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

Diagnos Inc (TSV: ADK )

0.3100 -0.0100 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 0.3200 0.3200 0.3100 0.3100 50,789 -0.01(-3.13%)
Jul 25, 2024 0.3200 0.3300 0.3150 0.3200 54,323 +0.00(+0.00%)
Jul 24, 2024 0.3300 0.3300 0.3200 0.3200 35,500 +0.00(+0.00%)
Jul 23, 2024 0.3150 0.3200 0.3150 0.3200 175,207 +0.00(+0.00%)
Jul 22, 2024 0.3200 0.3250 0.3100 0.3200 83,300 +0.01(+1.59%)
Jul 19, 2024 0.3300 0.3300 0.3150 0.3150 65,100 -0.02(-4.55%)
Jul 18, 2024 0.3250 0.3300 0.3100 0.3300 177,530 +0.02(+6.45%)
Jul 17, 2024 0.3250 0.3250 0.3100 0.3100 57,510 -0.01(-3.13%)
Jul 16, 2024 0.3100 0.3300 0.3050 0.3200 112,830 +0.01(+3.23%)
Jul 15, 2024 0.2950 0.3100 0.2750 0.3100 264,107 +0.01(+3.33%)
Jul 12, 2024 0.2950 0.3100 0.2850 0.3000 91,400 +0.00(+0.00%)
Jul 11, 2024 0.3000 0.3000 0.2950 0.3000 22,100 +0.01(+1.69%)
Jul 10, 2024 0.3100 0.3150 0.2900 0.2950 49,014 -0.01(-1.67%)
Jul 09, 2024 0.2900 0.3050 0.2850 0.3000 68,400 +0.01(+3.45%)
Jul 08, 2024 0.3000 0.3000 0.2900 0.2900 70,101 -0.01(-3.33%)
Jul 05, 2024 0.3100 0.3100 0.2950 0.3000 46,020 +0.00(+0.00%)
Jul 04, 2024 0.3050 0.3050 0.3000 0.3000 31,500 -0.01(-3.23%)
Jul 03, 2024 0.3200 0.3200 0.3000 0.3100 32,000 +0.00(+0.00%)
Jul 02, 2024 0.3100 0.3200 0.3000 0.3100 68,892 +0.00(+0.00%)
Jun 28, 2024 0.3100 0 +0.01(+1.64%)
Jun 27, 2024 0.3050 0.3050 0.2850 0.3050 52,771 +0.01(+1.67%)
Jun 26, 2024 0.3100 0.3100 0.3000 0.3000 39,300 -0.01(-1.64%)
Jun 25, 2024 0.3000 0.3050 0.3000 0.3050 11,435 +0.01(+3.39%)
Jun 24, 2024 0.3350 0.3350 0.2950 0.2950 182,790 -0.03(-7.81%)
Jun 21, 2024 0.3300 0.3400 0.3100 0.3200 54,500 +0.01(+3.23%)
Jun 20, 2024 0.3300 0.3350 0.3100 0.3100 114,000 -0.01(-3.13%)
Jun 19, 2024 0.3000 0.3200 0.3000 0.3200 56,500 +0.02(+6.67%)
Jun 18, 2024 0.3150 0.3150 0.3000 0.3000 55,180 -0.02(-4.76%)
Jun 17, 2024 0.3550 0.3550 0.3150 0.3150 64,500 -0.02(-4.55%)
Jun 14, 2024 0.3200 0.3500 0.3200 0.3300 87,034 +0.02(+4.76%)
Jun 13, 2024 0.3200 0.3750 0.3100 0.3150 292,721 +0.00(+0.00%)
Jun 12, 2024 0.3150 0.3300 0.3150 0.3150 46,450 +0.01(+1.61%)
Jun 11, 2024 0.3000 0.3150 0.3000 0.3100 37,500 +0.02(+6.90%)
Jun 10, 2024 0.3050 0.3050 0.2850 0.2900 109,528 +0.00(+0.00%)
Jun 07, 2024 0.3200 0.3300 0.2900 0.2900 71,000 -0.02(-4.92%)
Jun 06, 2024 0.3100 0.3400 0.3000 0.3050 120,200 +0.01(+1.67%)
Jun 05, 2024 0.3050 0.3100 0.2950 0.3000 68,500 +0.00(+0.00%)
Jun 04, 2024 0.3000 0.3150 0.3000 0.3000 49,500 +0.00(+0.00%)
Jun 03, 2024 0.3050 0.3050 0.2950 0.3000 24,400 -0.01(-3.23%)
May 31, 2024 0.3200 0.3300 0.3000 0.3100 73,668 +0.00(+0.00%)
May 30, 2024 0.3050 0.3300 0.3050 0.3100 176,500 +0.02(+5.08%)
May 29, 2024 0.3100 0.3100 0.2900 0.2950 227,526 -0.01(-3.28%)
May 28, 2024 0.3200 0.3300 0.3050 0.3050 61,500 -0.02(-4.69%)
May 27, 2024 0.3150 0.3200 0.3100 0.3200 30,000 +0.01(+3.23%)
May 24, 2024 0.3150 0.3150 0.3050 0.3100 19,300 +0.01(+1.64%)
May 23, 2024 0.3150 0.3200 0.3050 0.3050 133,800 -0.01(-3.17%)
May 22, 2024 0.3150 0.3200 0.3050 0.3150 56,000 +0.00(+0.00%)
May 21, 2024 0.3200 0.3250 0.3150 0.3150 43,000 -0.01(-1.56%)
May 17, 2024 0.3200 0 +0.01(+1.59%)
May 16, 2024 0.3300 0.3300 0.3100 0.3150 26,500 -0.01(-3.08%)
May 15, 2024 0.3200 0.3400 0.3200 0.3250 58,030 +0.01(+3.17%)
May 14, 2024 0.3000 0.3150 0.3000 0.3150 117,400 +0.02(+6.78%)
May 13, 2024 0.3000 0.3100 0.2950 0.2950 34,260 +0.00(+0.00%)
May 10, 2024 0.3150 0.3250 0.2950 0.2950 114,000 -0.01(-1.67%)
May 09, 2024 0.3150 0.3200 0.3000 0.3000 127,200 -0.01(-3.23%)
May 08, 2024 0.3200 0.3200 0.3000 0.3100 63,000 -0.01(-3.13%)
May 07, 2024 0.3400 0.3450 0.3150 0.3200 184,500 -0.01(-1.54%)
May 06, 2024 0.3200 0.3250 0.3100 0.3250 95,500 +0.01(+1.56%)
May 03, 2024 0.3100 0.3300 0.3000 0.3200 133,009 +0.02(+6.67%)
May 02, 2024 0.2900 0.3250 0.2800 0.3000 181,000 +0.02(+7.14%)
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.