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 (%)
Feb 25, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 24, 2020 1.040 1.045 1.030 1.040 309,858 +0.00(+0.00%)
Feb 21, 2020 1.040 1.045 1.040 1.040 206,800 +0.00(+0.00%)
Feb 20, 2020 1.040 1.050 1.040 1.040 138,503 +0.00(+0.00%)
Feb 19, 2020 1.040 1.050 1.040 1.040 94,835 +0.00(+0.00%)
Feb 18, 2020 1.050 1.050 1.040 1.040 52,271 +0.00(+0.00%)
Feb 14, 2020 1.040 1.040 1.040 1.040 71,600 +0.00(+0.00%)
Feb 13, 2020 1.040 1.050 1.040 1.040 130,004 -0.00(-0.48%)
Feb 12, 2020 1.040 1.050 1.040 1.045 3,651 +0.00(+0.48%)
Feb 11, 2020 1.040 1.050 1.040 1.040 18,177 -0.01(-0.95%)
Feb 10, 2020 1.040 1.050 1.040 1.050 9,257 +0.01(+0.96%)
Feb 07, 2020 1.040 1.050 1.040 1.040 351,500 -0.01(-0.95%)
Feb 06, 2020 1.040 1.050 1.040 1.050 18,220 +0.00(+0.00%)
Feb 05, 2020 1.050 1.050 1.040 1.050 3,443 +0.00(+0.00%)
Feb 04, 2020 1.045 1.050 1.045 1.050 3,632 +0.01(+0.96%)
Feb 03, 2020 1.050 1.050 1.040 1.040 98,258 +0.00(+0.00%)
Jan 31, 2020 1.040 1.050 1.040 1.040 7,600 +0.00(+0.00%)
Jan 30, 2020 1.050 1.050 1.040 1.040 192,267 -0.01(-0.95%)
Jan 29, 2020 1.040 1.050 1.030 1.050 374,136 +0.01(+0.48%)
Jan 28, 2020 1.040 1.050 1.040 1.045 54,966 +0.00(+0.48%)
Jan 27, 2020 1.040 1.045 1.040 1.040 25,566 -0.01(-0.95%)
Jan 24, 2020 1.050 1.050 1.040 1.050 62,400 +0.00(+0.00%)
Jan 23, 2020 1.050 1.050 1.040 1.050 15,104 +0.01(+0.96%)
Jan 22, 2020 1.044 1.045 1.040 1.040 17,304 -0.01(-0.95%)
Jan 21, 2020 1.040 1.050 1.040 1.050 51,752 +0.01(+0.48%)
Jan 17, 2020 1.050 1.050 1.040 1.045 19,600 +0.00(+0.48%)
Jan 16, 2020 1.040 1.045 1.040 1.040 9,526 +0.00(+0.00%)
Jan 15, 2020 1.040 1.046 1.040 1.040 19,590 +0.00(+0.00%)
Jan 14, 2020 1.040 1.045 1.040 1.040 20,391 +0.00(+0.00%)
Jan 13, 2020 1.040 1.050 1.040 1.040 37,340 -0.00(-0.48%)
Jan 10, 2020 1.030 1.045 1.030 1.045 13,200 +0.00(+0.48%)
Jan 09, 2020 1.040 1.045 1.040 1.040 63,690 +0.00(+0.00%)
Jan 08, 2020 1.040 1.050 1.040 1.040 27,666 +0.00(+0.00%)
Jan 07, 2020 1.040 1.050 1.040 1.040 9,066 +0.00(+0.00%)
Jan 06, 2020 1.045 1.045 1.040 1.040 87,244 +0.00(+0.00%)
Jan 03, 2020 1.040 1.050 1.035 1.040 656,100 -0.01(-0.95%)
Jan 02, 2020 1.050 1.050 1.040 1.050 83,484 +0.01(+0.96%)
Dec 31, 2019 1.040 1.050 1.040 1.040 43,600 +0.00(+0.00%)
