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 (%)
Aug 31, 2015 2.800 2.810 2.710 2.710 33,207 -0.07(-2.52%)
Aug 28, 2015 2.790 2.840 2.780 2.780 19,538 +0.00(+0.00%)
Aug 27, 2015 2.810 2.810 2.610 2.780 38,800 +0.12(+4.51%)
Aug 26, 2015 2.810 2.810 2.660 2.660 53,886 -0.11(-3.97%)
Aug 25, 2015 2.850 2.868 2.700 2.770 32,870 +0.03(+1.09%)
Aug 24, 2015 3.000 3.000 2.700 2.740 51,799 -0.27(-8.97%)
Aug 21, 2015 3.050 3.098 3.000 3.010 21,748 -0.07(-2.27%)
Aug 20, 2015 3.000 3.110 3.000 3.080 11,886 +0.05(+1.65%)
Aug 19, 2015 2.960 3.070 2.900 3.030 15,544 +0.04(+1.34%)
Aug 18, 2015 2.970 3.010 2.930 2.990 42,057 -0.01(-0.33%)
Aug 17, 2015 2.800 3.000 2.800 3.000 22,189 +0.15(+5.26%)
Aug 14, 2015 2.670 2.850 2.670 2.850 19,995 +0.14(+5.17%)
Aug 13, 2015 2.650 2.950 2.590 2.710 73,152 -0.01(-0.37%)
Aug 12, 2015 2.870 2.870 2.668 2.720 71,875 +0.04(+1.49%)
Aug 11, 2015 3.050 3.050 2.456 2.680 135,998 -0.38(-12.42%)
Aug 10, 2015 3.050 3.230 2.960 3.060 235,430 +0.06(+2.00%)
Aug 07, 2015 3.600 3.600 2.870 3.000 184,590 -0.67(-18.26%)
Aug 06, 2015 3.700 3.810 3.650 3.670 53,165 +0.01(+0.27%)
Aug 05, 2015 3.670 3.748 3.650 3.660 63,883 +0.00(+0.00%)
Aug 04, 2015 3.680 3.760 3.650 3.660 57,943 -0.02(-0.54%)
Aug 03, 2015 3.690 3.720 3.600 3.680 30,887 +0.03(+0.82%)
Jul 31, 2015 3.650 3.690 3.580 3.650 89,570 -0.04(-1.08%)
Jul 30, 2015 3.780 3.840 3.650 3.690 45,886 -0.14(-3.66%)
Jul 29, 2015 3.950 3.970 3.800 3.830 64,758 -0.09(-2.30%)
Jul 28, 2015 3.910 3.990 3.870 3.920 15,270 +0.03(+0.77%)
Jul 27, 2015 4.000 4.070 3.800 3.890 166,149 -0.03(-0.77%)
Jul 24, 2015 4.050 4.190 3.920 3.920 46,043 -0.17(-4.16%)
Jul 23, 2015 4.120 4.133 4.000 4.090 21,910 +0.00(+0.00%)
Jul 22, 2015 4.140 4.190 4.020 4.090 38,722 -0.05(-1.21%)
Jul 21, 2015 4.310 4.390 4.120 4.140 14,984 -0.10(-2.36%)
Jul 20, 2015 4.440 4.440 4.060 4.240 10,574 +0.05(+1.19%)
Jul 17, 2015 4.340 4.430 4.170 4.190 18,147 -0.20(-4.56%)
Jul 16, 2015 4.490 4.490 4.290 4.390 18,233 -0.02(-0.45%)
Jul 15, 2015 4.380 4.500 4.230 4.410 67,878 +0.06(+1.38%)
Jul 14, 2015 4.350 4.365 4.280 4.350 34,398 +0.05(+1.16%)
Jul 13, 2015 4.150 4.350 4.150 4.300 68,963 +0.12(+2.87%)
Jul 10, 2015 4.280 4.280 4.150 4.180 3,574 -0.06(-1.42%)
Jul 09, 2015 4.280 4.295 4.240 4.240 4,740 -0.01(-0.24%)
Jul 08, 2015 4.281 4.340 4.190 4.250 16,142 -0.04(-0.93%)
Jul 07, 2015 4.270 4.390 3.720 4.290 15,488 +0.05(+1.18%)
Jul 06, 2015 4.250 4.440 4.180 4.240 16,846 -0.09(-2.08%)
Jul 02, 2015 3.950 4.330 4.330 4.330 60,700 +0.44(+11.31%)
Jul 01, 2015 3.872 3.970 3.800 3.890 56,438 +0.17(+4.57%)
Jun 30, 2015 3.730 3.790 3.720 3.720 16,773 +0.00(+0.00%)
Jun 29, 2015 3.750 3.880 3.720 3.720 38,621 -0.08(-2.11%)
Jun 26, 2015 3.770 3.870 3.730 3.800 38,732 +0.12(+3.26%)
Jun 25, 2015 3.770 3.820 3.680 3.680 23,852 -0.05(-1.34%)
Jun 24, 2015 3.780 3.850 3.730 3.730 14,044 -0.08(-2.10%)
Jun 23, 2015 3.830 3.860 3.800 3.810 12,749 -0.05(-1.30%)
Jun 22, 2015 3.880 3.880 3.850 3.860 17,890 -0.02(-0.52%)
Jun 19, 2015 3.750 3.880 3.750 3.880 29,257 +0.14(+3.74%)
Jun 18, 2015 3.840 3.850 3.730 3.740 18,198 -0.11(-2.86%)
Jun 17, 2015 3.900 3.920 3.800 3.850 9,808 -0.08(-2.12%)
Jun 16, 2015 3.950 3.950 3.933 3.933 1,019 -0.04(-0.92%)
Jun 15, 2015 3.970 3.980 3.920 3.970 2,711 -0.00(-0.08%)
Jun 12, 2015 3.850 4.000 3.850 3.973 40,306 +0.04(+1.10%)
Jun 11, 2015 3.700 4.000 3.694 3.930 39,223 +0.23(+6.22%)
Jun 10, 2015 3.950 3.950 3.630 3.700 35,431 -0.08(-2.12%)
Jun 09, 2015 4.020 4.050 3.770 3.780 80,966 -0.29(-7.13%)
Jun 08, 2015 4.250 4.250 4.020 4.070 19,651 -0.12(-2.86%)
Jun 05, 2015 4.300 4.460 4.161 4.190 19,201 -0.07(-1.64%)
Jun 04, 2015 4.360 4.522 4.130 4.260 12,716 -0.15(-3.40%)
Jun 03, 2015 4.501 4.501 4.370 4.410 6,009 -0.02(-0.45%)
Jun 02, 2015 4.317 4.440 4.193 4.430 29,739 +0.11(+2.55%)
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.