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

(NY: DOUG )

1.360 +0.040 (+3.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.300	1.370	1.280	1.360	592,257	+0.04(+3.03%)
Apr 29, 2024	1.200	1.370	1.200	1.320	1,072,111	+0.13(+10.92%)
Apr 26, 2024	1.170	1.230	1.170	1.190	446,668	+0.01(+0.85%)
Apr 25, 2024	1.280	1.280	1.150	1.180	1,083,744	-0.11(-8.53%)
Apr 24, 2024	1.220	1.310	1.210	1.290	1,128,889	+0.03(+2.38%)
Apr 23, 2024	1.280	1.300	1.210	1.260	1,143,673	+0.00(+0.00%)
Apr 22, 2024	1.220	1.260	1.165	1.260	1,280,733	+0.04(+3.28%)
Apr 19, 2024	1.240	1.280	1.190	1.220	1,091,795	-0.03(-2.40%)
Apr 18, 2024	1.270	1.320	1.240	1.250	910,160	-0.03(-2.34%)
Apr 17, 2024	1.330	1.340	1.240	1.280	1,253,164	-0.03(-2.29%)
Apr 16, 2024	1.360	1.380	1.310	1.310	952,471	-0.05(-3.68%)
Apr 15, 2024	1.400	1.430	1.320	1.360	1,178,405	-0.05(-3.55%)
Apr 12, 2024	1.420	1.470	1.390	1.410	474,175	+0.02(+1.44%)
Apr 11, 2024	1.490	1.495	1.390	1.390	750,212	-0.08(-5.44%)
Apr 10, 2024	1.530	1.550	1.440	1.470	967,990	-0.12(-7.55%)
Apr 09, 2024	1.540	1.610	1.530	1.590	763,915	+0.06(+3.92%)
Apr 08, 2024	1.600	1.640	1.530	1.530	831,873	-0.07(-4.38%)
Apr 05, 2024	1.610	1.660	1.570	1.600	516,567	-0.02(-1.23%)
Apr 04, 2024	1.560	1.630	1.540	1.620	1,006,933	+0.08(+5.19%)
Apr 03, 2024	1.400	1.550	1.380	1.540	847,382	+0.13(+9.22%)
Apr 02, 2024	1.430	1.480	1.400	1.410	1,202,783	-0.02(-1.40%)
Apr 01, 2024	1.580	1.580	1.420	1.430	1,494,486	-0.15(-9.49%)
Mar 28, 2024	1.560	1.595	1.560	1.580	1,258,839	+0.00(+0.00%)
Mar 27, 2024	1.590	1.610	1.560	1.580	676,507	+0.02(+1.28%)
Mar 26, 2024	1.590	1.610	1.550	1.560	625,532	-0.02(-1.27%)
Mar 25, 2024	1.670	1.685	1.575	1.580	1,008,840	-0.09(-5.39%)
Mar 22, 2024	1.710	1.740	1.670	1.670	501,091	-0.04(-2.34%)
Mar 21, 2024	1.750	1.792	1.700	1.710	486,746	-0.02(-1.16%)
Mar 20, 2024	1.640	1.760	1.620	1.730	997,139	+0.08(+4.85%)
Mar 19, 2024	1.650	1.690	1.575	1.650	618,370	+0.01(+0.61%)
Mar 18, 2024	1.660	1.700	1.500	1.640	1,448,947	-0.06(-3.53%)
Mar 15, 2024	1.940	1.980	1.550	1.700	5,361,146	-0.27(-13.71%)
Mar 14, 2024	1.920	1.980	1.860	1.970	1,002,790	+0.02(+1.03%)
Mar 13, 2024	1.990	2.030	1.890	1.950	618,880	-0.05(-2.50%)
Mar 12, 2024	1.920	2.015	1.860	2.000	662,232	+0.08(+4.17%)
Mar 11, 2024	1.880	1.930	1.835	1.920	413,796	+0.04(+2.13%)
Mar 08, 2024	1.830	1.930	1.810	1.880	478,630	+0.10(+5.62%)
Mar 07, 2024	1.770	1.800	1.730	1.780	344,985	+0.04(+2.30%)
Mar 06, 2024	1.700	1.750	1.665	1.740	661,107	+0.03(+1.75%)
Mar 05, 2024	1.810	1.830	1.690	1.710	805,295	-0.10(-5.52%)
Mar 04, 2024	1.830	1.840	1.740	1.810	633,047	-0.02(-1.09%)

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

(NY: DOUG )

Historical Prices