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 (%)
May 31, 2018 1.160 1.240 1.150 1.240 38,627 +0.09(+7.83%)
May 30, 2018 1.180 1.200 1.150 1.150 44,697 -0.03(-2.54%)
May 29, 2018 1.170 1.180 1.165 1.180 22,501 +0.02(+1.72%)
May 25, 2018 1.160 1.160 1.160 0 +0.00(+0.01%)
May 24, 2018 1.200 1.200 1.148 1.160 29,843 -0.05(-3.82%)
May 23, 2018 1.240 1.250 1.203 1.206 23,263 -0.02(-1.95%)
May 22, 2018 1.230 1.250 1.230 1.230 5,605 +0.01(+0.82%)
May 21, 2018 1.250 1.260 1.220 1.220 32,402 -0.03(-2.40%)
May 18, 2018 1.250 1.252 1.240 1.250 18,905 +0.01(+0.58%)
May 17, 2018 1.230 1.270 1.230 1.243 14,934 +0.00(+0.23%)
May 16, 2018 1.280 1.280 1.240 1.240 44,821 -0.02(-1.59%)
May 15, 2018 1.265 1.266 1.250 1.260 14,367 +0.01(+0.79%)
May 14, 2018 1.250 1.350 1.250 1.250 9,240 +0.00(+0.31%)
May 11, 2018 1.250 1.250 1.240 1.246 5,664 +0.01(+0.50%)
May 10, 2018 1.248 1.250 1.240 1.240 29,114 -0.01(-0.80%)
May 09, 2018 1.300 1.310 1.230 1.250 22,614 -0.06(-4.58%)
May 08, 2018 1.310 1.330 1.300 1.310 28,059 +0.00(+0.00%)
May 07, 2018 1.310 1.320 1.300 1.310 15,723 -0.05(-3.68%)
May 04, 2018 1.340 1.360 1.340 1.360 4,635 +0.03(+2.26%)
May 03, 2018 1.350 1.350 1.330 1.330 723 -0.03(-2.21%)
May 02, 2018 1.340 1.360 1.340 1.360 5,587 +0.02(+1.49%)
May 01, 2018 1.340 1.340 1.320 1.340 3,483 +0.02(+1.52%)
Apr 30, 2018 1.330 1.360 1.320 1.320 15,552 -0.02(-1.49%)
Apr 27, 2018 1.270 1.340 1.270 1.340 5,741 +0.07(+5.51%)
Apr 26, 2018 1.260 1.300 1.260 1.270 84,678 +0.01(+0.79%)
Apr 25, 2018 1.240 1.280 1.240 1.260 24,025 +0.01(+0.79%)
Apr 24, 2018 1.240 1.260 1.240 1.250 5,087 +0.00(+0.01%)
Apr 23, 2018 1.240 1.250 1.214 1.250 29,014 +0.00(+0.00%)
Apr 20, 2018 1.240 1.259 1.240 1.250 3,351 +0.00(+0.00%)
Apr 19, 2018 1.250 1.290 1.150 1.250 13,860 +0.00(+0.00%)
Apr 18, 2018 1.270 1.290 1.250 1.250 2,519 -0.03(-2.34%)
Apr 17, 2018 1.300 1.300 1.250 1.280 20,161 -0.03(-2.29%)
Apr 16, 2018 1.260 1.320 1.250 1.310 16,549 +0.02(+1.55%)
Apr 13, 2018 1.280 1.350 1.280 1.290 12,347 +0.01(+0.78%)
Apr 12, 2018 1.280 1.299 1.280 1.280 5,080 -0.01(-0.78%)
Apr 11, 2018 1.260 1.295 1.260 1.290 7,438 -0.02(-1.52%)
Apr 10, 2018 1.254 1.310 1.250 1.310 9,013 +0.04(+3.23%)
Apr 09, 2018 1.315 1.350 1.260 1.269 23,230 -0.09(-6.69%)
Apr 06, 2018 1.320 1.360 1.309 1.360 7,259 +0.01(+0.74%)
Apr 05, 2018 1.310 1.350 1.300 1.350 31,959 +0.03(+2.27%)
Apr 04, 2018 1.300 1.320 1.300 1.320 2,777 +0.00(+0.00%)
Apr 03, 2018 1.330 1.360 1.320 1.320 7,610 +0.00(+0.00%)
Apr 02, 2018 1.340 1.350 1.320 1.320 14,796 -0.03(-2.22%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 28, 2018 1.410 1.410 1.350 1.350 3,194 -0.03(-2.03%)
Mar 27, 2018 1.382 1.390 1.330 1.378 12,543 -0.02(-1.57%)
Mar 26, 2018 1.380 1.400 1.380 1.400 3,497 +0.01(+0.72%)
Mar 23, 2018 1.370 1.410 1.370 1.390 7,760 -0.02(-1.42%)
Mar 22, 2018 1.390 1.420 1.351 1.410 32,107 +0.06(+4.44%)
Mar 21, 2018 1.350 1.359 1.350 1.350 5,661 +0.00(+0.00%)
Mar 20, 2018 1.357 1.357 1.350 1.350 1,826 -0.01(-0.74%)
Mar 19, 2018 1.380 1.380 1.350 1.360 4,650 -0.03(-2.16%)
Mar 16, 2018 1.378 1.390 1.370 1.390 14,695 +0.03(+2.20%)
Mar 15, 2018 1.420 1.420 1.350 1.360 32,566 -0.02(-1.44%)
Mar 14, 2018 1.397 1.410 1.380 1.380 20,000 +0.00(+0.00%)
Mar 13, 2018 1.390 1.420 1.370 1.380 35,150 -0.01(-0.72%)
Mar 12, 2018 1.340 1.470 1.340 1.390 39,962 +0.04(+2.96%)
Mar 09, 2018 1.350 1.429 1.330 1.350 30,451 -0.09(-6.25%)
Mar 08, 2018 1.530 1.530 1.430 1.440 36,268 -0.04(-2.70%)
Mar 07, 2018 1.527 1.529 1.480 1.480 7,512 -0.01(-0.67%)
Mar 06, 2018 1.480 1.530 1.430 1.490 13,839 -0.01(-0.67%)
Mar 05, 2018 1.540 1.570 1.490 1.500 12,304 -0.04(-2.60%)
Mar 02, 2018 1.470 1.540 1.430 1.540 32,207 +0.06(+4.05%)
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.