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

(NY: DOUG )

1.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 1.730 1.795 1.650 1.770 519,296 +0.03(+1.72%)
Oct 30, 2023 1.790 1.820 1.670 1.740 696,708 -0.03(-1.69%)
Oct 27, 2023 1.860 1.865 1.750 1.770 414,732 -0.10(-5.35%)
Oct 26, 2023 1.800 1.900 1.800 1.870 370,865 +0.06(+3.31%)
Oct 25, 2023 1.880 1.880 1.790 1.810 497,753 -0.09(-4.74%)
Oct 24, 2023 1.920 1.985 1.900 1.900 343,370 +0.01(+0.53%)
Oct 23, 2023 1.960 1.975 1.890 1.890 347,869 -0.08(-4.06%)
Oct 20, 2023 2.020 2.020 1.950 1.970 393,976 -0.04(-1.99%)
Oct 19, 2023 2.060 2.090 1.990 2.010 590,152 -0.05(-2.43%)
Oct 18, 2023 2.110 2.130 2.050 2.060 357,134 -0.09(-4.19%)
Oct 17, 2023 2.090 2.170 2.080 2.150 447,535 +0.05(+2.38%)
Oct 16, 2023 2.100 2.140 2.050 2.100 353,508 +0.01(+0.48%)
Oct 13, 2023 2.160 2.170 2.055 2.090 378,198 -0.08(-3.69%)
Oct 12, 2023 2.150 2.175 2.150 2.170 169,784 -0.01(-0.46%)
Oct 11, 2023 2.240 2.245 2.170 2.180 262,280 -0.02(-0.91%)
Oct 10, 2023 2.190 2.235 2.175 2.200 340,388 +0.00(+0.00%)
Oct 09, 2023 2.150 2.240 2.150 2.200 348,025 +0.01(+0.46%)
Oct 06, 2023 2.110 2.200 2.100 2.190 462,244 +0.05(+2.34%)
Oct 05, 2023 2.100 2.160 2.060 2.140 476,781 +0.03(+1.42%)
Oct 04, 2023 2.080 2.150 2.060 2.110 312,055 +0.02(+0.96%)
Oct 03, 2023 2.180 2.250 2.085 2.090 497,808 -0.09(-4.13%)
Oct 02, 2023 2.270 2.274 2.180 2.180 351,516 -0.08(-3.54%)
Sep 29, 2023 2.220 2.300 2.210 2.260 293,686 +0.08(+3.67%)
Sep 28, 2023 2.230 2.256 2.120 2.180 293,581 -0.05(-2.24%)
Sep 27, 2023 2.310 2.310 2.210 2.230 219,695 -0.06(-2.62%)
Sep 26, 2023 2.290 2.340 2.275 2.290 343,006 -0.03(-1.29%)
Sep 25, 2023 2.290 2.340 2.320 2.320 243,356 +0.03(+1.31%)
Sep 22, 2023 2.290 2.320 2.285 2.290 342,120 +0.00(+0.00%)
Sep 21, 2023 2.300 2.328 2.275 2.290 482,888 -0.03(-1.29%)
Sep 20, 2023 2.340 2.395 2.310 2.320 226,463 -0.01(-0.43%)
Sep 19, 2023 2.340 2.425 2.310 2.330 243,323 +0.00(+0.00%)
Sep 18, 2023 2.290 2.355 2.240 2.330 254,916 +0.06(+2.64%)
Sep 15, 2023 2.310 2.320 2.240 2.270 1,270,496 -0.06(-2.58%)
Sep 14, 2023 2.290 2.345 2.265 2.330 308,387 +0.06(+2.64%)
Sep 13, 2023 2.380 2.380 2.260 2.270 374,546 -0.13(-5.42%)
Sep 12, 2023 2.450 2.480 2.390 2.400 307,999 -0.07(-2.83%)
Sep 11, 2023 2.510 2.540 2.460 2.470 280,306 -0.03(-1.20%)
Sep 08, 2023 2.480 2.510 2.440 2.500 262,054 +0.04(+1.63%)
Sep 07, 2023 2.450 2.500 2.415 2.460 602,104 -0.03(-1.20%)
Sep 06, 2023 2.430 2.540 2.373 2.490 457,511 +0.12(+5.06%)
Sep 05, 2023 2.510 2.600 2.325 2.370 543,077 -0.27(-10.23%)
Sep 01, 2023 2.550 2.650 2.550 2.640 649,523 +0.13(+5.18%)
Aug 31, 2023 2.470 2.590 2.470 2.510 436,479 +0.04(+1.62%)
Aug 30, 2023 2.440 2.540 2.425 2.470 522,350 +0.01(+0.41%)
Aug 29, 2023 2.440 2.500 2.410 2.460 309,288 +0.01(+0.41%)
Aug 28, 2023 2.450 2.525 2.415 2.450 430,866 -0.01(-0.41%)
Aug 25, 2023 2.420 2.525 2.420 2.460 378,349 +0.07(+2.93%)
Aug 24, 2023 2.410 2.477 2.375 2.390 815,704 -0.01(-0.42%)
Aug 23, 2023 2.230 2.430 2.210 2.400 915,868 +0.23(+10.60%)
Aug 22, 2023 2.060 2.170 2.040 2.170 699,772 +0.14(+6.90%)
Aug 21, 2023 2.040 2.100 2.020 2.030 468,085 -0.01(-0.49%)
Aug 18, 2023 2.090 2.127 2.040 2.040 774,295 -0.08(-3.77%)
Aug 17, 2023 2.150 2.175 2.070 2.120 464,290 +0.01(+0.47%)
Aug 16, 2023 2.170 2.210 2.110 2.110 308,304 -0.08(-3.65%)
Aug 15, 2023 2.260 2.290 2.120 2.190 715,540 -0.10(-4.37%)
Aug 14, 2023 2.360 2.390 2.240 2.290 1,347,312 -0.06(-2.55%)
Aug 11, 2023 2.220 2.370 2.200 2.350 1,116,067 +0.14(+6.33%)
Aug 10, 2023 2.130 2.315 2.125 2.210 884,931 +0.09(+4.25%)
Aug 09, 2023 2.310 2.320 2.110 2.120 586,977 -0.20(-8.62%)
Aug 08, 2023 2.270 2.320 2.070 2.320 978,873 +0.18(+8.41%)
Aug 07, 2023 2.140 2.150 2.100 2.140 407,639 +0.05(+2.39%)
Aug 04, 2023 2.120 2.190 2.090 2.090 821,733 -0.03(-1.42%)
Aug 03, 2023 2.150 2.210 2.120 2.120 443,933 -0.05(-2.30%)
Aug 02, 2023 2.180 2.185 2.120 2.170 416,652 -0.04(-1.81%)
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.