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

(NY: DDC )

0.7400 +0.0050 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.920	3.120	2.850	3.000	246,682	+0.12(+4.17%)
Jan 30, 2024	3.150	3.170	2.750	2.880	322,928	-0.37(-11.38%)
Jan 29, 2024	3.290	3.340	3.150	3.250	231,042	+0.01(+0.31%)
Jan 26, 2024	3.200	3.250	3.100	3.240	230,976	+0.11(+3.51%)
Jan 25, 2024	3.140	3.200	2.950	3.130	252,460	+0.18(+6.10%)
Jan 24, 2024	2.740	3.230	2.660	2.950	323,688	+0.32(+12.17%)
Jan 23, 2024	3.230	3.300	2.601	2.630	330,430	-0.58(-18.07%)
Jan 22, 2024	3.380	3.410	3.120	3.210	219,787	-0.14(-4.18%)
Jan 19, 2024	3.320	3.513	3.210	3.350	270,190	+0.05(+1.52%)
Jan 18, 2024	3.270	3.620	3.200	3.300	266,993	-0.07(-2.08%)
Jan 17, 2024	3.050	3.395	3.050	3.370	256,646	+0.22(+6.98%)
Jan 16, 2024	3.390	3.490	3.140	3.150	198,792	-0.26(-7.62%)
Jan 12, 2024	3.530	3.610	3.330	3.410	313,928	+0.06(+1.79%)
Jan 11, 2024	3.250	3.890	3.100	3.350	371,968	+0.30(+9.84%)
Jan 10, 2024	3.250	3.500	3.050	3.050	408,132	+0.05(+1.67%)
Jan 09, 2024	3.800	3.860	2.670	3.000	345,385	-0.67(-18.26%)
Jan 08, 2024	3.970	4.089	3.380	3.670	245,294	-0.47(-11.35%)
Jan 05, 2024	4.320	4.354	3.850	4.140	178,739	-0.19(-4.39%)
Jan 04, 2024	4.460	4.460	4.200	4.330	210,649	-0.16(-3.56%)
Jan 03, 2024	4.590	4.630	4.350	4.490	190,392	-0.11(-2.39%)
Jan 02, 2024	4.690	4.700	4.510	4.600	197,193	-0.07(-1.50%)
Dec 29, 2023	4.650	4.710	4.520	4.670	184,688	-0.06(-1.27%)
Dec 28, 2023	4.840	4.890	4.460	4.730	233,335	-0.17(-3.47%)
Dec 27, 2023	4.460	4.910	4.404	4.900	304,678	+0.34(+7.46%)
Dec 26, 2023	4.800	4.865	4.400	4.560	191,611	-0.19(-4.00%)
Dec 22, 2023	4.330	4.750	4.100	4.750	336,040	+0.43(+9.95%)
Dec 21, 2023	4.030	4.440	4.012	4.320	247,484	+0.05(+1.17%)
Dec 20, 2023	4.090	4.450	3.842	4.270	237,502	+0.28(+7.02%)
Dec 19, 2023	3.610	4.240	3.340	3.990	284,851	+0.66(+19.82%)
Dec 18, 2023	4.000	4.190	3.200	3.330	276,460	-1.02(-23.45%)
Dec 15, 2023	5.350	5.350	4.220	4.350	287,642	-1.48(-25.39%)
Dec 14, 2023	5.840	6.060	5.620	5.830	266,118	-0.25(-4.03%)
Dec 13, 2023	5.940	6.110	5.723	6.075	249,295	+0.12(+2.10%)
Dec 12, 2023	5.700	5.950	5.680	5.950	265,860	+0.06(+1.02%)
Dec 11, 2023	5.880	6.000	5.690	5.890	255,589	-0.07(-1.17%)
Dec 08, 2023	5.820	6.150	5.820	5.960	194,327	-0.10(-1.65%)
Dec 07, 2023	5.800	6.200	5.800	6.060	228,629	+0.02(+0.41%)
Dec 06, 2023	6.200	6.200	5.760	6.035	237,618	-0.06(-1.07%)
Dec 05, 2023	6.150	6.395	5.850	6.100	301,913	+0.07(+1.16%)
Dec 04, 2023	6.220	6.250	5.860	6.030	256,251	-0.09(-1.47%)
Dec 01, 2023	5.630	6.120	5.630	6.120	252,028	+0.09(+1.49%)
Nov 30, 2023	6.400	6.400	5.800	6.030	235,257	-0.29(-4.59%)
Nov 29, 2023	5.860	6.430	5.370	6.320	347,183	+0.04(+0.64%)
Nov 28, 2023	5.780	6.280	5.380	6.280	357,748	+0.86(+15.87%)
Nov 27, 2023	5.950	6.300	5.250	5.420	249,471	-0.63(-10.41%)
Nov 24, 2023	6.350	6.619	5.400	6.050	217,983	-0.32(-5.02%)
Nov 22, 2023	5.650	6.480	5.308	6.370	235,949	+0.70(+12.35%)
Nov 21, 2023	4.930	5.670	4.220	5.670	313,653	+0.46(+8.83%)
Nov 20, 2023	6.570	6.570	5.025	5.210	336,995	-1.00(-16.10%)

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

(NY: DDC )

Historical Prices