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 (%)
Sep 30, 2019 0.5859 0.5999 0.5238 0.5900 34,334 +0.01(+2.08%)
Sep 27, 2019 0.5809 0.6000 0.5400 0.5780 233,000 +0.00(+0.66%)
Sep 26, 2019 0.6087 0.6239 0.5650 0.5742 49,099 -0.03(-4.30%)
Sep 25, 2019 0.5960 0.6200 0.5750 0.6000 18,679 -0.02(-3.83%)
Sep 24, 2019 0.6570 0.6599 0.5751 0.6239 26,832 -0.03(-4.02%)
Sep 23, 2019 0.6600 0.6892 0.6100 0.6500 49,203 +0.05(+8.33%)
Sep 20, 2019 0.6800 0.6800 0.5700 0.6000 196,700 -0.08(-11.76%)
Sep 19, 2019 0.6800 0.7489 0.6330 0.6800 130,438 -0.04(-5.56%)
Sep 18, 2019 0.8000 0.8000 0.7000 0.7200 103,125 -0.02(-2.70%)
Sep 17, 2019 0.6800 0.8500 0.6500 0.7400 374,034 +0.10(+15.64%)
Sep 16, 2019 0.5500 0.6500 0.5200 0.6399 303,460 +0.12(+23.29%)
Sep 13, 2019 0.4380 0.5200 0.4302 0.5190 144,300 +0.08(+18.22%)
Sep 12, 2019 0.3970 0.4722 0.3851 0.4390 270,255 +0.06(+15.44%)
Sep 11, 2019 0.3943 0.4000 0.3720 0.3803 54,921 +0.00(+0.08%)
Sep 10, 2019 0.4000 0.4000 0.3800 0.3800 124,246 -0.02(-5.00%)
Sep 09, 2019 0.4153 0.4330 0.3999 0.4000 79,160 -0.02(-5.88%)
Sep 06, 2019 0.4380 0.4449 0.4000 0.4250 51,100 -0.02(-3.41%)
Sep 05, 2019 0.4250 0.4490 0.4200 0.4400 98,719 +0.02(+5.06%)
Sep 04, 2019 0.4800 0.4999 0.4116 0.4188 59,321 -0.06(-12.75%)
Sep 03, 2019 0.5200 0.5200 0.4800 0.4800 61,866 -0.03(-5.88%)
Aug 30, 2019 0.5100 0.5200 0.4993 0.5100 130,200 +0.02(+3.09%)
Aug 29, 2019 0.4932 0.5275 0.4932 0.4947 47,339 +0.01(+1.37%)
Aug 28, 2019 0.5047 0.5370 0.4800 0.4880 22,896 -0.01(-2.17%)
Aug 27, 2019 0.5000 0.5373 0.4308 0.4988 102,806 +0.02(+3.92%)
Aug 26, 2019 0.5000 0.5000 0.4700 0.4800 98,573 -0.02(-4.00%)
Aug 23, 2019 0.5451 0.5999 0.4215 0.5000 77,600 -0.06(-10.38%)
Aug 22, 2019 0.6100 0.6200 0.5353 0.5579 36,725 -0.04(-7.43%)
Aug 21, 2019 0.5893 0.6027 0.5500 0.6027 36,365 +0.02(+3.91%)
Aug 20, 2019 0.5600 0.5800 0.4700 0.5800 11,625 +0.03(+4.75%)
Aug 19, 2019 0.5700 0.5891 0.5300 0.5537 83,716 -0.03(-4.53%)
Aug 16, 2019 0.6600 0.6600 0.5700 0.5800 83,700 -0.05(-7.94%)
Aug 15, 2019 0.6900 0.7199 0.5890 0.6300 122,459 -0.04(-5.97%)
Aug 14, 2019 0.6700 0.6900 0.6700 0.6700 59,990 -0.02(-2.90%)
Aug 13, 2019 0.7000 0.7000 0.6605 0.6900 53,785 +0.02(+2.99%)
Aug 12, 2019 0.7000 0.7192 0.6700 0.6700 14,945 -0.06(-8.12%)
Aug 09, 2019 0.6865 0.7386 0.6761 0.7292 46,000 +0.05(+7.39%)
Aug 08, 2019 0.6900 0.7389 0.6790 0.6790 27,815 -0.00(-0.15%)
Aug 07, 2019 0.7140 0.7344 0.6710 0.6800 215,518 -0.05(-6.72%)
Aug 06, 2019 0.7337 0.7400 0.6800 0.7290 44,951 +0.03(+4.14%)
Aug 05, 2019 0.7400 0.7400 0.7000 0.7000 15,103 -0.04(-5.41%)
Aug 02, 2019 0.7490 0.7490 0.7001 0.7400 4,200 +0.03(+4.77%)
Aug 01, 2019 0.7158 0.8000 0.7063 0.7063 60,360 +0.02(+2.36%)
Jul 31, 2019 0.7617 0.8058 0.6900 0.6900 134,681 -0.04(-5.61%)
Jul 30, 2019 0.7789 0.8498 0.7122 0.7310 52,752 -0.05(-6.15%)
Jul 29, 2019 0.8097 0.8498 0.7789 0.7789 33,911 -0.02(-2.89%)
Jul 26, 2019 0.8500 0.8500 0.7871 0.8021 70,800 -0.01(-0.98%)
Jul 25, 2019 0.8100 0.8500 0.7800 0.8100 57,638 -0.01(-1.23%)
Jul 24, 2019 0.8200 0.8500 0.8019 0.8201 21,661 +0.00(+0.54%)
Jul 23, 2019 0.8500 0.8500 0.8000 0.8157 46,927 +0.01(+0.70%)
Jul 22, 2019 0.8000 0.8755 0.7900 0.8100 114,430 +0.02(+2.53%)
Jul 19, 2019 0.7921 0.8000 0.7851 0.7900 20,900 +0.01(+1.28%)
Jul 18, 2019 0.7700 0.7800 0.7100 0.7800 137,803 +0.05(+6.48%)
Jul 17, 2019 0.7300 0.7500 0.7100 0.7325 146,516 +0.00(+0.34%)
Jul 16, 2019 0.7200 0.7600 0.7200 0.7300 51,218 +0.03(+4.26%)
Jul 15, 2019 0.6999 0.7200 0.6952 0.7002 205,420 +0.01(+0.73%)
Jul 12, 2019 0.6997 0.7200 0.6951 0.6951 274,000 -0.00(-0.70%)
Jul 11, 2019 0.7000 0.7099 0.6951 0.7000 49,622 +0.00(+0.00%)
Jul 10, 2019 0.7041 0.7099 0.6800 0.7000 165,765 -0.00(-0.58%)
Jul 09, 2019 0.7250 0.7250 0.7000 0.7041 51,964 -0.02(-2.21%)
Jul 08, 2019 0.7200 0.7300 0.6801 0.7200 170,101 +0.03(+4.35%)
Jul 05, 2019 0.7500 0.7500 0.6900 0.6900 465,100 +0.01(+1.32%)
Jul 03, 2019 0.7500 0.7738 0.6508 0.6810 538,700 -0.09(-11.56%)
Jul 02, 2019 0.7845 0.7980 0.7450 0.7700 224,102 -0.03(-3.75%)
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.