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, 2023 1.900 2.060 1.800 1.950 4,949,606 +0.07(+3.72%)
Nov 29, 2023 1.750 1.980 1.740 1.880 1,007,509 +0.20(+11.90%)
Nov 28, 2023 1.620 1.690 1.595 1.680 944,129 +0.05(+3.07%)
Nov 27, 2023 1.650 1.705 1.580 1.630 660,852 +0.00(+0.00%)
Nov 24, 2023 1.620 1.665 1.610 1.630 469,161 -0.01(-0.61%)
Nov 22, 2023 1.630 1.695 1.610 1.640 621,098 +0.02(+1.23%)
Nov 21, 2023 1.720 1.720 1.610 1.620 708,647 -0.10(-5.81%)
Nov 20, 2023 1.700 1.750 1.630 1.720 600,665 +0.06(+3.61%)
Nov 17, 2023 1.780 1.780 1.650 1.660 780,260 -0.08(-4.60%)
Nov 16, 2023 1.890 1.890 1.720 1.740 539,701 -0.16(-8.42%)
Nov 15, 2023 2.010 2.050 1.850 1.900 1,097,852 -0.13(-6.40%)
Nov 14, 2023 1.870 2.040 1.821 2.030 701,913 +0.22(+12.15%)
Nov 13, 2023 1.600 1.830 1.570 1.810 844,947 +0.21(+13.12%)
Nov 10, 2023 1.700 1.700 1.580 1.600 1,056,540 -0.12(-6.98%)
Nov 09, 2023 1.810 1.835 1.675 1.720 588,238 -0.07(-3.91%)
Nov 08, 2023 1.800 1.815 1.660 1.790 698,929 -0.06(-3.24%)
Nov 07, 2023 1.770 1.860 1.770 1.850 365,191 +0.07(+3.93%)
Nov 06, 2023 1.850 1.850 1.760 1.780 417,048 -0.06(-3.26%)
Nov 03, 2023 1.750 1.920 1.740 1.840 922,412 +0.14(+8.24%)
Nov 02, 2023 1.700 1.735 1.575 1.700 1,080,900 +0.06(+3.66%)
Nov 01, 2023 1.750 1.775 1.640 1.640 693,913 -0.13(-7.34%)
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%)
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.