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

Dassault Systeme A ADR (OP: DASTY )

41.05 +0.19 (+0.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	230.48	231.35	227.71	230.27	8,482	+1.68(+0.73%)
May 27, 2021	230.59	230.59	226.35	228.59	15,329	-2.78(-1.20%)
May 26, 2021	233.54	233.69	230.00	231.37	7,142	-1.57(-0.67%)
May 25, 2021	231.71	234.44	230.84	232.94	9,152	+2.05(+0.89%)
May 24, 2021	227.98	231.09	227.98	230.89	9,243	+3.02(+1.33%)
May 21, 2021	228.54	229.38	227.17	227.87	7,463	-0.19(-0.08%)
May 20, 2021	223.82	228.84	223.82	228.06	12,983	+7.06(+3.19%)
May 19, 2021	222.21	223.76	220.57	221.00	36,685	-2.87(-1.28%)
May 18, 2021	223.57	225.59	221.55	223.87	8,042	+0.30(+0.13%)
May 17, 2021	222.71	224.25	222.71	223.57	8,565	-2.23(-0.99%)
May 14, 2021	222.83	226.05	222.50	225.80	7,933	+3.02(+1.36%)
May 13, 2021	222.71	224.50	221.43	222.78	10,769	+3.28(+1.49%)
May 12, 2021	222.79	222.79	219.00	219.50	14,957	-4.57(-2.04%)
May 11, 2021	218.55	225.02	218.55	224.07	9,584	-0.50(-0.22%)
May 10, 2021	225.32	229.04	224.50	224.57	7,410	-4.95(-2.16%)
May 07, 2021	225.15	229.99	225.15	229.52	7,892	+3.57(+1.58%)
May 06, 2021	226.00	226.89	224.52	225.95	8,916	-1.35(-0.59%)
May 05, 2021	225.00	228.19	225.00	227.30	8,086	+2.02(+0.90%)
May 04, 2021	226.76	228.12	223.88	225.28	13,658	-8.03(-3.44%)
May 03, 2021	231.51	234.49	231.51	233.31	6,928	+1.08(+0.47%)
Apr 30, 2021	232.23	234.34	231.00	232.23	5,800	-6.07(-2.55%)
Apr 29, 2021	238.22	238.65	236.11	238.30	5,162	+1.80(+0.76%)
Apr 28, 2021	236.94	237.22	234.28	236.50	39,177	+2.50(+1.07%)
Apr 27, 2021	235.01	237.36	232.00	234.00	24,691	-1.16(-0.49%)
Apr 26, 2021	236.99	236.99	234.00	235.16	16,641	-2.53(-1.06%)
Apr 23, 2021	232.67	237.85	232.67	237.69	9,100	+3.63(+1.55%)
Apr 22, 2021	234.99	235.00	233.02	234.06	10,189	+1.12(+0.48%)
Apr 21, 2021	230.43	232.97	229.76	232.94	46,830	+3.87(+1.69%)
Apr 20, 2021	231.30	231.30	228.12	229.07	34,494	-1.89(-0.82%)
Apr 19, 2021	230.21	232.02	230.21	230.96	12,213	+1.14(+0.50%)
Apr 16, 2021	230.99	230.99	228.85	229.82	53,300	+1.18(+0.52%)
Apr 15, 2021	228.15	230.61	228.15	228.64	20,483	+0.10(+0.04%)
Apr 14, 2021	230.00	230.33	227.94	228.54	14,961	+0.24(+0.11%)
Apr 13, 2021	228.35	229.18	225.41	228.30	79,165	+3.92(+1.75%)
Apr 12, 2021	222.55	227.81	222.02	224.38	25,516	-3.02(-1.33%)
Apr 09, 2021	228.51	228.51	225.26	227.40	61,000	+1.43(+0.63%)
Apr 08, 2021	225.90	226.47	223.37	225.97	11,614	+3.74(+1.68%)
Apr 07, 2021	223.10	223.35	221.32	222.23	40,476	-0.64(-0.29%)
Apr 06, 2021	223.08	223.17	219.81	222.87	14,217	-5.46(-2.39%)
Apr 05, 2021	213.40	228.33	213.40	228.33	15,009	+6.21(+2.80%)
Apr 01, 2021	217.71	222.41	217.71	222.12	11,300	+7.66(+3.57%)
Mar 31, 2021	215.80	215.82	213.34	214.46	58,743	+2.03(+0.96%)
Mar 30, 2021	213.89	213.89	211.01	212.43	34,423	-3.18(-1.47%)
Mar 29, 2021	214.00	218.55	213.94	215.61	12,884	-0.78(-0.36%)
Mar 26, 2021	214.49	217.19	212.66	216.39	12,400	+3.54(+1.66%)
Mar 25, 2021	214.49	214.49	211.01	212.85	14,527	+0.06(+0.03%)
Mar 24, 2021	215.31	215.31	212.33	212.79	12,252	-2.82(-1.31%)
Mar 23, 2021	217.84	217.88	214.86	215.61	11,656	-0.78(-0.36%)
Mar 22, 2021	211.56	216.55	211.56	216.39	11,082	+5.39(+2.55%)
Mar 19, 2021	210.32	212.60	208.66	211.00	7,900	+2.45(+1.18%)
Mar 18, 2021	211.14	211.14	207.97	208.55	33,922	-4.66(-2.19%)
Mar 17, 2021	213.49	213.49	210.25	213.21	10,759	+1.54(+0.73%)
Mar 16, 2021	212.35	212.70	210.71	211.67	82,664	+2.95(+1.41%)
Mar 15, 2021	206.63	210.23	206.08	208.72	11,999	+0.69(+0.33%)
Mar 12, 2021	207.01	208.20	205.64	208.03	10,200	-5.83(-2.73%)
Mar 11, 2021	213.99	214.09	210.91	213.86	12,393	+7.28(+3.52%)
Mar 10, 2021	209.50	209.50	205.20	206.58	16,556	+1.49(+0.73%)
Mar 09, 2021	202.29	206.93	202.29	205.09	20,013	+6.72(+3.39%)
Mar 08, 2021	198.01	201.34	198.01	198.37	10,324	-5.38(-2.64%)
Mar 05, 2021	202.66	204.79	200.64	203.75	11,100	+0.05(+0.02%)
Mar 04, 2021	206.04	207.44	203.15	203.70	11,294	-3.22(-1.56%)
Mar 03, 2021	207.25	209.99	205.39	206.92	14,819	-2.55(-1.22%)
Mar 02, 2021	209.91	212.83	208.13	209.47	9,391	+1.54(+0.74%)

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

Dassault Systeme A ADR (OP: DASTY )

Historical Prices