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 )

1.340 -0.070 (-4.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 3.530 3.729 3.385 3.729 889,335 +0.16(+4.57%)
Nov 29, 2022 3.612 3.666 3.530 3.567 224,329 -0.06(-1.75%)
Nov 28, 2022 3.594 3.811 3.594 3.630 381,655 -0.05(-1.47%)
Nov 25, 2022 3.576 3.729 3.576 3.684 117,602 +0.09(+2.52%)
Nov 23, 2022 3.567 3.684 3.557 3.594 365,413 -0.03(-0.75%)
Nov 22, 2022 3.594 3.637 3.503 3.621 349,172 +0.05(+1.52%)
Nov 21, 2022 3.666 3.684 3.494 3.567 374,960 -0.13(-3.43%)
Nov 18, 2022 3.666 3.800 3.568 3.693 488,782 +0.15(+4.35%)
Nov 17, 2022 3.476 3.576 3.458 3.539 313,204 -0.05(-1.26%)
Nov 16, 2022 3.757 3.779 3.535 3.585 330,751 -0.18(-4.81%)
Nov 15, 2022 3.802 3.929 3.748 3.766 287,152 +0.06(+1.71%)
Nov 14, 2022 3.901 3.901 3.689 3.702 394,414 -0.25(-6.41%)
Nov 11, 2022 3.557 3.965 3.557 3.956 562,300 +0.42(+11.76%)
Nov 10, 2022 3.413 3.603 3.390 3.539 1,045,171 +0.33(+10.14%)
Nov 09, 2022 3.358 3.385 3.168 3.213 841,864 -0.16(-4.83%)
Nov 08, 2022 3.503 3.548 3.286 3.376 828,468 -0.14(-4.11%)
Nov 07, 2022 3.711 3.725 3.458 3.521 560,692 -0.17(-4.66%)
Nov 04, 2022 3.856 4.055 3.648 3.693 538,689 -0.36(-8.93%)
Nov 03, 2022 4.073 4.155 4.001 4.055 256,301 -0.05(-1.10%)
Nov 02, 2022 4.182 4.282 4.082 4.101 318,992 -0.11(-2.58%)
Nov 01, 2022 4.245 4.291 4.182 4.209 277,671 +0.03(+0.65%)
Oct 31, 2022 4.254 4.264 4.141 4.182 408,754 -0.04(-0.86%)
Oct 28, 2022 4.191 4.282 4.159 4.218 395,251 +0.04(+0.87%)
Oct 27, 2022 4.209 4.272 4.137 4.182 321,870 -0.02(-0.43%)
Oct 26, 2022 4.336 4.372 4.191 4.200 277,583 -0.07(-1.69%)
Oct 25, 2022 4.209 4.445 4.209 4.273 516,064 +0.06(+1.51%)
Oct 24, 2022 4.327 4.345 4.173 4.209 318,876 -0.08(-1.90%)
Oct 21, 2022 4.327 4.372 4.164 4.291 517,248 -0.04(-0.84%)
Oct 20, 2022 4.408 4.490 4.318 4.327 389,628 -0.08(-1.85%)
Oct 19, 2022 4.327 4.571 4.273 4.408 535,566 +0.00(+0.00%)
Oct 18, 2022 4.463 4.553 4.345 4.408 536,126 +0.05(+1.04%)
Oct 17, 2022 4.254 4.431 4.227 4.363 626,313 +0.19(+4.56%)
Oct 14, 2022 4.282 4.354 4.164 4.173 555,759 -0.05(-1.07%)
Oct 13, 2022 3.938 4.254 3.883 4.218 716,157 +0.16(+4.02%)
Oct 12, 2022 3.992 4.119 3.901 4.055 540,155 +0.08(+2.05%)
Oct 11, 2022 3.865 4.010 3.748 3.974 548,933 +0.34(+9.48%)
Oct 10, 2022 3.576 3.702 3.467 3.630 549,753 +0.06(+1.78%)
Oct 07, 2022 3.666 3.720 3.512 3.567 433,248 -0.19(-5.06%)
Oct 06, 2022 3.702 3.847 3.693 3.757 305,139 -0.01(-0.24%)
Oct 05, 2022 3.729 3.812 3.666 3.766 248,130 -0.05(-1.42%)
Oct 04, 2022 3.757 3.874 3.720 3.820 486,237 +0.14(+3.69%)
Oct 03, 2022 3.748 3.766 3.598 3.684 329,206 -0.03(-0.73%)
Sep 30, 2022 3.729 3.856 3.693 3.711 521,694 -0.01(-0.24%)
Sep 29, 2022 3.793 3.829 3.648 3.720 477,582 -0.13(-3.29%)
Sep 28, 2022 3.739 3.901 3.711 3.847 300,415 +0.14(+3.66%)
Sep 27, 2022 3.729 3.847 3.675 3.711 269,784 +0.05(+1.23%)
Sep 26, 2022 3.702 3.802 3.603 3.666 368,857 -0.08(-2.17%)
Sep 23, 2022 3.739 3.766 3.621 3.748 424,120 -0.05(-1.19%)
Sep 22, 2022 3.874 3.910 3.775 3.793 440,189 -0.09(-2.33%)
Sep 21, 2022 3.983 4.055 3.838 3.883 362,263 -0.06(-1.61%)
Sep 20, 2022 4.010 4.055 3.874 3.947 687,721 -0.13(-3.11%)
Sep 19, 2022 4.128 4.209 4.028 4.073 789,636 -0.11(-2.60%)
Sep 16, 2022 4.164 4.363 4.141 4.182 1,923,307 -0.03(-0.65%)
Sep 15, 2022 4.019 4.300 4.019 4.209 827,874 +0.14(+3.56%)
Sep 14, 2022 4.101 4.146 3.942 4.064 868,340 -0.02(-0.44%)
Sep 13, 2022 4.217 4.235 4.065 4.082 500,557 -0.26(-5.98%)
Sep 12, 2022 4.405 4.467 4.306 4.342 512,398 -0.01(-0.21%)
Sep 09, 2022 4.226 4.369 4.224 4.351 558,525 +0.28(+6.81%)
Sep 08, 2022 4.118 4.154 4.024 4.074 471,720 -0.09(-2.15%)
Sep 07, 2022 4.127 4.226 3.964 4.163 905,786 +0.01(+0.22%)
Sep 06, 2022 4.145 4.181 3.957 4.154 775,972 -0.04(-0.85%)
Sep 02, 2022 4.315 4.315 4.136 4.190 348,026 -0.07(-1.68%)
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.