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, 2019 0.8586 0.9015 0.8500 0.8500 15,800 -0.02(-2.30%)
May 30, 2019 0.8800 0.9000 0.8700 0.8700 8,785 -0.01(-0.90%)
May 29, 2019 0.8600 0.8779 0.8540 0.8779 21,814 +0.01(+1.61%)
May 28, 2019 0.8900 0.8900 0.8600 0.8640 2,880 -0.02(-1.82%)
May 24, 2019 0.8980 0.8980 0.8601 0.8800 12,700 +0.00(+0.23%)
May 23, 2019 0.8980 0.9000 0.8600 0.8780 9,661 +0.02(+2.09%)
May 22, 2019 0.8600 0.8850 0.8600 0.8600 11,074 -0.01(-1.15%)
May 21, 2019 0.9500 0.9500 0.8300 0.8700 60,321 -0.06(-6.45%)
May 20, 2019 0.9400 0.9500 0.9300 0.9300 1,614 +0.02(+2.20%)
May 17, 2019 0.9400 0.9400 0.9000 0.9100 11,200 -0.02(-2.15%)
May 16, 2019 0.9120 0.9354 0.9100 0.9300 22,615 +0.02(+1.97%)
May 15, 2019 0.9000 0.9700 0.9000 0.9120 9,327 -0.02(-1.94%)
May 14, 2019 0.9700 0.9700 0.9000 0.9300 6,815 +0.00(+0.00%)
May 13, 2019 0.9300 0.9800 0.9300 0.9300 11,113 -0.02(-2.11%)
May 10, 2019 0.9600 0.9700 0.9100 0.9500 23,800 -0.02(-2.06%)
May 09, 2019 0.9400 0.9700 0.9100 0.9700 25,196 -0.01(-1.01%)
May 08, 2019 0.9310 1.010 0.9000 0.9799 166,588 +0.04(+4.80%)
May 07, 2019 0.9267 0.9900 0.9267 0.9350 10,764 -0.03(-2.71%)
May 06, 2019 0.9703 0.9900 0.9220 0.9610 19,752 +0.00(+0.16%)
May 03, 2019 0.9900 0.9900 0.9595 0.9595 8,400 +0.00(+0.37%)
May 02, 2019 0.9736 0.9900 0.9511 0.9560 11,253 -0.03(-2.94%)
May 01, 2019 0.9500 0.9885 0.9201 0.9850 16,151 +0.01(+1.00%)
Apr 30, 2019 0.9800 0.9800 0.9200 0.9752 6,563 -0.00(-0.50%)
Apr 29, 2019 0.9800 0.9900 0.9800 0.9801 5,180 -0.01(-1.00%)
Apr 26, 2019 0.9650 0.9900 0.9646 0.9900 9,100 +0.04(+3.96%)
Apr 25, 2019 0.9860 1.000 0.9201 0.9523 17,345 -0.04(-3.81%)
Apr 24, 2019 1.030 1.030 0.9800 0.9900 17,786 -0.04(-3.88%)
Apr 23, 2019 1.030 1.030 1.010 1.030 13,820 +0.00(+0.00%)
Apr 22, 2019 1.030 1.060 0.9800 1.030 76,792 +0.01(+0.98%)
Apr 18, 2019 1.040 1.080 0.9851 1.020 216,500 +0.00(+0.00%)
Apr 17, 2019 0.8600 1.220 0.8600 1.020 557,868 +0.23(+29.13%)
Apr 16, 2019 0.7300 0.8000 0.6332 0.7899 55,283 +0.04(+5.04%)
Apr 15, 2019 0.7800 0.8500 0.7500 0.7520 45,612 -0.03(-3.96%)
Apr 12, 2019 0.8609 0.8880 0.7425 0.7830 63,800 -0.09(-10.00%)
Apr 11, 2019 0.8900 0.9000 0.8700 0.8700 5,074 +0.00(+0.00%)
Apr 10, 2019 0.9100 0.9195 0.8654 0.8700 20,358 -0.04(-4.40%)
Apr 09, 2019 0.8900 0.9200 0.8900 0.9100 19,263 +0.05(+5.81%)
Apr 08, 2019 0.8698 0.9180 0.8600 0.8600 29,776 -0.00(-0.23%)
Apr 05, 2019 0.8755 0.9192 0.8400 0.8620 11,900 +0.01(+1.41%)
Apr 04, 2019 0.8820 0.9195 0.8500 0.8500 17,037 +0.01(+1.19%)
Apr 03, 2019 0.9000 0.9195 0.8400 0.8400 10,497 -0.04(-4.60%)
Apr 02, 2019 0.8900 0.9060 0.8700 0.8805 41,702 +0.00(+0.06%)
Apr 01, 2019 0.9200 0.9200 0.8700 0.8800 4,437 -0.04(-4.14%)
Mar 29, 2019 0.8800 0.9200 0.8620 0.9180 40,500 +0.01(+1.10%)
Mar 28, 2019 0.8695 0.9200 0.8400 0.9080 35,061 +0.05(+5.54%)
Mar 27, 2019 0.8779 0.8780 0.8603 0.8603 7,933 +0.00(+0.03%)
Mar 26, 2019 0.8800 0.8900 0.8200 0.8600 28,653 -0.02(-2.27%)
Mar 25, 2019 0.8800 0.9240 0.8800 0.8800 10,903 +0.00(+0.00%)
Mar 22, 2019 0.9400 0.9400 0.8800 0.8800 27,900 -0.02(-2.22%)
Mar 21, 2019 0.9200 0.9500 0.8800 0.9000 20,510 -0.02(-2.17%)
Mar 20, 2019 0.8800 0.9200 0.8600 0.9200 34,026 +0.06(+6.98%)
Mar 19, 2019 0.8801 0.8926 0.8500 0.8600 35,814 -0.01(-1.15%)
Mar 18, 2019 0.8600 0.9000 0.8500 0.8700 21,188 -0.02(-2.25%)
Mar 15, 2019 0.9090 0.9200 0.8513 0.8900 65,000 +0.01(+0.56%)
Mar 14, 2019 0.9046 0.9339 0.8513 0.8850 59,259 -0.03(-2.75%)
Mar 13, 2019 0.9200 0.9305 0.8800 0.9100 127,991 +0.00(+0.00%)
Mar 12, 2019 0.9300 0.9700 0.9000 0.9100 78,296 -0.02(-2.15%)
Mar 11, 2019 0.9850 0.9850 0.9300 0.9300 61,965 -0.02(-2.11%)
Mar 08, 2019 1.020 1.020 0.9300 0.9500 117,400 -0.03(-2.56%)
Mar 07, 2019 1.060 1.070 0.9700 0.9750 46,606 -0.08(-7.14%)
Mar 06, 2019 1.080 1.140 1.050 1.050 25,703 -0.04(-3.67%)
Mar 05, 2019 1.100 1.110 0.9700 1.090 35,798 +0.00(+0.00%)
Mar 04, 2019 1.130 1.154 1.070 1.090 84,733 -0.04(-3.54%)
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.