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

Dlocal Ltd Cl A (NQ: DLO )

10.74 +0.10 (+0.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.63	10.92	10.52	10.74	1,852,376	+0.10(+0.94%)
Nov 20, 2024	10.80	11.04	10.60	10.64	1,445,355	-0.16(-1.48%)
Nov 19, 2024	10.57	11.07	10.39	10.80	2,170,209	+0.23(+2.18%)
Nov 18, 2024	9.850	10.61	9.820	10.57	2,054,529	+0.68(+6.88%)
Nov 15, 2024	10.30	10.35	9.600	9.890	2,338,707	-0.31(-3.04%)
Nov 14, 2024	10.80	11.78	9.985	10.20	11,469,368	+1.16(+12.83%)
Nov 13, 2024	9.450	9.730	9.022	9.040	2,980,301	-0.31(-3.32%)
Nov 12, 2024	8.520	9.470	8.450	9.350	2,907,057	+0.70(+8.09%)
Nov 11, 2024	8.420	8.650	8.370	8.650	854,684	+0.25(+2.98%)
Nov 08, 2024	8.390	8.475	8.320	8.400	860,082	+0.01(+0.12%)
Nov 07, 2024	8.680	8.700	8.355	8.390	595,932	-0.25(-2.89%)
Nov 06, 2024	8.510	8.665	8.380	8.640	936,023	+0.31(+3.72%)
Nov 05, 2024	8.230	8.340	8.150	8.330	601,827	+0.10(+1.22%)
Nov 04, 2024	8.400	8.530	8.205	8.230	504,435	-0.17(-2.02%)
Nov 01, 2024	8.800	8.845	8.400	8.400	678,588	-0.35(-4.00%)
Oct 31, 2024	8.810	8.880	8.695	8.750	419,695	-0.11(-1.24%)
Oct 30, 2024	8.690	8.955	8.650	8.860	538,347	+0.17(+1.96%)
Oct 29, 2024	9.010	9.047	8.650	8.690	573,419	-0.40(-4.40%)
Oct 28, 2024	8.890	9.090	8.845	9.090	503,442	+0.26(+2.94%)
Oct 25, 2024	8.750	8.910	8.710	8.830	437,626	+0.08(+0.91%)
Oct 24, 2024	8.860	8.910	8.695	8.750	511,003	-0.07(-0.79%)
Oct 23, 2024	9.070	9.090	8.740	8.820	618,627	-0.31(-3.40%)
Oct 22, 2024	8.890	9.165	8.720	9.130	963,665	+0.30(+3.40%)
Oct 21, 2024	8.730	8.870	8.453	8.830	1,590,547	+0.11(+1.26%)
Oct 18, 2024	9.140	9.170	8.685	8.720	985,571	-0.28(-3.11%)
Oct 17, 2024	9.280	9.310	8.785	9.000	1,073,284	-0.27(-2.91%)
Oct 16, 2024	8.990	9.330	8.930	9.270	1,341,696	+0.38(+4.27%)
Oct 15, 2024	8.860	9.005	8.655	8.890	945,450	-0.03(-0.34%)
Oct 14, 2024	9.290	9.370	8.645	8.920	3,358,032	-0.37(-3.98%)
Oct 11, 2024	9.240	9.375	9.220	9.290	1,748,143	+0.02(+0.22%)
Oct 10, 2024	9.190	9.365	9.170	9.270	2,526,477	+0.07(+0.76%)
Oct 09, 2024	9.260	9.430	9.065	9.200	1,364,718	-0.06(-0.65%)
Oct 08, 2024	8.830	9.330	8.760	9.260	1,898,844	+0.40(+4.51%)
Oct 07, 2024	8.840	8.910	8.720	8.860	876,676	+0.06(+0.68%)
Oct 04, 2024	8.740	8.820	8.580	8.800	999,117	+0.15(+1.73%)
Oct 03, 2024	8.530	8.820	8.470	8.650	977,527	+0.04(+0.46%)
Oct 02, 2024	8.090	8.610	8.050	8.610	1,132,497	+0.51(+6.30%)
Oct 01, 2024	7.990	8.155	7.850	8.100	925,411	+0.10(+1.25%)
Sep 30, 2024	8.100	8.290	7.959	8.000	1,133,365	+0.03(+0.38%)
Sep 27, 2024	8.040	8.310	7.940	7.970	1,034,423	+0.03(+0.38%)
Sep 26, 2024	8.130	8.170	7.930	7.940	771,133	-0.05(-0.63%)
Sep 25, 2024	7.980	8.060	7.890	7.990	2,740,001	+0.01(+0.13%)
Sep 24, 2024	8.220	8.320	7.970	7.980	2,644,308	-0.12(-1.48%)
Sep 23, 2024	8.120	8.320	7.980	8.100	945,494	-0.06(-0.74%)
Sep 20, 2024	8.640	8.640	8.140	8.160	1,208,792	-0.46(-5.34%)
Sep 19, 2024	8.550	8.640	8.445	8.620	1,350,761	+0.26(+3.11%)
Sep 18, 2024	8.640	8.850	8.340	8.360	1,267,319	-0.31(-3.58%)
Sep 17, 2024	8.580	8.768	8.530	8.670	733,523	+0.17(+2.00%)
Sep 16, 2024	8.550	8.590	8.443	8.500	452,717	-0.05(-0.58%)
Sep 13, 2024	8.580	8.690	8.530	8.550	703,146	+0.04(+0.47%)
Sep 12, 2024	8.680	8.840	8.480	8.510	428,880	-0.11(-1.28%)
Sep 11, 2024	8.390	8.690	8.230	8.620	664,235	+0.22(+2.62%)
Sep 10, 2024	8.320	8.440	8.120	8.400	701,574	+0.10(+1.20%)
Sep 09, 2024	8.500	8.610	8.220	8.300	1,615,320	-0.15(-1.78%)
Sep 06, 2024	8.490	8.555	8.340	8.450	1,225,652	-0.13(-1.52%)
Sep 05, 2024	8.560	8.620	8.355	8.580	1,344,170	+0.05(+0.59%)
Sep 04, 2024	8.530	8.725	8.390	8.530	676,697	-0.04(-0.47%)

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

Dlocal Ltd Cl A (NQ: DLO )

Historical Prices