Dec 30, 2019 1.040 1.050 1.030 1.040 179,455 +0.01(+0.97%)
Dec 27, 2019 1.030 1.040 1.030 1.030 115,200 -0.00(-0.48%)
Dec 26, 2019 1.040 1.040 1.030 1.035 5,819 +0.00(+0.49%)
Dec 24, 2019 1.035 1.035 1.030 1.030 1,700 -0.01(-0.96%)
Dec 23, 2019 1.040 1.040 1.030 1.040 112,076 +0.00(+0.00%)
Dec 20, 2019 1.030 1.040 1.030 1.040 204,800 +0.01(+0.97%)
Dec 19, 2019 1.030 1.040 1.030 1.030 59,131 +0.00(+0.00%)
Dec 18, 2019 1.030 1.035 1.030 1.030 90,331 +0.00(+0.00%)
Dec 17, 2019 1.030 1.035 1.030 1.030 207,979 +0.00(+0.00%)
Dec 16, 2019 1.040 1.040 1.030 1.030 111,683 -0.01(-0.96%)
Dec 13, 2019 1.030 1.040 1.020 1.040 326,600 +0.01(+0.97%)
Dec 12, 2019 1.030 1.037 1.030 1.030 260,858 +0.00(+0.00%)
Dec 11, 2019 1.040 1.040 1.030 1.030 149,611 +0.00(+0.00%)
Dec 10, 2019 1.030 1.040 1.030 1.030 106,978 +0.00(+0.00%)
Dec 09, 2019 1.030 1.040 1.030 1.030 98,953 +0.00(+0.00%)
Dec 06, 2019 1.030 1.040 1.030 1.030 148,700 +0.00(+0.00%)
Dec 05, 2019 1.030 1.040 1.020 1.030 137,600 +0.00(+0.00%)
Dec 04, 2019 1.030 1.040 1.030 1.030 71,313 +0.00(+0.00%)
Dec 03, 2019 1.030 1.040 1.020 1.030 325,805 +0.00(+0.00%)
Dec 02, 2019 1.020 1.040 1.020 1.030 1,465,955 +0.00(+0.00%)
Nov 29, 2019 1.030 1.035 1.020 1.030 387,200 +0.00(+0.00%)
Nov 27, 2019 1.030 1.035 1.030 1.030 84,000 +0.00(+0.00%)
Nov 26, 2019 1.020 1.035 1.020 1.030 84,784 +0.01(+0.49%)
Nov 25, 2019 1.020 1.030 1.020 1.025 229,843 +0.00(+0.49%)
Nov 22, 2019 1.020 1.030 1.020 1.020 383,600 +0.00(+0.00%)
Nov 21, 2019 1.030 1.030 1.020 1.020 112,249 +0.00(+0.00%)
Nov 20, 2019 1.020 1.030 1.020 1.020 133,831 +0.00(+0.00%)
Nov 19, 2019 1.030 1.040 1.020 1.020 1,656,914 -0.01(-0.97%)
Nov 18, 2019 1.030 1.040 1.030 1.030 668,460 -0.01(-0.96%)
Nov 15, 2019 1.030 1.040 1.030 1.040 551,300 +0.01(+0.48%)
Nov 14, 2019 1.030 1.040 1.030 1.035 257,395 -0.01(-0.48%)
Nov 13, 2019 1.040 1.040 1.030 1.040 266,478 +0.00(+0.00%)
Nov 12, 2019 1.040 1.040 1.030 1.040 524,598 +0.00(+0.00%)
Nov 11, 2019 1.030 1.040 1.030 1.040 315,321 +0.00(+0.00%)
Nov 08, 2019 1.030 1.040 1.030 1.040 217,800 +0.00(+0.00%)
Nov 07, 2019 1.030 1.040 1.020 1.040 2,602,646 +0.00(+0.00%)
Nov 06, 2019 1.030 1.040 1.030 1.040 8,839,859 +0.57(+121.28%)
Nov 05, 2019 0.4800 0.5002 0.4683 0.4700 30,974 +0.02(+5.38%)
