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

Direct Digital Holdings, Inc. - Class A Common Stock (NQ: DRCT )

3.110 +0.010 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 3.090 3.240 2.980 3.110 90,179 +0.01(+0.32%)
Aug 22, 2024 3.340 3.340 3.000 3.100 117,284 -0.15(-4.62%)
Aug 21, 2024 3.300 3.420 3.150 3.250 34,174 -0.03(-0.91%)
Aug 20, 2024 3.330 3.340 3.200 3.280 17,043 -0.01(-0.30%)
Aug 19, 2024 3.250 3.310 3.150 3.290 41,522 -0.02(-0.60%)
Aug 16, 2024 3.360 3.360 3.230 3.310 28,483 -0.04(-1.19%)
Aug 15, 2024 3.100 3.380 3.100 3.350 36,102 +0.23(+7.37%)
Aug 14, 2024 3.000 3.280 2.950 3.120 59,672 -0.06(-1.89%)
Aug 13, 2024 3.390 3.390 3.100 3.180 62,280 -0.17(-5.07%)
Aug 12, 2024 3.480 3.480 3.140 3.350 74,294 +0.12(+3.72%)
Aug 09, 2024 3.470 3.500 3.140 3.230 75,013 -0.18(-5.28%)
Aug 08, 2024 3.320 3.450 2.950 3.410 86,425 +0.34(+11.07%)
Aug 07, 2024 3.330 3.480 2.990 3.070 82,108 -0.26(-7.81%)
Aug 06, 2024 3.450 3.740 3.190 3.330 92,254 -0.05(-1.48%)
Aug 05, 2024 2.920 3.480 2.650 3.380 122,242 -0.06(-1.74%)
Aug 02, 2024 3.850 3.860 3.300 3.440 154,926 -0.36(-9.47%)
Aug 01, 2024 4.350 4.470 3.720 3.800 189,034 -0.54(-12.44%)
Jul 31, 2024 4.170 4.450 4.108 4.340 41,011 +0.11(+2.60%)
Jul 30, 2024 4.200 4.240 4.030 4.230 25,547 +0.09(+2.17%)
Jul 29, 2024 4.150 4.280 4.080 4.140 31,475 -0.02(-0.48%)
Jul 26, 2024 4.320 4.380 4.040 4.160 43,247 -0.08(-1.89%)
Jul 25, 2024 3.950 4.390 3.830 4.240 95,392 +0.26(+6.53%)
Jul 24, 2024 4.400 4.400 3.900 3.980 102,729 -0.46(-10.36%)
Jul 23, 2024 4.270 4.660 4.160 4.440 103,970 +0.20(+4.72%)
Jul 22, 2024 4.200 4.300 3.810 4.240 61,310 +0.08(+1.92%)
Jul 19, 2024 4.040 4.240 3.652 4.160 97,148 +0.09(+2.21%)
Jul 18, 2024 4.230 4.472 4.040 4.070 85,981 -0.18(-4.24%)
Jul 17, 2024 4.520 4.790 4.200 4.250 201,891 -0.61(-12.55%)
Jul 16, 2024 4.240 5.300 4.240 4.860 446,416 +0.62(+14.62%)
Jul 15, 2024 3.890 4.310 3.840 4.240 145,103 +0.35(+9.00%)
Jul 12, 2024 3.900 4.250 3.750 3.890 177,618 +0.02(+0.52%)
Jul 11, 2024 3.960 4.011 3.770 3.870 96,560 +0.03(+0.78%)
Jul 10, 2024 3.910 4.030 3.830 3.840 74,954 -0.01(-0.26%)
Jul 09, 2024 4.000 4.180 3.680 3.850 135,462 -0.16(-3.99%)
Jul 08, 2024 4.030 4.340 3.960 4.010 81,361 -0.07(-1.72%)
Jul 05, 2024 4.200 4.230 3.941 4.080 144,431 -0.18(-4.23%)
Jul 03, 2024 4.380 4.710 4.050 4.260 141,946 -0.09(-2.07%)
Jul 02, 2024 4.700 4.940 4.172 4.350 232,679 -0.33(-7.05%)
Jul 01, 2024 4.030 4.740 4.002 4.680 326,308 +0.65(+16.13%)
Jun 28, 2024 4.250 4.380 3.900 4.030 194,094 -0.27(-6.28%)
Jun 27, 2024 3.820 4.500 3.680 4.300 438,149 +0.58(+15.59%)
Jun 26, 2024 3.710 3.818 3.590 3.720 44,421 -0.06(-1.59%)
Jun 25, 2024 3.820 3.908 3.600 3.780 72,269 -0.03(-0.79%)
Jun 24, 2024 3.590 3.880 3.560 3.810 280,489 +0.16(+4.38%)
Jun 21, 2024 3.820 3.990 3.560 3.650 179,427 -0.19(-4.95%)
Jun 20, 2024 3.750 3.900 3.520 3.840 302,304 +0.02(+0.52%)
Jun 18, 2024 3.990 4.170 3.720 3.820 192,886 -0.24(-5.91%)
Jun 17, 2024 4.010 4.520 3.910 4.060 401,700 +0.27(+7.12%)
Jun 14, 2024 5.050 5.370 3.600 3.790 745,140 -0.85(-18.32%)
Jun 13, 2024 4.790 6.230 4.350 4.640 3,745,234 -0.50(-9.73%)
Jun 12, 2024 3.250 5.480 3.250 5.140 10,671,350 +1.99(+63.17%)
Jun 11, 2024 2.700 3.210 2.650 3.150 212,933 +0.51(+19.32%)
Jun 10, 2024 2.470 2.850 2.470 2.640 148,601 +0.17(+6.88%)
Jun 07, 2024 2.700 2.810 2.430 2.470 148,169 -0.26(-9.52%)
Jun 06, 2024 2.560 2.930 2.549 2.730 258,732 +0.17(+6.64%)
Jun 05, 2024 2.280 2.690 2.230 2.560 374,745 +0.35(+15.84%)
Jun 04, 2024 2.310 2.390 2.210 2.210 221,599 -0.31(-12.30%)
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.