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

Dolby Laboratories (NY: DLB )

81.20 +0.07 (+0.09%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 (%)
Sep 30, 2010 44.87 46.99 44.79 44.88 2,216 -1.62(-3.48%)
Sep 29, 2010 47.46 47.63 46.26 46.49 1,502,151 -1.15(-2.42%)
Sep 28, 2010 46.37 47.94 45.60 47.65 876 -1.26(-2.58%)
Sep 27, 2010 49.09 49.49 48.42 48.91 575,202 +0.14(+0.29%)
Sep 24, 2010 48.10 49.41 48.10 48.77 786,011 +1.21(+2.54%)
Sep 23, 2010 47.34 48.18 47.01 47.56 1,220 +0.00(+0.00%)
Sep 22, 2010 48.48 49.72 47.04 47.56 1,638,531 +0.10(+0.22%)
Sep 21, 2010 47.44 48.26 46.09 47.46 849 -0.13(-0.28%)
Sep 20, 2010 44.38 47.78 44.20 47.59 1,587,450 +3.40(+7.69%)
Sep 17, 2010 44.19 44.38 43.89 44.19 660,093 +1.00(+2.32%)
Sep 15, 2010 42.99 43.44 42.78 43.19 313 -0.47(-1.07%)
Sep 14, 2010 43.57 43.89 43.05 43.66 684 +0.09(+0.20%)
Sep 13, 2010 43.34 43.78 43.14 43.57 578,839 +0.82(+1.92%)
Sep 10, 2010 43.20 43.33 42.54 42.75 500,452 -0.28(-0.66%)
Sep 09, 2010 44.88 44.88 42.29 43.03 2,250 -1.23(-2.78%)
Sep 08, 2010 44.63 44.85 44.00 44.26 3,347 -0.09(-0.20%)
Sep 07, 2010 44.95 45.30 44.30 44.35 597,551 -0.82(-1.82%)
Sep 03, 2010 45.86 45.99 45.05 45.17 599,674 -0.21(-0.47%)
Sep 02, 2010 44.83 45.57 44.67 45.39 459 +0.47(+1.06%)
Sep 01, 2010 44.37 45.58 44.37 44.91 1,066,398 +1.14(+2.60%)
Aug 31, 2010 43.75 44.12 43.38 43.77 2,656 +0.03(+0.07%)
Aug 30, 2010 43.96 44.20 43.62 43.74 1,035,999 +0.30(+0.69%)
Aug 27, 2010 44.15 44.45 42.50 43.44 1,189,365 +0.88(+2.08%)
Aug 26, 2010 42.72 43.62 42.42 42.56 440 +0.07(+0.17%)
Aug 25, 2010 42.33 42.72 41.61 42.49 324 +0.02(+0.06%)
Aug 24, 2010 42.49 43.00 41.22 42.46 496 -0.66(-1.52%)
Aug 23, 2010 45.21 45.47 42.99 43.12 1,192,761 -2.02(-4.48%)
Aug 20, 2010 44.90 45.29 44.79 45.14 564,943 +0.01(+0.02%)
Aug 19, 2010 45.55 46.21 44.97 45.13 1,452 -0.73(-1.58%)
Aug 18, 2010 46.31 46.33 45.74 45.86 473 -0.23(-0.50%)
Aug 17, 2010 44.52 46.33 44.52 46.09 549 +1.78(+4.01%)
Aug 16, 2010 44.42 44.90 43.96 44.31 1,426,184 -0.05(-0.11%)
Aug 13, 2010 44.36 46.81 44.33 44.36 1,373,257 -2.48(-5.30%)
Aug 12, 2010 45.43 46.86 45.43 46.84 1,362,769 +0.49(+1.06%)
Aug 11, 2010 47.35 47.35 45.12 46.35 126 -2.67(-5.45%)
Aug 10, 2010 49.02 49.12 47.63 49.02 253 -0.59(-1.19%)
Aug 09, 2010 49.93 50.24 49.58 49.61 486,741 -0.04(-0.08%)
Aug 06, 2010 49.65 49.83 48.16 49.65 1,067,726 -0.28(-0.57%)
Aug 05, 2010 50.19 50.70 49.52 49.94 675,418 -0.25(-0.50%)
Aug 04, 2010 49.77 50.45 49.53 50.19 1,006 +0.41(+0.83%)
Aug 03, 2010 49.17 50.02 49.17 49.78 819 +0.35(+0.70%)
Aug 02, 2010 50.65 51.37 49.28 49.43 1,229,432 -0.70(-1.40%)
Jul 30, 2010 50.13 51.12 48.47 50.13 2,144,004 -1.87(-3.60%)
Jul 29, 2010 52.93 52.93 51.00 52.01 483 -0.51(-0.96%)
Jul 28, 2010 53.10 53.21 52.22 52.51 126 -0.57(-1.07%)
Jul 27, 2010 54.86 55.40 52.75 53.08 1,704 -1.54(-2.82%)
Jul 26, 2010 54.18 54.86 53.98 54.62 844,197 +0.64(+1.19%)
Jul 23, 2010 53.36 54.09 52.72 53.98 612,113 +0.66(+1.24%)
Jul 22, 2010 53.37 54.06 53.04 53.32 1,964 +0.77(+1.46%)
Jul 21, 2010 53.52 53.64 52.36 52.55 423,704 -0.76(-1.42%)
Jul 20, 2010 52.18 53.47 51.67 53.31 545 +0.41(+0.78%)
Jul 19, 2010 51.96 53.02 51.47 52.90 586,047 +1.41(+2.73%)
Jul 16, 2010 51.49 53.10 51.42 51.49 478,611 -1.97(-3.69%)
Jul 15, 2010 53.80 54.27 53.08 53.47 1,204,894 -0.30(-0.56%)
Jul 14, 2010 52.80 53.85 52.60 53.77 941 +1.10(+2.08%)
Jul 13, 2010 51.52 53.43 51.52 52.67 1,624 +1.33(+2.60%)
Jul 12, 2010 50.80 51.52 50.12 51.33 605,402 +0.36(+0.70%)
Jul 09, 2010 50.98 51.40 50.58 50.98 441,950 -0.13(-0.26%)
Jul 08, 2010 50.93 51.45 50.74 51.11 8,369 +0.40(+0.79%)
Jul 07, 2010 49.36 50.71 49.33 50.71 564,816 +1.44(+2.92%)
Jul 06, 2010 50.26 51.58 48.87 49.27 1,511 -0.13(-0.27%)
Jul 02, 2010 49.41 49.63 48.67 49.41 474,719 +0.29(+0.60%)
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.