Nov 04, 2019 0.4495 0.4495 0.4300 0.4460 32,425 +0.02(+4.18%)
Nov 01, 2019 0.4500 0.4500 0.4260 0.4281 25,700 -0.00(-0.44%)
Oct 31, 2019 0.4400 0.4400 0.4260 0.4300 28,763 -0.01(-2.27%)
Oct 30, 2019 0.4500 0.4500 0.4300 0.4400 33,441 -0.01(-1.79%)
Oct 29, 2019 0.4552 0.4599 0.4341 0.4480 10,689 +0.00(+0.45%)
Oct 28, 2019 0.4693 0.4693 0.4260 0.4460 18,441 -0.00(-0.22%)
Oct 25, 2019 0.4181 0.4790 0.4181 0.4470 19,100 +0.03(+7.97%)
Oct 24, 2019 0.4248 0.4450 0.4000 0.4140 89,069 -0.01(-1.41%)
Oct 23, 2019 0.4400 0.4400 0.4100 0.4199 41,119 +0.00(+1.18%)
Oct 22, 2019 0.4785 0.4785 0.4000 0.4150 188,082 -0.05(-10.17%)
Oct 21, 2019 0.4620 0.4830 0.4540 0.4620 42,512 -0.01(-1.60%)
Oct 18, 2019 0.4782 0.4782 0.4579 0.4695 49,800 -0.00(-0.53%)
Oct 17, 2019 0.4953 0.5010 0.4720 0.4720 100,378 -0.02(-3.69%)
Oct 16, 2019 0.5110 0.5300 0.4800 0.4901 20,919 -0.03(-5.18%)
Oct 15, 2019 0.5283 0.5460 0.5000 0.5169 45,648 -0.00(-0.60%)
Oct 14, 2019 0.5400 0.5570 0.5200 0.5200 31,507 -0.01(-1.89%)
Oct 11, 2019 0.5300 0.5680 0.5210 0.5300 32,400 +0.00(+0.00%)
Oct 10, 2019 0.5500 0.5799 0.5300 0.5300 37,818 +0.00(+0.74%)
Oct 09, 2019 0.5577 0.5658 0.5261 0.5261 17,910 -0.02(-4.35%)
Oct 08, 2019 0.5800 0.5800 0.5256 0.5500 5,184 -0.01(-1.72%)
Oct 07, 2019 0.5307 0.5972 0.5106 0.5596 16,294 +0.03(+6.55%)
Oct 04, 2019 0.5000 0.5300 0.4901 0.5252 48,200 +0.03(+5.23%)
Oct 03, 2019 0.5100 0.5350 0.4802 0.4991 50,312 -0.04(-6.59%)
Oct 02, 2019 0.5697 0.5800 0.5078 0.5343 39,179 -0.06(-10.44%)
Oct 01, 2019 0.5968 0.5968 0.5420 0.5966 13,884 +0.01(+1.12%)
Sep 30, 2019 0.5859 0.5999 0.5238 0.5900 34,334 +0.01(+2.08%)
Sep 27, 2019 0.5809 0.6000 0.5400 0.5780 233,000 +0.00(+0.66%)
Sep 26, 2019 0.6087 0.6239 0.5650 0.5742 49,099 -0.03(-4.30%)
Sep 25, 2019 0.5960 0.6200 0.5750 0.6000 18,679 -0.02(-3.83%)
Sep 24, 2019 0.6570 0.6599 0.5751 0.6239 26,832 -0.03(-4.02%)
Sep 23, 2019 0.6600 0.6892 0.6100 0.6500 49,203 +0.05(+8.33%)
Sep 20, 2019 0.6800 0.6800 0.5700 0.6000 196,700 -0.08(-11.76%)
Sep 19, 2019 0.6800 0.7489 0.6330 0.6800 130,438 -0.04(-5.56%)
Sep 18, 2019 0.8000 0.8000 0.7000 0.7200 103,125 -0.02(-2.70%)
Sep 17, 2019 0.6800 0.8500 0.6500 0.7400 374,034 +0.10(+15.64%)
Sep 16, 2019 0.5500 0.6500 0.5200 0.6399 303,460 +0.12(+23.29%)
