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
Official Closing 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 (%)
Jun 11, 2024 1.080 1.120 1.070 1.100 496,058 +0.00(+0.00%)
Jun 10, 2024 1.070 1.130 1.060 1.100 910,493 +0.00(+0.00%)
Jun 07, 2024 1.080 1.110 1.070 1.100 592,319 +0.00(+0.00%)
Jun 06, 2024 1.050 1.110 1.050 1.100 1,618,306 +0.02(+1.85%)
Jun 05, 2024 1.050 1.120 1.040 1.080 1,470,609 +0.02(+1.89%)
Jun 04, 2024 1.040 1.100 1.000 1.060 1,430,819 -0.01(-0.93%)
Jun 03, 2024 1.160 1.165 1.060 1.070 805,425 -0.07(-6.14%)
May 31, 2024 1.100 1.150 1.100 1.140 836,265 +0.02(+1.79%)
May 30, 2024 1.150 1.159 1.090 1.120 497,166 -0.02(-1.75%)
May 29, 2024 1.180 1.180 1.120 1.140 692,069 -0.05(-4.20%)
May 28, 2024 1.200 1.240 1.170 1.190 743,079 -0.01(-0.83%)
May 24, 2024 1.200 1.220 1.150 1.200 287,649 +0.02(+1.69%)
May 23, 2024 1.240 1.240 1.120 1.180 804,483 -0.07(-5.60%)
May 22, 2024 1.280 1.290 1.220 1.250 442,542 -0.04(-3.10%)
May 21, 2024 1.270 1.360 1.260 1.290 413,655 +0.01(+0.78%)
May 20, 2024 1.340 1.370 1.280 1.280 634,786 -0.06(-4.48%)
May 17, 2024 1.430 1.430 1.340 1.340 400,938 -0.07(-4.96%)
May 16, 2024 1.280 1.420 1.280 1.410 1,008,458 +0.12(+9.30%)
May 15, 2024 1.160 1.300 1.100 1.290 1,208,240 +0.17(+15.18%)
May 14, 2024 1.120 1.140 1.040 1.120 1,384,238 +0.00(+0.00%)
May 13, 2024 1.230 1.235 1.110 1.120 976,733 -0.06(-5.08%)
May 10, 2024 1.360 1.360 1.170 1.180 1,751,907 -0.26(-18.06%)
May 09, 2024 1.430 1.500 1.405 1.440 969,680 +0.03(+2.13%)
May 08, 2024 1.420 1.420 1.350 1.410 696,757 +0.01(+0.71%)
May 07, 2024 1.390 1.555 1.370 1.400 616,124 +0.01(+0.72%)
May 06, 2024 1.420 1.450 1.360 1.390 325,937 -0.02(-1.42%)
May 03, 2024 1.420 1.450 1.380 1.410 337,134 +0.02(+1.44%)
May 02, 2024 1.390 1.420 1.340 1.390 366,911 +0.04(+2.96%)
May 01, 2024 1.360 1.420 1.320 1.350 571,152 -0.01(-0.74%)
Apr 30, 2024 1.300 1.370 1.280 1.360 592,257 +0.04(+3.03%)
Apr 29, 2024 1.200 1.370 1.200 1.320 1,072,111 +0.13(+10.92%)
Apr 26, 2024 1.170 1.230 1.170 1.190 446,668 +0.01(+0.85%)
Apr 25, 2024 1.280 1.280 1.150 1.180 1,083,744 -0.11(-8.53%)
Apr 24, 2024 1.220 1.310 1.210 1.290 1,128,889 +0.03(+2.38%)
Apr 23, 2024 1.280 1.300 1.210 1.260 1,143,673 +0.00(+0.00%)
Apr 22, 2024 1.220 1.260 1.165 1.260 1,280,733 +0.04(+3.28%)
Apr 19, 2024 1.240 1.280 1.190 1.220 1,091,795 -0.03(-2.40%)
Apr 18, 2024 1.270 1.320 1.240 1.250 910,160 -0.03(-2.34%)
Apr 17, 2024 1.330 1.340 1.240 1.280 1,253,164 -0.03(-2.29%)
Apr 16, 2024 1.360 1.380 1.310 1.310 952,471 -0.05(-3.68%)
Apr 15, 2024 1.400 1.430 1.320 1.360 1,178,405 -0.05(-3.55%)
Apr 12, 2024 1.420 1.470 1.390 1.410 474,175 +0.02(+1.44%)
