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

Dalrada Financial Corp (OP: DFCO )

0.1879 +0.0069 (+3.81%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 20, 2024 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, 2022 0.4639 0.4899 0.4507 0.4699 139,378 +0.02(+3.59%)
May 27, 2022 0.4777 0.4777 0.4310 0.4536 48,014 -0.02(-5.12%)
May 26, 2022 0.5100 0.5100 0.4100 0.4781 280,473 +0.06(+14.79%)
May 25, 2022 0.4340 0.4400 0.4010 0.4165 137,265 -0.03(-7.34%)
May 24, 2022 0.5500 0.5500 0.4272 0.4495 42,467 -0.10(-18.20%)
May 23, 2022 0.5795 0.5795 0.5200 0.5495 78,737 -0.01(-1.35%)
May 20, 2022 0.5900 0.5900 0.5096 0.5570 13,927 -0.02(-3.97%)
May 19, 2022 0.6000 0.6000 0.5540 0.5800 28,922 -0.02(-3.33%)
May 18, 2022 0.5500 0.6000 0.5300 0.6000 257,473 +0.05(+9.09%)
May 17, 2022 0.5100 0.5600 0.5100 0.5500 153,711 +0.06(+12.24%)
May 16, 2022 0.3980 0.4900 0.3890 0.4900 127,116 +0.11(+30.67%)
May 13, 2022 0.3800 0.3872 0.3330 0.3750 62,020 -0.00(-1.29%)
May 12, 2022 0.4500 0.4500 0.3350 0.3799 140,350 -0.02(-5.03%)
May 11, 2022 0.3850 0.4000 0.3700 0.4000 320,688 +0.03(+6.67%)
May 10, 2022 0.4000 0.4276 0.3500 0.3750 146,999 -0.03(-6.25%)
May 09, 2022 0.4285 0.4285 0.3810 0.4000 33,995 +0.00(+0.00%)
May 06, 2022 0.4798 0.4995 0.3805 0.4000 111,507 -0.04(-9.09%)
May 05, 2022 0.3994 0.4600 0.3994 0.4400 73,267 +0.04(+11.39%)
May 04, 2022 0.4595 0.4800 0.3950 0.3950 105,872 -0.04(-10.23%)
May 03, 2022 0.5199 0.5199 0.4300 0.4400 87,171 -0.05(-10.20%)
May 02, 2022 0.4500 0.5199 0.4500 0.4900 108,962 +0.04(+8.91%)
Apr 29, 2022 0.4205 0.4535 0.4205 0.4499 26,332 +0.01(+2.32%)
Apr 28, 2022 0.4399 0.4400 0.4205 0.4397 26,102 +0.00(+0.18%)
Apr 27, 2022 0.4103 0.4517 0.4000 0.4389 32,674 +0.02(+4.50%)
Apr 26, 2022 0.4618 0.4618 0.3800 0.4200 188,794 -0.04(-9.05%)
Apr 25, 2022 0.4676 0.5000 0.4300 0.4618 171,492 -0.00(-0.73%)
Apr 22, 2022 0.5295 0.5409 0.4652 0.4652 20,215 -0.03(-5.98%)
Apr 21, 2022 0.5000 0.5295 0.4948 0.4948 15,294 +0.01(+2.02%)
Apr 20, 2022 0.5100 0.5295 0.4780 0.4850 326,958 -0.04(-8.06%)
Apr 19, 2022 0.4700 0.5390 0.4650 0.5275 71,631 +0.06(+12.23%)
Apr 18, 2022 0.5715 0.5755 0.4479 0.4700 210,301 -0.10(-18.26%)
Apr 14, 2022 0.5300 0.5750 0.4500 0.5750 70,333 +0.03(+6.48%)
Apr 13, 2022 0.5300 0.5783 0.5300 0.5400 20,773 +0.04(+8.43%)
Apr 12, 2022 0.4500 0.5780 0.4500 0.4980 57,986 -0.00(-0.40%)
Apr 11, 2022 0.5700 0.5700 0.5000 0.5000 141,851 -0.09(-15.18%)
Apr 08, 2022 0.5200 0.5895 0.5100 0.5895 19,250 +0.09(+18.02%)
Apr 07, 2022 0.5400 0.5900 0.4748 0.4995 111,901 -0.03(-4.86%)
Apr 06, 2022 0.5200 0.5500 0.3800 0.5250 671,178 +0.02(+2.94%)
Apr 05, 2022 0.7001 0.7001 0.4900 0.5100 308,923 -0.19(-27.14%)
Apr 04, 2022 0.7000 0.7200 0.7000 0.7000 108,143 +0.01(+1.27%)
Apr 01, 2022 0.6900 0.7070 0.6825 0.6912 20,499 +0.00(+0.17%)
Mar 31, 2022 0.7221 0.7245 0.6900 0.6900 25,744 +0.02(+3.45%)
Mar 30, 2022 0.6925 0.7000 0.6520 0.6670 41,533 -0.00(-0.45%)
Mar 29, 2022 0.7700 0.7800 0.6300 0.6700 288,411 -0.08(-10.61%)
Mar 28, 2022 0.6500 0.7495 0.6202 0.7495 102,511 +0.10(+15.31%)
Mar 25, 2022 0.5651 0.6500 0.5651 0.6500 26,255 +0.08(+15.02%)
Mar 24, 2022 0.5406 0.5700 0.5406 0.5651 63,336 -0.01(-2.57%)
Mar 23, 2022 0.5990 0.5990 0.5700 0.5800 20,012 +0.03(+6.42%)
Mar 22, 2022 0.5700 0.5700 0.5400 0.5450 49,956 -0.02(-2.68%)
Mar 21, 2022 0.5834 0.5834 0.5498 0.5600 15,631 -0.02(-3.45%)
Mar 18, 2022 0.4501 0.5800 0.4501 0.5800 79,120 +0.08(+17.17%)
Mar 17, 2022 0.4500 0.4950 0.4500 0.4950 21,651 +0.05(+12.30%)
Mar 16, 2022 0.4400 0.4990 0.4400 0.4408 25,799 +0.03(+7.20%)
Mar 15, 2022 0.4769 0.4769 0.4112 0.4112 27,515 -0.06(-12.49%)
Mar 14, 2022 0.4599 0.4769 0.4405 0.4699 2,045 -0.01(-1.47%)
Mar 11, 2022 0.4769 0.4769 0.4769 0.4769 824 +0.00(+0.00%)
Mar 10, 2022 0.5100 0.5100 0.4275 0.4769 96,612 -0.02(-3.29%)
Mar 09, 2022 0.4900 0.5500 0.4804 0.4931 33,403 -0.02(-3.31%)
Mar 08, 2022 0.5250 0.5500 0.4800 0.5100 59,344 -0.04(-7.27%)
Mar 07, 2022 0.5211 0.5540 0.5010 0.5500 117,373 +0.00(+0.00%)
Mar 04, 2022 0.5220 0.5600 0.5220 0.5500 15,052 -0.00(-0.18%)
Mar 03, 2022 0.6400 0.6400 0.5510 0.5510 30,568 -0.05(-8.17%)
Mar 02, 2022 0.5300 0.6500 0.5300 0.6000 19,226 +0.08(+16.48%)
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.