Sep 13, 2019 0.4380 0.5200 0.4302 0.5190 144,300 +0.08(+18.22%)
Sep 12, 2019 0.3970 0.4722 0.3851 0.4390 270,255 +0.06(+15.44%)
Sep 11, 2019 0.3943 0.4000 0.3720 0.3803 54,921 +0.00(+0.08%)
Sep 10, 2019 0.4000 0.4000 0.3800 0.3800 124,246 -0.02(-5.00%)
Sep 09, 2019 0.4153 0.4330 0.3999 0.4000 79,160 -0.02(-5.88%)
Sep 06, 2019 0.4380 0.4449 0.4000 0.4250 51,100 -0.02(-3.41%)
Sep 05, 2019 0.4250 0.4490 0.4200 0.4400 98,719 +0.02(+5.06%)
Sep 04, 2019 0.4800 0.4999 0.4116 0.4188 59,321 -0.06(-12.75%)
Sep 03, 2019 0.5200 0.5200 0.4800 0.4800 61,866 -0.03(-5.88%)
Aug 30, 2019 0.5100 0.5200 0.4993 0.5100 130,200 +0.02(+3.09%)
Aug 29, 2019 0.4932 0.5275 0.4932 0.4947 47,339 +0.01(+1.37%)
Aug 28, 2019 0.5047 0.5370 0.4800 0.4880 22,896 -0.01(-2.17%)
Aug 27, 2019 0.5000 0.5373 0.4308 0.4988 102,806 +0.02(+3.92%)
Aug 26, 2019 0.5000 0.5000 0.4700 0.4800 98,573 -0.02(-4.00%)
Aug 23, 2019 0.5451 0.5999 0.4215 0.5000 77,600 -0.06(-10.38%)
Aug 22, 2019 0.6100 0.6200 0.5353 0.5579 36,725 -0.04(-7.43%)
Aug 21, 2019 0.5893 0.6027 0.5500 0.6027 36,365 +0.02(+3.91%)
Aug 20, 2019 0.5600 0.5800 0.4700 0.5800 11,625 +0.03(+4.75%)
Aug 19, 2019 0.5700 0.5891 0.5300 0.5537 83,716 -0.03(-4.53%)
Aug 16, 2019 0.6600 0.6600 0.5700 0.5800 83,700 -0.05(-7.94%)
Aug 15, 2019 0.6900 0.7199 0.5890 0.6300 122,459 -0.04(-5.97%)
Aug 14, 2019 0.6700 0.6900 0.6700 0.6700 59,990 -0.02(-2.90%)
Aug 13, 2019 0.7000 0.7000 0.6605 0.6900 53,785 +0.02(+2.99%)
Aug 12, 2019 0.7000 0.7192 0.6700 0.6700 14,945 -0.06(-8.12%)
Aug 09, 2019 0.6865 0.7386 0.6761 0.7292 46,000 +0.05(+7.39%)
Aug 08, 2019 0.6900 0.7389 0.6790 0.6790 27,815 -0.00(-0.15%)
Aug 07, 2019 0.7140 0.7344 0.6710 0.6800 215,518 -0.05(-6.72%)
Aug 06, 2019 0.7337 0.7400 0.6800 0.7290 44,951 +0.03(+4.14%)
Aug 05, 2019 0.7400 0.7400 0.7000 0.7000 15,103 -0.04(-5.41%)
Aug 02, 2019 0.7490 0.7490 0.7001 0.7400 4,200 +0.03(+4.77%)
Aug 01, 2019 0.7158 0.8000 0.7063 0.7063 60,360 +0.02(+2.36%)
Jul 31, 2019 0.7617 0.8058 0.6900 0.6900 134,681 -0.04(-5.61%)
Jul 30, 2019 0.7789 0.8498 0.7122 0.7310 52,752 -0.05(-6.15%)
Jul 29, 2019 0.8097 0.8498 0.7789 0.7789 33,911 -0.02(-2.89%)
Jul 26, 2019 0.8500 0.8500 0.7871 0.8021 70,800 -0.01(-0.98%)
Jul 25, 2019 0.8100 0.8500 0.7800 0.8100 57,638 -0.01(-1.23%)
Jul 24, 2019 0.8200 0.8500 0.8019 0.8201 21,661 +0.00(+0.54%)
