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

Ducommun Inc (NY: DCO )

65.15 +0.02 (+0.03%)

Official Closing Price Updated: 7:00 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	65.66	66.02	65.00	65.15	114,255	+0.02(+0.03%)
Nov 20, 2024	65.73	65.75	64.84	65.13	164,115	-0.60(-0.91%)
Nov 19, 2024	65.92	66.22	65.36	65.73	61,072	-0.59(-0.89%)
Nov 18, 2024	66.56	67.12	66.25	66.32	77,303	-0.29(-0.44%)
Nov 15, 2024	68.13	68.13	66.02	66.61	91,573	-1.28(-1.89%)
Nov 14, 2024	68.29	69.08	67.34	67.89	170,030	-0.01(-0.01%)
Nov 13, 2024	69.01	69.05	67.59	67.90	182,296	-0.23(-0.34%)
Nov 12, 2024	68.95	69.17	66.35	68.13	147,111	-1.05(-1.52%)
Nov 11, 2024	69.30	70.05	68.28	69.18	385,480	+1.10(+1.62%)
Nov 08, 2024	69.20	69.60	66.83	68.08	279,629	+0.36(+0.53%)
Nov 07, 2024	69.10	70.00	66.03	67.72	248,523	+2.07(+3.15%)
Nov 06, 2024	64.41	66.79	64.35	65.65	114,982	+3.97(+6.44%)
Nov 05, 2024	59.71	61.72	59.48	61.68	50,660	+1.90(+3.18%)
Nov 04, 2024	59.23	60.48	59.23	59.78	34,814	+0.55(+0.93%)
Nov 01, 2024	59.06	59.84	58.83	59.23	50,529	+0.44(+0.75%)
Oct 31, 2024	61.71	61.82	58.72	58.79	53,067	-2.90(-4.70%)
Oct 30, 2024	61.49	62.92	61.49	61.69	32,770	-0.14(-0.23%)
Oct 29, 2024	61.68	62.25	61.38	61.83	18,520	-0.35(-0.56%)
Oct 28, 2024	62.16	62.91	62.16	62.18	32,509	+0.18(+0.29%)
Oct 25, 2024	61.99	62.71	61.74	62.00	28,077	+0.61(+0.99%)
Oct 24, 2024	62.23	62.25	61.16	61.39	25,956	-0.72(-1.16%)
Oct 23, 2024	62.21	62.47	61.68	62.11	27,861	-0.20(-0.32%)
Oct 22, 2024	63.17	63.17	62.27	62.31	21,864	-1.19(-1.87%)
Oct 21, 2024	64.69	64.80	63.31	63.50	49,462	-1.31(-2.02%)
Oct 18, 2024	66.24	66.53	64.42	64.81	30,434	-1.33(-2.01%)
Oct 17, 2024	66.71	66.99	65.90	66.14	54,096	-0.19(-0.29%)
Oct 16, 2024	64.45	66.53	64.40	66.33	30,578	+1.87(+2.90%)
Oct 15, 2024	64.87	65.53	64.46	64.46	29,923	-0.18(-0.28%)
Oct 14, 2024	64.45	64.96	64.25	64.64	26,357	-0.09(-0.14%)
Oct 11, 2024	63.82	64.73	63.70	64.73	43,834	+1.82(+2.89%)
Oct 10, 2024	62.27	63.02	62.00	62.91	51,788	-0.06(-0.10%)
Oct 09, 2024	62.80	63.66	62.29	62.97	34,522	-0.01(-0.02%)
Oct 08, 2024	64.24	64.24	62.90	62.98	36,798	-0.74(-1.16%)
Oct 07, 2024	64.81	64.81	63.66	63.72	23,480	-1.62(-2.48%)
Oct 04, 2024	66.17	66.26	65.13	65.34	25,310	+0.21(+0.32%)
Oct 03, 2024	66.06	66.06	65.10	65.13	33,260	-1.53(-2.30%)
Oct 02, 2024	65.79	67.04	65.79	66.66	36,193	+1.06(+1.62%)
Oct 01, 2024	65.83	66.27	65.14	65.60	41,222	-0.23(-0.35%)
Sep 30, 2024	64.74	65.86	64.48	65.83	41,231	+0.74(+1.14%)
Sep 27, 2024	65.39	66.70	64.76	65.09	62,636	+0.21(+0.32%)
Sep 26, 2024	64.48	65.64	64.05	64.88	69,505	+1.28(+2.01%)
Sep 25, 2024	64.11	64.11	62.88	63.60	41,805	-0.48(-0.75%)
Sep 24, 2024	65.75	65.75	64.04	64.08	30,166	-1.29(-1.97%)
Sep 23, 2024	65.45	65.95	64.75	65.37	31,784	+0.20(+0.31%)
Sep 20, 2024	65.99	66.77	65.09	65.17	376,779	-1.42(-2.13%)
Sep 19, 2024	66.45	66.70	64.83	66.59	57,637	+1.54(+2.37%)
Sep 18, 2024	64.46	65.60	64.14	65.05	84,431	+0.49(+0.76%)
Sep 17, 2024	64.74	65.27	63.88	64.56	56,417	+0.11(+0.17%)
Sep 16, 2024	64.65	65.26	64.01	64.45	57,763	-0.29(-0.45%)
Sep 13, 2024	63.96	65.29	63.54	64.74	63,270	+0.78(+1.22%)
Sep 12, 2024	63.44	64.64	63.26	63.96	36,676	+1.12(+1.78%)
Sep 11, 2024	63.09	63.62	61.75	62.84	24,911	-0.76(-1.19%)
Sep 10, 2024	63.00	63.78	62.54	63.60	47,373	+0.71(+1.13%)
Sep 09, 2024	60.95	62.94	60.39	62.89	66,019	+1.72(+2.81%)
Sep 06, 2024	62.72	62.72	60.73	61.17	24,639	-1.12(-1.80%)
Sep 05, 2024	63.70	63.70	61.53	62.29	24,360	-1.27(-2.00%)
Sep 04, 2024	63.32	63.75	63.03	63.56	28,529	+0.41(+0.65%)

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

Ducommun Inc (NY: DCO )

Historical Prices