Apr 11, 2024 1.490 1.495 1.390 1.390 750,212 -0.08(-5.44%)
Apr 10, 2024 1.530 1.550 1.440 1.470 967,990 -0.12(-7.55%)
Apr 09, 2024 1.540 1.610 1.530 1.590 763,915 +0.06(+3.92%)
Apr 08, 2024 1.600 1.640 1.530 1.530 831,873 -0.07(-4.38%)
Apr 05, 2024 1.610 1.660 1.570 1.600 516,567 -0.02(-1.23%)
Apr 04, 2024 1.560 1.630 1.540 1.620 1,006,933 +0.08(+5.19%)
Apr 03, 2024 1.400 1.550 1.380 1.540 847,382 +0.13(+9.22%)
Apr 02, 2024 1.430 1.480 1.400 1.410 1,202,783 -0.02(-1.40%)
Apr 01, 2024 1.580 1.580 1.420 1.430 1,494,486 -0.15(-9.49%)
Mar 28, 2024 1.560 1.595 1.560 1.580 1,258,839 +0.00(+0.00%)
Mar 27, 2024 1.590 1.610 1.560 1.580 676,507 +0.02(+1.28%)
Mar 26, 2024 1.590 1.610 1.550 1.560 625,532 -0.02(-1.27%)
Mar 25, 2024 1.670 1.685 1.575 1.580 1,008,840 -0.09(-5.39%)
Mar 22, 2024 1.710 1.740 1.670 1.670 501,091 -0.04(-2.34%)
Mar 21, 2024 1.750 1.792 1.700 1.710 486,746 -0.02(-1.16%)
Mar 20, 2024 1.640 1.760 1.620 1.730 997,139 +0.08(+4.85%)
Mar 19, 2024 1.650 1.690 1.575 1.650 618,370 +0.01(+0.61%)
Mar 18, 2024 1.660 1.700 1.500 1.640 1,448,947 -0.06(-3.53%)
Mar 15, 2024 1.940 1.980 1.550 1.700 5,361,146 -0.27(-13.71%)
Mar 14, 2024 1.920 1.980 1.860 1.970 1,002,790 +0.02(+1.03%)
Mar 13, 2024 1.990 2.030 1.890 1.950 618,880 -0.05(-2.50%)
Mar 12, 2024 1.920 2.015 1.860 2.000 662,232 +0.08(+4.17%)
Mar 11, 2024 1.880 1.930 1.835 1.920 413,796 +0.04(+2.13%)
Mar 08, 2024 1.830 1.930 1.810 1.880 478,630 +0.10(+5.62%)
Mar 07, 2024 1.770 1.800 1.730 1.780 344,985 +0.04(+2.30%)
Mar 06, 2024 1.700 1.750 1.665 1.740 661,107 +0.03(+1.75%)
Mar 05, 2024 1.810 1.830 1.690 1.710 805,295 -0.10(-5.52%)
Mar 04, 2024 1.830 1.840 1.740 1.810 633,047 -0.02(-1.09%)
Mar 01, 2024 1.780 1.850 1.610 1.830 1,051,102 -0.01(-0.54%)
Feb 29, 2024 1.830 1.850 1.810 1.840 725,040 +0.06(+3.37%)
Feb 28, 2024 1.750 1.800 1.730 1.780 947,018 +0.01(+0.56%)
Feb 27, 2024 1.770 1.810 1.750 1.770 643,933 -0.04(-2.21%)
Feb 26, 2024 1.800 1.865 1.780 1.810 1,098,707 -0.02(-1.09%)
Feb 23, 2024 1.870 1.885 1.830 1.830 453,314 -0.05(-2.66%)
Feb 22, 2024 1.900 1.910 1.865 1.880 656,345 -0.02(-1.05%)
Feb 21, 2024 1.940 1.950 1.870 1.900 361,908 -0.05(-2.56%)
Feb 20, 2024 1.990 2.050 1.950 1.950 719,467 -0.10(-4.88%)
Feb 16, 2024 2.090 2.170 2.050 2.050 488,936 -0.10(-4.65%)
Feb 15, 2024 1.970 2.165 1.970 2.150 881,704 +0.23(+11.98%)
Feb 14, 2024 1.870 1.920 1.810 1.920 3,225,072 +0.12(+6.67%)
Feb 13, 2024 1.830 1.835 1.715 1.800 1,574,272 -0.08(-4.26%)
Feb 12, 2024 1.860 1.960 1.820 1.880 1,831,321 +0.04(+2.17%)
Feb 09, 2024 1.820 1.900 1.790 1.840 1,506,944 +0.04(+2.22%)
Feb 08, 2024 1.870 1.910 1.780 1.800 1,565,577 -0.09(-4.76%)
Feb 07, 2024 2.050 2.050 1.860 1.890 1,311,121 -0.16(-7.80%)
