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:

Dynatrace Inc (NY: DT )

46.73 -0.31 (-0.66%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 47.02 47.87 46.72 47.04 7,861,202 +0.25(+0.53%)
Jun 11, 2024 46.46 46.82 45.92 46.79 4,136,861 +0.26(+0.56%)
Jun 10, 2024 45.77 46.75 45.72 46.53 4,114,505 +0.35(+0.76%)
Jun 07, 2024 46.92 47.01 46.11 46.18 6,375,342 -0.84(-1.79%)
Jun 06, 2024 46.64 47.39 46.40 47.02 5,117,290 +0.34(+0.73%)
Jun 05, 2024 47.35 47.40 46.21 46.68 4,949,127 +0.80(+1.74%)
Jun 04, 2024 45.60 46.37 45.50 45.88 3,782,700 +0.41(+0.90%)
Jun 03, 2024 46.01 46.55 45.27 45.47 4,730,878 -0.26(-0.57%)
May 31, 2024 45.30 45.89 44.74 45.73 4,780,802 +0.37(+0.82%)
May 30, 2024 45.76 46.12 45.22 45.36 3,462,848 -0.86(-1.86%)
May 29, 2024 45.26 46.33 45.26 46.22 2,856,097 +0.17(+0.37%)
May 28, 2024 46.65 46.89 45.89 46.05 2,780,615 -0.88(-1.88%)
May 24, 2024 47.49 47.71 46.83 46.93 2,571,172 -0.67(-1.41%)
May 23, 2024 47.97 48.22 47.39 47.60 3,069,225 -0.16(-0.34%)
May 22, 2024 48.12 48.38 47.53 47.76 2,125,415 -0.53(-1.10%)
May 21, 2024 48.25 48.42 47.58 48.29 1,815,365 -0.07(-0.14%)
May 20, 2024 47.92 48.41 47.44 48.36 2,750,858 +0.26(+0.54%)
May 17, 2024 48.23 49.02 47.70 48.10 4,037,505 -0.37(-0.76%)
May 16, 2024 49.65 49.75 47.90 48.47 10,443,255 +0.72(+1.51%)
May 15, 2024 49.45 49.67 45.90 47.75 11,096,259 +1.32(+2.84%)
May 14, 2024 45.70 46.46 45.65 46.43 5,913,117 +0.51(+1.11%)
May 13, 2024 46.44 46.73 45.91 45.92 3,536,780 -0.29(-0.63%)
May 10, 2024 46.65 46.79 46.05 46.21 1,941,990 -0.21(-0.45%)
May 09, 2024 46.01 46.61 45.96 46.42 2,187,642 +0.35(+0.76%)
May 08, 2024 46.44 46.60 45.80 46.07 2,023,415 -0.69(-1.48%)
May 07, 2024 46.48 47.38 46.00 46.76 3,446,186 -0.44(-0.93%)
May 06, 2024 46.10 47.27 45.95 47.20 3,537,397 +1.41(+3.08%)
May 03, 2024 46.34 46.45 45.44 45.79 8,769,237 -0.05(-0.11%)
May 02, 2024 45.96 46.00 45.13 45.84 6,628,134 +0.26(+0.57%)
May 01, 2024 45.68 46.38 44.79 45.58 1,993,157 +0.27(+0.60%)
Apr 30, 2024 46.05 46.48 45.30 45.31 2,293,842 -1.20(-2.58%)
Apr 29, 2024 47.26 47.38 46.31 46.51 1,438,793 -0.59(-1.25%)
Apr 26, 2024 47.36 47.65 47.02 47.10 1,924,435 +0.50(+1.07%)
Apr 25, 2024 46.04 46.82 45.76 46.60 2,519,123 -0.14(-0.30%)
Apr 24, 2024 46.21 46.82 45.78 46.74 2,055,130 +0.49(+1.06%)
Apr 23, 2024 45.73 46.83 45.64 46.25 6,462,925 +0.71(+1.56%)
Apr 22, 2024 45.73 45.84 45.12 45.54 1,588,519 +0.14(+0.31%)
Apr 19, 2024 45.89 46.14 45.17 45.40 3,134,795 -0.86(-1.86%)
Apr 18, 2024 46.14 46.75 45.50 46.26 5,459,974 +1.83(+4.12%)
Apr 17, 2024 44.60 45.23 44.42 44.43 3,290,555 -0.09(-0.20%)
Apr 16, 2024 44.82 44.84 43.97 44.52 2,206,691 -0.42(-0.93%)
Apr 15, 2024 45.91 46.24 44.87 44.94 3,039,146 -0.91(-1.98%)
Apr 12, 2024 47.00 47.15 45.83 45.85 1,830,624 -1.68(-3.53%)
Apr 11, 2024 47.88 48.06 47.40 47.53 2,242,161 +0.08(+0.17%)
Apr 10, 2024 47.00 47.69 46.98 47.45 3,095,546 -0.28(-0.59%)
Apr 09, 2024 47.39 47.73 46.97 47.73 3,904,958 +0.64(+1.36%)
Apr 08, 2024 46.21 47.43 45.96 47.09 4,497,185 +1.11(+2.41%)
Apr 05, 2024 45.74 46.52 45.60 45.98 2,923,776 +0.01(+0.02%)
Apr 04, 2024 45.50 47.12 45.49 45.97 4,484,426 +0.96(+2.13%)
Apr 03, 2024 45.22 45.77 44.87 45.01 2,766,079 -0.44(-0.97%)
Apr 02, 2024 45.11 45.50 44.92 45.45 2,372,402 -0.29(-0.63%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.