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

Donegal Group Cl A (NQ: DGICA )

13.35 +0.02 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 3.711 3.711 3.647 3.700 66,679 +0.02(+0.44%)
Nov 26, 2003 3.774 3.774 3.656 3.683 546,701 -0.21(-5.37%)
Nov 25, 2003 3.372 3.893 3.365 3.893 4,138,287 +0.51(+15.24%)
Nov 24, 2003 3.562 3.562 3.212 3.378 78,984 -0.03(-0.75%)
Nov 21, 2003 3.341 3.452 3.114 3.403 8,139 -0.03(-0.90%)
Nov 20, 2003 3.320 3.434 3.170 3.434 8,408 +0.16(+4.83%)
Nov 19, 2003 3.367 3.474 3.276 3.276 8,476 -0.10(-3.02%)
Nov 18, 2003 3.491 3.491 3.367 3.378 5,918 -0.10(-2.98%)
Nov 17, 2003 3.478 3.494 3.440 3.481 36,914 -0.01(-0.26%)
Nov 14, 2003 3.547 3.547 3.483 3.491 14,701 -0.06(-1.59%)
Nov 13, 2003 3.574 3.574 3.547 3.547 5,427 -0.02(-0.51%)
Nov 12, 2003 3.547 3.565 3.472 3.565 2,473 +0.09(+2.56%)
Nov 11, 2003 3.510 3.542 3.467 3.476 2,473 +0.00(+0.05%)
Nov 10, 2003 3.456 3.547 3.456 3.474 9,277 -0.02(-0.68%)
Nov 07, 2003 3.591 3.592 3.478 3.498 3,710 -0.07(-2.09%)
Nov 06, 2003 3.558 3.609 3.483 3.572 3,710 -0.01(-0.30%)
Nov 05, 2003 3.534 3.605 3.529 3.583 31,233 -0.05(-1.35%)
Nov 04, 2003 3.631 3.632 3.631 3.632 927 +0.02(+0.60%)
Nov 03, 2003 3.511 3.611 3.511 3.611 13,699 -0.01(-0.20%)
Oct 31, 2003 3.620 3.620 3.185 3.618 21,647 +0.18(+5.18%)
Oct 30, 2003 3.383 3.440 3.440 3.440 6,184 +0.06(+1.67%)
Oct 29, 2003 3.411 3.434 3.383 3.383 24,121 -0.03(-0.80%)
Oct 28, 2003 3.240 3.411 3.203 3.411 9,586 +0.14(+4.22%)
Oct 27, 2003 3.240 3.272 3.240 3.272 6,803 +0.04(+1.18%)
Oct 24, 2003 3.169 3.267 3.169 3.234 4,638 -0.06(-1.77%)
Oct 23, 2003 3.214 3.292 3.165 3.292 3,710 +0.12(+3.72%)
Oct 22, 2003 3.292 3.321 3.169 3.174 20,719 -0.08(-2.35%)
Oct 21, 2003 3.236 3.340 3.236 3.250 10,514 -0.02(-0.61%)
Oct 20, 2003 3.241 3.354 3.241 3.270 31,419 -0.04(-1.10%)
Oct 17, 2003 3.387 3.411 3.229 3.307 27,213 -0.10(-3.04%)
Oct 16, 2003 3.411 3.411 3.411 3.411 0 +0.00(+0.00%)
Oct 15, 2003 3.396 3.411 3.381 3.411 13,297 +0.00(+0.05%)
Oct 14, 2003 3.409 3.411 3.276 3.409 8,225 -0.00(-0.05%)
Oct 13, 2003 3.348 3.411 3.348 3.411 10,205 +0.07(+2.24%)
Oct 10, 2003 3.340 3.340 3.221 3.336 11,176 +0.12(+3.61%)
Oct 09, 2003 3.287 3.401 3.201 3.220 25,358 -0.06(-1.94%)
Oct 08, 2003 3.218 3.283 3.118 3.283 8,349 +0.06(+1.75%)
Oct 07, 2003 3.134 3.227 3.129 3.227 6,184 +0.14(+4.41%)
Oct 06, 2003 2.927 3.090 2.925 3.090 1,855 +0.10(+3.41%)
Oct 03, 2003 2.864 2.989 2.864 2.989 1,236 +0.06(+2.05%)
Oct 02, 2003 2.845 2.938 2.819 2.929 4,329 +0.07(+2.55%)
Oct 01, 2003 2.803 2.856 2.774 2.856 18,418 +0.07(+2.68%)
Sep 30, 2003 2.781 2.848 2.721 2.781 46,494 -0.02(-0.71%)
Sep 29, 2003 2.873 2.909 2.738 2.801 29,068 -0.02(-0.58%)
Sep 26, 2003 2.872 2.888 2.818 2.818 6,494 -0.06(-1.96%)
Sep 25, 2003 2.994 2.994 2.874 2.874 16,389 -0.18(-5.78%)
Sep 24, 2003 3.207 3.256 3.021 3.050 17,169 -0.12(-3.90%)
Sep 23, 2003 3.242 3.242 3.174 3.174 4,638 -0.10(-3.16%)
Sep 22, 2003 3.240 3.292 3.210 3.278 17,008 -0.01(-0.22%)
Sep 19, 2003 3.240 3.285 3.240 3.285 27,906 +0.07(+2.09%)
Sep 18, 2003 3.306 3.400 3.218 3.218 15,771 -0.06(-1.72%)
Sep 17, 2003 3.276 3.346 3.203 3.274 24,121 -0.05(-1.37%)
Sep 16, 2003 3.161 3.320 3.127 3.320 27,819 +0.16(+5.01%)
Sep 15, 2003 3.332 3.391 3.161 3.161 34,944 -0.24(-7.01%)
Sep 12, 2003 3.403 3.411 3.338 3.400 12,060 -0.06(-1.63%)
Sep 11, 2003 3.414 3.456 3.414 3.456 6,184 +0.05(+1.33%)
Sep 10, 2003 3.320 3.456 3.320 3.411 15,771 +0.00(+0.00%)
Sep 09, 2003 3.416 3.416 3.411 3.411 2,783 -0.04(-1.21%)
Sep 08, 2003 3.334 3.452 3.201 3.452 28,759 +0.18(+5.44%)
Sep 05, 2003 3.194 3.343 3.194 3.274 14,843 +0.08(+2.51%)
Sep 04, 2003 3.229 3.267 3.194 3.194 8,349 +0.02(+0.57%)
Sep 03, 2003 3.091 3.194 3.091 3.176 32,779 +0.04(+1.22%)
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.