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

Diversified Rstrt HD (NQ: SAUC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 1.550 1.680 1.450 1.670 33,121 +0.10(+6.37%)
May 27, 2016 1.600 1.570 1.570 1.570 1,400 -0.03(-1.88%)
May 25, 2016 1.660 1.600 1.600 1.600 104 -0.07(-4.19%)
May 24, 2016 1.510 1.740 1.400 1.670 214,895 +0.10(+6.37%)
May 23, 2016 1.600 1.600 1.500 1.570 4,838 -0.03(-1.88%)
May 20, 2016 1.670 1.810 1.600 1.600 22,237 -0.00(-0.01%)
May 19, 2016 1.540 1.820 1.540 1.600 11,393 +0.09(+5.97%)
May 18, 2016 1.460 1.512 1.460 1.510 2,914 +0.06(+4.14%)
May 17, 2016 1.440 1.490 1.410 1.450 11,191 -0.03(-2.03%)
May 16, 2016 1.460 1.510 1.400 1.480 30,288 -0.02(-1.33%)
May 13, 2016 1.550 1.590 1.400 1.500 13,201 -0.01(-0.66%)
May 12, 2016 1.535 1.630 1.500 1.510 35,436 -0.03(-1.95%)
May 11, 2016 1.581 1.600 1.510 1.540 20,906 -0.04(-2.53%)
May 10, 2016 1.643 1.651 1.580 1.580 10,600 -0.04(-2.47%)
May 09, 2016 1.650 1.650 1.620 1.620 3,590 -0.01(-0.61%)
May 06, 2016 1.660 1.710 1.600 1.630 14,344 -0.04(-2.40%)
May 05, 2016 1.684 1.684 1.650 1.670 1,706 +0.07(+4.37%)
May 04, 2016 1.750 1.750 1.590 1.600 22,795 -0.11(-6.43%)
May 03, 2016 1.710 1.745 1.710 1.710 3,250 +0.00(+0.00%)
May 02, 2016 1.670 1.750 1.670 1.710 7,953 +0.11(+6.80%)
Apr 29, 2016 1.750 1.750 1.580 1.601 13,536 -0.18(-10.05%)
Apr 28, 2016 1.830 1.830 1.740 1.780 2,551 +0.02(+1.14%)
Apr 27, 2016 1.810 1.810 1.710 1.760 33,360 -0.06(-3.30%)
Apr 26, 2016 1.810 1.820 1.800 1.820 5,375 +0.01(+0.55%)
Apr 25, 2016 1.850 1.867 1.800 1.810 3,809 -0.03(-1.63%)
Apr 22, 2016 1.820 1.870 1.820 1.840 3,165 -0.05(-2.65%)
Apr 21, 2016 1.840 1.890 1.830 1.890 3,421 +0.07(+3.85%)
Apr 20, 2016 1.790 1.830 1.790 1.820 1,379 +0.02(+1.11%)
Apr 19, 2016 1.780 1.826 1.780 1.800 2,050 +0.02(+1.12%)
Apr 18, 2016 1.910 1.910 1.780 1.780 20,124 -0.01(-0.56%)
Apr 15, 2016 1.870 1.905 1.790 1.790 10,040 -0.04(-2.19%)
Apr 14, 2016 1.870 1.900 1.780 1.830 12,025 -0.03(-1.61%)
Apr 13, 2016 1.880 1.910 1.780 1.860 5,912 +0.03(+1.64%)
Apr 12, 2016 1.870 1.900 1.810 1.830 5,388 -0.04(-2.14%)
Apr 11, 2016 1.880 1.880 1.820 1.870 6,856 +0.06(+3.31%)
Apr 08, 2016 1.830 1.860 1.810 1.810 4,952 +0.01(+0.56%)
Apr 07, 2016 1.860 1.860 1.770 1.800 5,194 +0.03(+1.64%)
Apr 06, 2016 1.825 1.830 1.750 1.771 15,584 -0.03(-1.61%)
Apr 05, 2016 1.840 1.890 1.800 1.800 9,492 -0.04(-2.17%)
Apr 04, 2016 1.880 1.920 1.840 1.840 19,752 -0.04(-2.13%)
Apr 01, 2016 1.870 1.980 1.870 1.880 34,372 -0.04(-2.08%)
Mar 31, 2016 1.870 2.130 1.870 1.920 111,209 +0.03(+1.59%)
Mar 30, 2016 1.920 2.050 1.880 1.890 16,682 -0.04(-2.07%)
Mar 29, 2016 2.010 2.020 1.930 1.930 6,485 -0.03(-1.53%)
Mar 28, 2016 2.000 2.000 1.950 1.960 10,065 -0.02(-1.01%)
Mar 24, 2016 2.000 1.980 1.980 1.980 11,000 +0.03(+1.54%)
Mar 23, 2016 2.100 2.190 1.920 1.950 25,115 -0.15(-7.14%)
Mar 22, 2016 2.110 2.160 1.950 2.100 5,621 +0.07(+3.45%)
Mar 21, 2016 2.190 2.200 2.020 2.030 16,924 -0.16(-7.31%)
Mar 18, 2016 2.150 2.196 2.000 2.190 53,250 +0.19(+9.50%)
Mar 17, 2016 1.880 2.180 1.856 2.000 9,481 +0.13(+6.95%)
Mar 16, 2016 1.940 1.940 1.850 1.870 12,975 -0.01(-0.53%)
Mar 15, 2016 2.050 2.056 1.800 1.880 15,013 -0.19(-9.18%)
Mar 14, 2016 2.000 2.180 2.000 2.070 11,574 +0.05(+2.48%)
Mar 11, 2016 1.750 2.292 1.750 2.020 15,104 -0.07(-3.35%)
Mar 10, 2016 2.000 2.650 1.750 2.090 35,128 +0.10(+5.02%)
Mar 09, 2016 1.940 1.990 1.936 1.990 5,509 +0.07(+3.65%)
Mar 08, 2016 1.940 1.950 1.800 1.920 12,059 +0.06(+3.23%)
Mar 07, 2016 1.760 1.890 1.760 1.860 8,757 +0.05(+2.76%)
Mar 04, 2016 1.780 1.900 1.750 1.810 27,758 +0.04(+2.26%)
Mar 03, 2016 1.885 1.900 1.700 1.770 30,362 +0.02(+1.14%)
Mar 02, 2016 1.600 1.890 1.600 1.750 13,217 +0.12(+7.36%)
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.