Jul 23, 2019 0.8500 0.8500 0.8000 0.8157 46,927 +0.01(+0.70%)
Jul 22, 2019 0.8000 0.8755 0.7900 0.8100 114,430 +0.02(+2.53%)
Jul 19, 2019 0.7921 0.8000 0.7851 0.7900 20,900 +0.01(+1.28%)
Jul 18, 2019 0.7700 0.7800 0.7100 0.7800 137,803 +0.05(+6.48%)
Jul 17, 2019 0.7300 0.7500 0.7100 0.7325 146,516 +0.00(+0.34%)
Jul 16, 2019 0.7200 0.7600 0.7200 0.7300 51,218 +0.03(+4.26%)
Jul 15, 2019 0.6999 0.7200 0.6952 0.7002 205,420 +0.01(+0.73%)
Jul 12, 2019 0.6997 0.7200 0.6951 0.6951 274,000 -0.00(-0.70%)
Jul 11, 2019 0.7000 0.7099 0.6951 0.7000 49,622 +0.00(+0.00%)
Jul 10, 2019 0.7041 0.7099 0.6800 0.7000 165,765 -0.00(-0.58%)
Jul 09, 2019 0.7250 0.7250 0.7000 0.7041 51,964 -0.02(-2.21%)
Jul 08, 2019 0.7200 0.7300 0.6801 0.7200 170,101 +0.03(+4.35%)
Jul 05, 2019 0.7500 0.7500 0.6900 0.6900 465,100 +0.01(+1.32%)
Jul 03, 2019 0.7500 0.7738 0.6508 0.6810 538,700 -0.09(-11.56%)
Jul 02, 2019 0.7845 0.7980 0.7450 0.7700 224,102 -0.03(-3.75%)
Jul 01, 2019 0.8260 0.8260 0.7415 0.8000 482,077 +0.06(+8.11%)
Jun 28, 2019 0.8000 0.8180 0.7400 0.7400 150,500 +0.00(+0.00%)
Jun 27, 2019 0.8180 0.8180 0.7400 0.7400 41,487 -0.05(-6.33%)
Jun 26, 2019 0.7825 0.8240 0.7750 0.7900 10,072 +0.02(+2.86%)
Jun 25, 2019 0.7700 0.8800 0.7600 0.7680 23,351 +0.01(+1.05%)
Jun 24, 2019 0.8100 0.8800 0.7600 0.7600 35,881 -0.05(-5.71%)
Jun 21, 2019 0.8264 0.8600 0.8060 0.8060 57,200 +0.01(+0.75%)
Jun 20, 2019 0.8500 0.8800 0.8000 0.8000 35,125 -0.05(-5.88%)
Jun 19, 2019 0.8000 0.8500 0.8000 0.8500 91,455 +0.05(+6.52%)
Jun 18, 2019 0.8330 0.8330 0.7012 0.7980 15,343 -0.03(-4.20%)
Jun 17, 2019 0.7910 0.8338 0.7600 0.8330 14,517 +0.05(+6.73%)
Jun 14, 2019 0.7820 0.8100 0.7710 0.7805 8,100 -0.01(-1.22%)
Jun 13, 2019 0.7700 0.8500 0.7700 0.7901 7,488 +0.02(+3.23%)
Jun 12, 2019 0.8480 0.8480 0.7654 0.7654 22,467 -0.01(-1.48%)
Jun 11, 2019 0.8137 0.8500 0.7434 0.7769 7,516 -0.02(-2.23%)
Jun 10, 2019 0.7828 0.7991 0.7600 0.7946 39,090 +0.03(+4.55%)
Jun 07, 2019 0.7700 0.7738 0.7600 0.7600 23,400 +0.00(+0.00%)
Jun 06, 2019 0.8480 0.8480 0.7220 0.7600 35,001 -0.04(-4.40%)
Jun 05, 2019 0.8200 0.8200 0.7950 0.7950 10,066 -0.01(-0.63%)
Jun 04, 2019 0.8000 0.8125 0.7604 0.8000 8,050 -0.02(-2.28%)
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.