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

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.931	8.931	8.468	8.499	12,774	-0.45(-5.03%)
Feb 28, 2012	8.894	9.024	8.796	8.950	38,541	+0.09(+0.97%)
Feb 27, 2012	8.610	8.944	8.512	8.863	27,310	+0.23(+2.64%)
Feb 24, 2012	9.005	9.005	8.635	8.635	17,968	-0.37(-4.11%)
Feb 23, 2012	8.808	9.027	8.703	9.005	12,238	+0.25(+2.82%)
Feb 22, 2012	8.709	8.882	8.623	8.759	17,000	+0.05(+0.57%)
Feb 21, 2012	9.345	9.345	8.641	8.709	42,666	-0.65(-6.99%)
Feb 17, 2012	9.394	9.394	9.308	9.363	11,295	+0.01(+0.13%)
Feb 16, 2012	9.283	9.444	9.079	9.351	28,802	+0.09(+1.00%)
Feb 15, 2012	9.715	9.721	9.215	9.259	44,945	-0.40(-4.15%)
Feb 14, 2012	9.567	9.721	9.542	9.660	33,943	-0.01(-0.13%)
Feb 13, 2012	9.709	9.721	9.549	9.672	13,325	+0.10(+1.03%)
Feb 10, 2012	9.487	9.666	9.419	9.573	19,062	-0.04(-0.39%)
Feb 09, 2012	9.697	9.758	9.549	9.610	14,268	-0.06(-0.57%)
Feb 08, 2012	9.468	9.796	9.431	9.666	22,633	+0.19(+2.02%)
Feb 07, 2012	9.326	9.475	9.230	9.475	12,630	+0.10(+1.12%)
Feb 06, 2012	9.629	9.672	9.296	9.370	26,054	-0.34(-3.50%)
Feb 03, 2012	9.647	9.876	9.530	9.709	33,228	+0.07(+0.70%)
Feb 02, 2012	9.573	9.660	8.703	9.641	15,870	+0.04(+0.39%)
Feb 01, 2012	9.289	9.610	9.289	9.604	36,592	+0.19(+1.97%)
Jan 31, 2012	9.234	9.481	9.234	9.419	27,386	-0.02(-0.20%)
Jan 30, 2012	9.320	9.505	9.215	9.438	15,083	+0.09(+0.92%)
Jan 27, 2012	9.100	9.382	9.063	9.351	31,862	+0.09(+0.93%)
Jan 26, 2012	9.308	9.320	9.167	9.265	16,316	-0.04(-0.39%)
Jan 25, 2012	9.284	9.302	9.094	9.302	19,135	+0.05(+0.53%)
Jan 24, 2012	8.910	9.278	8.910	9.253	30,144	+0.30(+3.35%)
Jan 23, 2012	9.020	9.045	8.843	8.953	5,741	-0.02(-0.20%)
Jan 20, 2012	8.892	9.008	8.745	8.971	16,037	+0.09(+0.96%)
Jan 19, 2012	8.671	8.935	8.600	8.886	10,227	+0.18(+2.04%)
Jan 18, 2012	8.426	8.708	8.267	8.708	18,125	+0.28(+3.27%)
Jan 17, 2012	8.524	8.524	8.322	8.433	46,490	-0.04(-0.43%)
Jan 13, 2012	8.567	8.628	8.451	8.469	79,384	-0.23(-2.61%)
Jan 12, 2012	8.708	8.714	8.671	8.696	5,837	+0.00(+0.00%)
Jan 11, 2012	8.543	8.696	8.543	8.696	16,034	+0.12(+1.43%)
Jan 10, 2012	8.506	8.604	8.506	8.573	15,952	+0.17(+2.04%)
Jan 09, 2012	8.451	8.463	8.371	8.402	20,470	-0.10(-1.15%)
Jan 06, 2012	8.751	8.775	8.500	8.500	19,376	-0.23(-2.60%)
Jan 05, 2012	8.726	8.831	8.635	8.726	10,395	-0.06(-0.70%)
Jan 04, 2012	9.027	9.027	8.775	8.788	9,693	+0.12(+1.34%)
Dec 30, 2011	8.782	8.763	8.610	8.671	20,371	-0.11(-1.26%)
Dec 29, 2011	8.628	8.782	8.628	8.782	17,511	+0.13(+1.49%)
Dec 28, 2011	8.671	8.733	8.604	8.653	15,160	-0.12(-1.40%)
Dec 27, 2011	8.910	8.978	8.752	8.775	15,170	-0.20(-2.25%)
Dec 23, 2011	9.020	9.124	8.965	8.978	18,068	+0.17(+1.95%)
Dec 21, 2011	8.886	8.886	8.579	8.806	12,487	-0.08(-0.90%)
Dec 20, 2011	8.757	8.929	8.757	8.886	32,420	+0.29(+3.35%)
Dec 19, 2011	8.886	8.892	8.573	8.598	65,410	-0.22(-2.50%)
Dec 16, 2011	9.131	9.149	8.763	8.818	104,307	-0.23(-2.51%)
Dec 15, 2011	8.831	9.045	8.703	9.045	90,089	+0.29(+3.29%)
Dec 14, 2011	8.573	8.757	8.573	8.757	57,774	+0.13(+1.56%)
Dec 13, 2011	8.573	8.763	8.573	8.622	35,432	-0.04(-0.42%)
Dec 12, 2011	8.677	8.733	8.604	8.659	9,561	-0.08(-0.91%)
Dec 09, 2011	8.702	8.763	8.573	8.739	28,815	+0.21(+2.51%)
Dec 08, 2011	8.573	8.573	8.469	8.524	27,404	-0.08(-0.93%)
Dec 07, 2011	8.573	8.671	8.469	8.604	44,788	+0.01(+0.14%)
Dec 06, 2011	8.433	8.671	8.157	8.592	57,950	+0.17(+1.96%)
Dec 05, 2011	8.341	8.426	7.790	8.426	30,332	+0.18(+2.15%)
Dec 02, 2011	8.267	8.341	8.096	8.249	16,700	+0.11(+1.35%)

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

Donegal Group Cl A (NQ: DGICA )

Historical Prices