Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Donegal Group Cl A (NQ: DGICA )

13.15 +0.14 (+1.08%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.648	7.744	7.552	7.684	24,857	+0.02(+0.23%)
Jun 29, 2011	7.642	7.846	7.624	7.666	27,872	-0.19(-2.37%)
Jun 28, 2011	8.038	8.062	7.726	7.852	25,332	-0.15(-1.88%)
Jun 27, 2011	7.636	8.016	7.552	8.002	37,241	+0.43(+5.63%)
Jun 24, 2011	7.684	7.738	7.414	7.576	758,339	-0.13(-1.71%)
Jun 23, 2011	7.528	7.738	7.378	7.708	78,170	+0.17(+2.31%)
Jun 22, 2011	7.642	7.666	7.498	7.534	45,026	-0.19(-2.41%)
Jun 21, 2011	7.792	7.792	7.498	7.720	42,031	+0.01(+0.16%)
Jun 20, 2011	7.636	7.738	7.504	7.708	28,817	+0.10(+1.34%)
Jun 17, 2011	7.624	7.678	7.456	7.606	133,922	+0.07(+0.96%)
Jun 16, 2011	7.600	7.666	7.504	7.534	45,853	-0.07(-0.87%)
Jun 15, 2011	7.762	7.852	7.546	7.600	49,256	-0.25(-3.21%)
Jun 14, 2011	7.858	7.954	7.756	7.852	47,695	+0.05(+0.62%)
Jun 13, 2011	8.038	8.038	7.762	7.804	66,864	-0.16(-2.03%)
Jun 10, 2011	8.002	8.189	7.810	7.966	35,368	-0.09(-1.12%)
Jun 09, 2011	8.159	8.165	7.996	8.056	17,770	-0.05(-0.67%)
Jun 08, 2011	8.092	8.128	7.978	8.110	15,771	-0.04(-0.52%)
Jun 07, 2011	8.189	8.249	7.966	8.152	15,501	+0.07(+0.82%)
Jun 06, 2011	7.979	8.152	7.960	8.086	32,835	+0.04(+0.45%)
Jun 03, 2011	8.134	8.237	8.020	8.050	35,983	+0.19(+2.44%)
May 24, 2011	7.906	7.996	7.804	7.858	153,073	+0.01(+0.08%)
May 23, 2011	7.813	7.954	7.774	7.852	28,749	-0.07(-0.83%)
May 20, 2011	7.972	8.014	7.732	7.918	39,731	-0.05(-0.68%)
May 19, 2011	8.080	8.080	7.888	7.972	42,093	-0.06(-0.75%)
May 18, 2011	7.984	8.098	7.876	8.032	36,125	+0.04(+0.53%)
May 17, 2011	8.189	8.189	7.942	7.990	41,958	-0.26(-3.20%)
May 16, 2011	8.128	8.381	8.128	8.255	38,255	+0.07(+0.88%)
May 13, 2011	8.189	8.189	8.104	8.183	29,285	-0.03(-0.37%)
May 12, 2011	7.972	8.213	7.972	8.213	18,708	+0.23(+2.86%)
May 11, 2011	8.050	8.050	7.870	7.984	45,593	-0.12(-1.48%)
May 10, 2011	8.195	8.195	7.954	8.104	38,653	-0.03(-0.37%)
May 09, 2011	7.894	8.146	7.856	8.134	33,354	+0.24(+3.04%)
May 06, 2011	7.924	7.930	7.840	7.894	19,177	+0.06(+0.77%)
May 05, 2011	7.894	7.924	7.774	7.834	43,277	-0.03(-0.38%)
May 04, 2011	7.900	8.008	7.864	7.864	20,888	-0.04(-0.46%)
May 03, 2011	7.918	7.954	7.852	7.900	24,804	-0.01(-0.08%)
May 02, 2011	8.014	8.189	7.906	7.906	15,033	-0.28(-3.45%)
Apr 29, 2011	8.183	8.243	8.002	8.189	29,520	-0.01(-0.15%)
Apr 28, 2011	8.110	8.201	8.021	8.201	17,102	+0.04(+0.52%)
Apr 27, 2011	8.063	8.170	8.063	8.159	11,504	+0.07(+0.88%)
Apr 26, 2011	7.992	8.123	7.992	8.087	12,489	+0.11(+1.42%)
Apr 25, 2011	8.045	8.111	7.742	7.974	19,481	-0.19(-2.33%)
Apr 21, 2011	8.147	8.164	7.986	8.164	29,300	+0.10(+1.25%)
Apr 20, 2011	8.010	8.093	7.873	8.063	32,565	+0.15(+1.96%)
Apr 19, 2011	7.926	7.938	7.814	7.909	18,521	+0.02(+0.30%)
Apr 18, 2011	7.825	7.903	7.795	7.885	15,092	-0.06(-0.75%)
Apr 15, 2011	7.867	7.998	7.801	7.944	60,170	-0.01(-0.15%)
Apr 14, 2011	7.801	7.986	7.795	7.956	18,859	+0.05(+0.60%)
Apr 13, 2011	8.206	8.206	7.843	7.909	33,407	-0.21(-2.64%)
Apr 12, 2011	8.164	8.218	8.057	8.123	11,843	-0.01(-0.07%)
Apr 11, 2011	8.182	8.182	8.057	8.129	23,237	-0.05(-0.65%)
Apr 08, 2011	8.272	8.272	7.992	8.182	20,022	-0.01(-0.07%)
Apr 07, 2011	8.123	8.283	8.099	8.188	18,849	+0.06(+0.73%)
Apr 06, 2011	7.968	8.176	7.968	8.129	9,665	+0.06(+0.74%)
Apr 05, 2011	8.105	8.105	7.992	8.069	8,111	-0.07(-0.88%)
Apr 04, 2011	8.057	8.170	8.051	8.141	13,633	+0.12(+1.56%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Donegal Group Cl A (NQ: DGICA )

Historical Prices