Feb 06, 2024 2.090 2.150 2.000 2.050 473,967 -0.07(-3.30%)
Feb 05, 2024 2.080 2.140 2.000 2.120 668,855 -0.02(-0.93%)
Feb 02, 2024 2.100 2.190 2.060 2.140 418,054 -0.02(-0.93%)
Feb 01, 2024 2.200 2.240 2.120 2.160 433,119 +0.00(+0.00%)
Jan 31, 2024 2.220 2.310 2.150 2.160 687,703 -0.03(-1.37%)
Jan 30, 2024 2.220 2.290 2.180 2.190 311,029 -0.10(-4.37%)
Jan 29, 2024 2.300 2.320 2.250 2.290 309,969 -0.02(-0.87%)
Jan 26, 2024 2.380 2.450 2.270 2.310 920,082 -0.06(-2.53%)
Jan 25, 2024 2.370 2.430 2.320 2.370 850,888 +0.07(+3.04%)
Jan 24, 2024 2.330 2.345 2.265 2.300 376,174 +0.01(+0.44%)
Jan 23, 2024 2.390 2.420 2.235 2.290 325,306 -0.07(-2.97%)
Jan 22, 2024 2.240 2.405 2.240 2.360 713,602 +0.13(+5.83%)
Jan 19, 2024 2.140 2.285 2.095 2.230 372,405 +0.11(+5.19%)
Jan 18, 2024 2.190 2.200 2.090 2.120 229,766 -0.04(-1.85%)
Jan 17, 2024 2.100 2.200 2.070 2.160 545,250 -0.01(-0.46%)
Jan 16, 2024 2.400 2.400 2.170 2.170 429,754 -0.24(-9.96%)
Jan 12, 2024 2.440 2.520 2.360 2.410 409,897 -0.02(-0.82%)
Jan 11, 2024 2.500 2.520 2.380 2.430 458,106 -0.07(-2.80%)
Jan 10, 2024 2.610 2.630 2.460 2.500 592,102 -0.16(-6.02%)
Jan 09, 2024 2.820 2.910 2.650 2.660 533,884 -0.24(-8.28%)
Jan 08, 2024 2.850 2.958 2.820 2.900 333,233 +0.02(+0.69%)
Jan 05, 2024 2.820 2.965 2.763 2.880 834,280 +0.02(+0.70%)
Jan 04, 2024 2.910 2.910 2.820 2.860 394,999 +0.00(+0.00%)
Jan 03, 2024 2.880 2.940 2.720 2.860 707,245 -0.05(-1.72%)
Jan 02, 2024 2.910 3.015 2.811 2.910 904,139 -0.04(-1.36%)
Dec 29, 2023 2.970 3.045 2.900 2.950 544,254 -0.05(-1.67%)
Dec 28, 2023 3.070 3.160 2.960 3.000 839,758 -0.10(-3.23%)
Dec 27, 2023 3.000 3.100 2.950 3.100 776,396 +0.16(+5.44%)
Dec 26, 2023 2.770 2.950 2.760 2.940 504,820 +0.15(+5.38%)
Dec 22, 2023 2.750 2.850 2.725 2.790 682,900 +0.07(+2.57%)
Dec 21, 2023 2.670 2.730 2.595 2.720 404,700 +0.12(+4.62%)
Dec 20, 2023 2.550 2.770 2.530 2.600 651,594 +0.00(+0.00%)
Dec 19, 2023 2.680 2.700 2.575 2.600 434,881 +0.02(+0.78%)
Dec 18, 2023 2.560 2.625 2.540 2.580 628,345 +0.01(+0.39%)
Dec 15, 2023 2.520 2.640 2.420 2.570 2,358,473 +0.09(+3.63%)
Dec 14, 2023 2.550 2.650 2.450 2.480 771,995 +0.03(+1.22%)
Dec 13, 2023 2.290 2.540 2.270 2.450 1,437,110 +0.15(+6.52%)
Dec 12, 2023 2.300 2.350 2.260 2.300 414,729 -0.02(-0.86%)
Dec 11, 2023 2.290 2.350 2.290 2.320 619,327 +0.00(+0.00%)
Dec 08, 2023 2.300 2.340 2.255 2.320 660,987 +0.01(+0.43%)
Dec 07, 2023 2.180 2.320 2.150 2.310 626,830 +0.13(+5.96%)
Dec 06, 2023 2.050 2.240 2.030 2.180 705,191 +0.12(+5.83%)
Dec 05, 2023 2.160 2.185 2.050 2.060 351,590 -0.13(-5.94%)
Dec 04, 2023 2.160 2.270 2.105 2.190 867,904 +0.02(+0.92%)
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.