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

The Duckhorn Portfolio Inc (NY: NAPA )

10.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	11.03	11.04	10.96	10.99	5,331,122	-0.06(-0.54%)
Nov 21, 2024	11.06	11.06	11.04	11.05	661,024	-0.01(-0.09%)
Nov 20, 2024	11.06	11.10	11.05	11.06	810,629	+0.00(+0.00%)
Nov 19, 2024	11.03	11.09	11.03	11.06	989,874	+0.02(+0.18%)
Nov 18, 2024	11.02	11.06	11.02	11.04	702,369	+0.02(+0.18%)
Nov 15, 2024	11.05	11.05	11.01	11.02	386,261	-0.01(-0.09%)
Nov 14, 2024	11.01	11.07	11.01	11.03	758,608	+0.02(+0.18%)
Nov 13, 2024	11.00	11.02	10.99	11.01	391,524	+0.03(+0.27%)
Nov 12, 2024	10.98	10.99	10.97	10.98	1,304,774	+0.01(+0.09%)
Nov 11, 2024	11.03	11.06	10.97	10.97	1,232,588	-0.06(-0.54%)
Nov 08, 2024	11.02	11.03	11.00	11.03	469,004	+0.02(+0.18%)
Nov 07, 2024	10.99	11.03	10.98	11.01	1,247,393	+0.02(+0.18%)
Nov 06, 2024	11.04	11.05	10.98	10.99	1,277,908	-0.03(-0.27%)
Nov 05, 2024	10.98	11.04	10.97	11.02	1,900,208	+0.04(+0.36%)
Nov 04, 2024	10.97	11.00	10.97	10.98	1,292,034	+0.01(+0.09%)
Nov 01, 2024	10.97	10.98	10.96	10.97	1,576,263	+0.01(+0.09%)
Oct 31, 2024	10.97	10.98	10.96	10.96	1,307,942	-0.01(-0.09%)
Oct 30, 2024	10.97	10.99	10.96	10.97	1,637,528	+0.00(+0.00%)
Oct 29, 2024	10.97	10.99	10.96	10.97	1,337,814	+0.01(+0.09%)
Oct 28, 2024	10.96	10.98	10.95	10.96	1,870,079	+0.01(+0.09%)
Oct 25, 2024	10.96	10.98	10.95	10.95	1,255,881	-0.01(-0.09%)
Oct 24, 2024	10.97	10.98	10.94	10.96	2,314,147	-0.02(-0.18%)
Oct 23, 2024	10.98	10.99	10.96	10.98	1,556,161	+0.00(+0.00%)
Oct 22, 2024	10.98	10.99	10.96	10.98	825,959	+0.01(+0.09%)
Oct 21, 2024	10.97	10.99	10.96	10.97	1,668,832	-0.01(-0.09%)
Oct 18, 2024	10.98	10.99	10.96	10.98	2,791,936	+0.01(+0.09%)
Oct 17, 2024	10.98	10.98	10.96	10.97	1,431,979	-0.01(-0.09%)
Oct 16, 2024	10.97	11.00	10.96	10.98	1,677,897	-0.01(-0.09%)
Oct 15, 2024	10.95	10.99	10.95	10.99	2,208,773	+0.02(+0.18%)
Oct 14, 2024	10.94	10.97	10.93	10.97	1,531,214	+0.03(+0.27%)
Oct 11, 2024	10.93	10.96	10.93	10.94	1,844,822	-0.02(-0.18%)
Oct 10, 2024	10.93	10.97	10.93	10.96	3,629,241	+0.02(+0.18%)
Oct 09, 2024	10.95	10.96	10.92	10.94	5,276,094	-0.02(-0.18%)
Oct 08, 2024	10.94	10.97	10.93	10.96	12,172,741	+0.01(+0.09%)
Oct 07, 2024	10.89	11.00	10.86	10.95	46,905,536	+5.55(+102.78%)
Oct 04, 2024	5.490	5.510	5.380	5.400	1,544,458	-0.03(-0.55%)
Oct 03, 2024	5.450	5.480	5.385	5.430	1,362,368	-0.08(-1.45%)
Oct 02, 2024	5.620	5.645	5.500	5.510	1,218,190	-0.11(-1.96%)
Oct 01, 2024	5.760	5.820	5.570	5.620	1,138,135	-0.19(-3.27%)
Sep 30, 2024	5.950	5.965	5.750	5.810	1,107,991	-0.08(-1.36%)
Sep 27, 2024	5.890	6.030	5.860	5.890	932,802	+0.09(+1.55%)
Sep 26, 2024	5.670	5.860	5.660	5.800	1,087,809	+0.24(+4.32%)
Sep 25, 2024	5.650	5.670	5.485	5.560	1,242,202	-0.08(-1.42%)
Sep 24, 2024	5.760	5.850	5.640	5.640	1,287,947	-0.09(-1.57%)
Sep 23, 2024	5.680	5.780	5.660	5.730	854,254	+0.03(+0.53%)
Sep 20, 2024	5.850	5.915	5.700	5.700	2,190,664	-0.23(-3.88%)
Sep 19, 2024	5.970	6.050	5.920	5.930	1,130,664	+0.05(+0.85%)
Sep 18, 2024	5.830	6.035	5.790	5.880	1,028,867	+0.05(+0.86%)
Sep 17, 2024	5.760	5.970	5.760	5.830	1,157,793	+0.09(+1.57%)
Sep 16, 2024	5.850	5.850	5.715	5.740	833,935	-0.07(-1.20%)
Sep 13, 2024	5.790	5.935	5.775	5.810	1,000,167	+0.08(+1.40%)
Sep 12, 2024	5.650	5.750	5.550	5.730	997,468	+0.11(+1.96%)
Sep 11, 2024	5.720	5.720	5.545	5.620	1,708,077	-0.10(-1.75%)
Sep 10, 2024	6.110	6.110	5.690	5.720	1,854,023	-0.39(-6.38%)
Sep 09, 2024	6.090	6.370	6.000	6.110	1,373,955	+0.04(+0.66%)
Sep 06, 2024	6.040	6.103	5.985	6.070	1,550,066	+0.03(+0.50%)
Sep 05, 2024	6.140	6.140	6.010	6.040	1,414,372	-0.06(-0.98%)
Sep 04, 2024	6.220	6.280	6.100	6.100	1,010,787	-0.12(-1.93%)

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

The Duckhorn Portfolio Inc (NY: NAPA )

Historical Prices