22.10 114 -0.63(-2.76%)
Sep 28, 2021 22.80 22.80 22.73 22.73 603 -1.10(-4.63%)
Sep 27, 2021 24.02 24.03 23.83 23.83 3,165 -0.02(-0.09%)
Sep 24, 2021 23.85 23.85 23.85 23.85 100 -0.01(-0.03%)
Sep 23, 2021 23.76 23.86 23.76 23.86 405 +0.71(+3.07%)
Sep 22, 2021 23.17 23.17 23.15 23.15 303 +0.25(+1.10%)
Sep 21, 2021 22.73 22.90 22.73 22.90 5,044 +0.50(+2.23%)
Sep 20, 2021 22.13 22.40 22.13 22.40 10,107 -0.93(-3.98%)
Sep 17, 2021 23.04 23.33 23.04 23.33 110 +0.35(+1.52%)
Sep 16, 2021 22.98 22.98 22.98 22.98 13 +0.24(+1.05%)
Sep 15, 2021 22.45 22.74 22.45 22.74 517 +0.31(+1.40%)
Sep 14, 2021 22.43 22.43 22.43 22.43 49 -0.40(-1.76%)
Sep 13, 2021 23.12 23.12 22.83 22.83 226 -0.54(-2.32%)
Sep 10, 2021 23.71 23.72 23.37 23.37 703 -0.21(-0.87%)
Sep 09, 2021 23.58 23.58 23.58 23.58 74 +0.21(+0.88%)
Sep 08, 2021 23.29 23.37 23.29 23.37 511 -0.95(-3.93%)
Sep 07, 2021 24.32 24.32 24.32 24.32 193 +0.23(+0.95%)
Sep 03, 2021 24.05 24.10 24.05 24.10 254 +0.01(+0.03%)
Sep 02, 2021 23.89 24.09 23.89 24.09 2,113 +0.67(+2.87%)
Sep 01, 2021 23.47 23.48 23.42 23.42 2,576 +0.42(+1.83%)
Aug 31, 2021 22.80 23.00 22.80 23.00 1,032 +0.34(+1.49%)
Aug 30, 2021 22.66 22.66 22.66 22.66 30 -0.55(-2.37%)
Aug 27, 2021 23.21 23.21 23.21 23.21 100 +0.40(+1.75%)
Aug 26, 2021 22.78 22.81 22.78 22.81 260 -0.19(-0.83%)
Aug 25, 2021 23.01 23.01 23.00 23.00 137 -0.12(-0.51%)
Aug 24, 2021 22.81 23.13 22.66 23.12 2,900 +0.78(+3.51%)
Aug 23, 2021 22.38 22.38 22.33 22.33 1,131 +1.57(+7.54%)
Aug 20, 2021 20.83 20.83 20.77 20.77 415 +0.27(+1.31%)
Aug 19, 2021 20.50 20.50 20.50 20.50 79 -0.69(-3.24%)
Aug 18, 2021 21.07 21.18 21.07 21.18 128 +0.14(+0.65%)
Aug 17, 2021 21.72 21.72 21.05 21.05 232 -0.94(-4.29%)
Aug 16, 2021 22.12 22.18 21.99 21.99 17,380 -1.05(-4.54%)
Aug 13, 2021 23.29 23.29 23.04 23.04 6,584 -1.17(-4.85%)
Aug 12, 2021 24.10 24.26 24.10 24.21 1,112 +0.34(+1.41%)
Aug 11, 2021 23.89 23.89 23.41 23.88 1,181 -0.72(-2.92%)
Aug 10, 2021 24.59 24.59 24.59 24.59 115 -0.13(-0.53%)
Aug 09, 2021 24.72 24.79 24.72 24.73 600 +0.83(+3.48%)
Aug 06, 2021 23.86 23.89 23.86 23.89 442 +0.00(+0.01%)
Aug 05, 2021 23.56 23.94 23.56 23.89 7,892 +0.49(+2.11%)
Aug 04, 2021 23.62 23.75 23.40 23.40 8,459 -0.05(-0.22%)
Aug 03, 2021 24.00 24.00 23.45 23.45 558 -0.71(-2.92%)
Aug 02, 2021 24.40 24.45 24.16 24.16 10,566 +0.15(+0.61%)
Jul 30, 2021 24.17 24.17 24.00 24.01 1,182 -0.22(-0.91%)
