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

Bellrock Brands (OP: DXBRF )

N/A UNCHANGED
Last Price Updated: 11:59 AM EDT, May 21, 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 (%)
Jun 28, 2019 0.7200 0.7220 0.6750 0.6758 34,300 -0.04(-6.14%)
Jun 27, 2019 0.7154 0.7200 0.7050 0.7200 38,823 -0.01(-0.69%)
Jun 26, 2019 0.7000 0.7300 0.6400 0.7250 104,029 +0.09(+13.30%)
Jun 25, 2019 0.6650 0.6800 0.6180 0.6399 180,585 -0.05(-6.92%)
Jun 24, 2019 0.7250 0.7320 0.6500 0.6875 131,744 -0.04(-6.08%)
Jun 21, 2019 0.7100 0.7420 0.6900 0.7320 73,100 +0.02(+3.10%)
Jun 20, 2019 0.7760 0.7760 0.7000 0.7100 48,253 -0.02(-3.14%)
Jun 19, 2019 0.7810 0.7810 0.7300 0.7330 122,058 -0.01(-0.95%)
Jun 18, 2019 0.7999 0.7999 0.7150 0.7400 126,550 +0.03(+4.83%)
Jun 17, 2019 0.7500 0.7500 0.6700 0.7059 78,734 -0.04(-5.25%)
Jun 14, 2019 0.6820 0.7450 0.6800 0.7450 95,600 +0.05(+6.43%)
Jun 13, 2019 0.7250 0.7250 0.6700 0.7000 62,537 -0.03(-3.45%)
Jun 12, 2019 0.7100 0.7250 0.6950 0.7250 36,614 +0.01(+1.26%)
Jun 11, 2019 0.7500 0.7500 0.6900 0.7160 48,367 +0.02(+2.29%)
Jun 10, 2019 0.7260 0.7350 0.6850 0.7000 44,148 -0.01(-1.69%)
Jun 07, 2019 0.7050 0.7350 0.6950 0.7120 43,300 +0.00(+0.28%)
Jun 06, 2019 0.7360 0.7360 0.7000 0.7100 40,307 -0.01(-0.84%)
Jun 05, 2019 0.7300 0.7600 0.7000 0.7160 19,978 -0.02(-2.72%)
Jun 04, 2019 0.7371 0.7400 0.6800 0.7360 117,713 +0.03(+4.84%)
Jun 03, 2019 0.7240 0.7500 0.6820 0.7020 109,392 -0.03(-3.84%)
May 31, 2019 0.7629 0.7850 0.7000 0.7300 197,400 -0.03(-3.95%)
May 30, 2019 0.8010 0.8010 0.7600 0.7600 130,733 -0.02(-2.06%)
May 29, 2019 0.8220 0.8220 0.7550 0.7760 190,151 -0.01(-1.15%)
May 28, 2019 0.8320 0.8400 0.7650 0.7850 180,521 -0.06(-7.65%)
May 24, 2019 0.8605 0.9030 0.8500 0.8500 314,500 +0.01(+1.55%)
May 23, 2019 0.8285 0.8520 0.8020 0.8370 214,275 +0.02(+3.08%)
May 22, 2019 0.7710 0.8437 0.7535 0.8120 450,292 +0.08(+10.33%)
May 21, 2019 0.7900 0.7900 0.7000 0.7360 358,428 +0.00(+0.29%)
May 20, 2019 0.6880 0.7400 0.6600 0.7339 37,351 +0.02(+2.64%)
May 17, 2019 0.7383 0.7500 0.7000 0.7150 82,000 +0.01(+0.70%)
May 16, 2019 0.7100 0.7460 0.7030 0.7100 30,708 -0.02(-2.61%)
May 15, 2019 0.7460 0.7499 0.7080 0.7290 37,129 -0.01(-0.82%)
May 14, 2019 0.7000 0.7777 0.7000 0.7350 25,361 +0.02(+2.08%)
May 13, 2019 0.7450 0.7860 0.7050 0.7200 89,965 -0.02(-2.05%)
May 10, 2019 0.7195 0.7351 0.6920 0.7351 100,000 +0.01(+1.23%)
May 09, 2019 0.7300 0.7850 0.7200 0.7262 158,535 -0.04(-5.54%)
May 08, 2019 0.7400 0.7760 0.7100 0.7688 200,710 +0.04(+4.81%)
May 07, 2019 0.7360 0.7600 0.7200 0.7335 43,926 -0.03(-3.49%)
May 06, 2019 0.7700 0.8110 0.7000 0.7600 64,009 -0.03(-3.31%)
May 03, 2019 0.7400 0.7935 0.7307 0.7860 104,100 +0.07(+9.70%)
May 02, 2019 0.8090 0.8090 0.7000 0.7165 229,158 -0.08(-10.44%)
May 01, 2019 0.8050 0.8050 0.7700 0.8000 131,907 +0.00(+0.00%)
Apr 30, 2019 0.8520 0.8520 0.7850 0.8000 86,380 -0.02(-2.20%)
Apr 29, 2019 0.8000 0.8500 0.7800 0.8180 131,917 +0.02(+2.25%)
Apr 26, 2019 0.8320 0.8450 0.7900 0.8000 165,600 -0.03(-3.61%)
Apr 25, 2019 0.8799 0.8888 0.8120 0.8300 74,005 -0.05(-5.25%)
Apr 24, 2019 0.8930 0.8930 0.8520 0.8760 52,286 +0.00(+0.46%)
Apr 23, 2019 0.8885 0.9150 0.8600 0.8720 78,844 -0.03(-3.11%)
Apr 22, 2019 0.8810 0.9199 0.8810 0.9000 110,178 +0.01(+1.12%)
Apr 18, 2019 0.9020 0.9200 0.8500 0.8900 103,500 +0.01(+0.56%)
Apr 17, 2019 0.8485 0.8900 0.8485 0.8850 32,124 +0.00(+0.34%)
Apr 16, 2019 0.9000 0.9035 0.8500 0.8820 71,215 -0.03(-3.08%)
Apr 15, 2019 0.9130 0.9130 0.8650 0.9100 119,034 +0.02(+2.02%)
Apr 12, 2019 0.8905 0.9100 0.8650 0.8920 115,400 +0.01(+1.36%)
Apr 11, 2019 0.9208 0.9208 0.8800 0.8800 115,034 -0.02(-2.33%)
Apr 10, 2019 0.8988 0.9149 0.8900 0.9010 95,179 +0.00(+0.12%)
Apr 09, 2019 0.9677 0.9700 0.8920 0.8999 144,255 -0.02(-2.56%)
Apr 08, 2019 1.000 1.000 0.8920 0.9235 227,957 -0.00(-0.16%)
Apr 05, 2019 0.9700 0.9700 0.9000 0.9250 519,500 -0.01(-0.75%)
Apr 04, 2019 0.9135 0.9400 0.8620 0.9320 290,646 +0.04(+4.72%)
Apr 03, 2019 0.9000 0.9400 0.8700 0.8900 130,135 -0.01(-1.11%)
Apr 02, 2019 0.9650 0.9650 0.9000 0.9000 221,637 -0.02(-1.80%)
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.