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 )

13.06 +0.05 (+0.38%)

Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2011	7.211	7.442	6.969	7.290	63,379	+0.04(+0.59%)
Jul 28, 2011	7.139	7.260	7.035	7.248	21,020	+0.17(+2.40%)
Jul 27, 2011	7.318	7.318	7.048	7.078	40,261	-0.24(-3.28%)
Jul 26, 2011	7.510	7.510	7.318	7.318	11,958	-0.08(-1.14%)
Jul 25, 2011	7.390	7.480	7.342	7.402	10,136	-0.07(-0.96%)
Jul 22, 2011	7.516	7.558	7.384	7.474	13,639	-0.05(-0.64%)
Jul 21, 2011	7.348	7.558	7.348	7.522	17,183	+0.18(+2.45%)
Jul 20, 2011	7.552	7.612	7.318	7.342	14,250	-0.22(-2.86%)
Jul 19, 2011	7.360	7.666	7.360	7.558	21,148	+0.24(+3.28%)
Jul 18, 2011	7.348	7.444	7.270	7.318	25,137	-0.04(-0.49%)
Jul 15, 2011	7.414	7.432	7.294	7.354	50,700	-0.05(-0.65%)
Jul 14, 2011	7.492	7.588	7.402	7.402	28,907	-0.10(-1.36%)
Jul 13, 2011	7.510	7.576	7.408	7.504	42,884	+0.03(+0.40%)
Jul 12, 2011	7.468	7.582	7.450	7.474	38,460	+0.01(+0.16%)
Jul 11, 2011	7.444	7.612	7.415	7.462	20,305	-0.05(-0.72%)
Jul 08, 2011	7.510	7.654	7.480	7.516	30,486	-0.10(-1.34%)
Jul 07, 2011	7.642	7.744	7.528	7.618	27,584	+0.07(+0.87%)
Jul 06, 2011	7.606	7.660	7.516	7.552	47,437	-0.04(-0.55%)
Jul 05, 2011	7.846	7.846	7.474	7.594	50,135	-0.16(-2.09%)
Jul 01, 2011	7.720	7.786	7.672	7.756	18,105	+0.07(+0.94%)
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%)

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