Jul 29, 2021 24.66 24.66 24.23 24.23 1,284 -0.37(-1.51%)
Jul 28, 2021 24.10 24.60 24.10 24.60 1,186 +0.85(+3.60%)
Jul 27, 2021 23.48 23.75 23.48 23.75 451 -0.57(-2.35%)
Jul 26, 2021 24.36 24.36 24.32 24.32 310 +0.05(+0.19%)
Jul 23, 2021 24.23 24.33 24.23 24.27 4,648 -0.48(-1.92%)
Jul 22, 2021 24.75 24.75 24.75 24.75 65 -0.66(-2.58%)
Jul 21, 2021 25.41 25.41 25.41 25.41 25 +0.78(+3.17%)
Jul 20, 2021 23.96 24.63 23.96 24.63 6,926 +0.38(+1.58%)
Jul 19, 2021 23.84 24.39 23.84 24.24 6,442 -0.31(-1.25%)
Jul 16, 2021 24.88 24.88 24.55 24.55 439 -0.66(-2.63%)
Jul 15, 2021 25.11 25.21 24.84 25.21 908 -0.05(-0.19%)
Jul 14, 2021 25.82 25.82 25.25 25.26 5,530 -1.18(-4.46%)
Jul 13, 2021 26.83 26.83 26.44 26.44 871 -1.18(-4.29%)
Jul 12, 2021 27.62 27.63 27.62 27.63 404 +0.07(+0.26%)
Jul 09, 2021 27.55 27.55 27.55 27.55 100 +0.29(+1.05%)
Jul 08, 2021 26.63 27.27 26.44 27.27 761 -0.11(-0.39%)
Jul 07, 2021 28.02 28.02 27.38 27.38 664 -1.06(-3.74%)
Jul 06, 2021 28.44 28.44 28.44 28.44 110 -0.28(-0.98%)
Jul 02, 2021 29.62 29.62 28.64 28.72 5,472 -0.66(-2.26%)
Jul 01, 2021 29.39 29.39 29.38 29.38 320 -0.81(-2.68%)
Jun 30, 2021 30.39 30.40 30.19 30.19 857 +0.01(+0.04%)
Jun 29, 2021 30.69 30.69 30.18 30.18 561 -0.60(-1.95%)
Jun 28, 2021 30.70 30.90 30.70 30.78 560 +0.65(+2.15%)
Jun 25, 2021 30.38 30.38 30.12 30.13 6,005 -0.20(-0.66%)
Jun 24, 2021 30.60 30.60 30.33 30.33 1,272 +0.09(+0.29%)
Jun 23, 2021 29.81 30.24 29.81 30.24 461 +0.96(+3.26%)
Jun 22, 2021 29.00 29.29 28.87 29.29 1,898 +0.29(+1.00%)
Jun 21, 2021 29.27 29.35 28.96 29.00 4,153 -0.31(-1.06%)
Jun 18, 2021 29.70 29.58 28.98 29.31 6,452 -0.27(-0.90%)
Jun 17, 2021 29.78 29.82 29.49 29.58 2,778 +0.10(+0.33%)
Jun 16, 2021 29.00 29.59 29.00 29.48 2,772 +0.30(+1.03%)
Jun 15, 2021 29.60 29.60 28.77 29.18 4,075 -0.47(-1.59%)
Jun 14, 2021 29.87 30.08 29.60 29.65 11,826 -0.86(-2.83%)
Jun 11, 2021 30.84 30.84 30.43 30.52 3,415 +0.13(+0.43%)
Jun 10, 2021 31.87 31.87 30.26 30.38 8,540 -1.30(-4.12%)
Jun 09, 2021 34.50 34.50 31.67 31.69 9,067 -1.91(-5.68%)
Jun 08, 2021 31.79 34.01 31.79 33.60 23,400 +2.75(+8.90%)
Jun 07, 2021 29.69 30.85 29.69 30.85 15,827 +1.51(+5.14%)
Jun 04, 2021 29.60 29.60 29.02 29.35 10,067 +0.17(+0.59%)
Jun 03, 2021 29.57 30.21 29.17 29.17 19,433 +0.02(+0.08%)
Jun 02, 2021 27.32 29.20 27.25 29.15 1,159 +2.09(+7.74%)
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.