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 (%)
Feb 28, 2023 3.886 3.941 3.813 3.868 587,711 -0.06(-1.63%)
Feb 27, 2023 3.996 4.041 3.881 3.932 273,475 -0.02(-0.46%)
Feb 24, 2023 3.996 4.088 3.913 3.950 349,141 -0.12(-2.93%)
Feb 23, 2023 4.188 4.243 3.959 4.069 449,121 -0.08(-1.99%)
Feb 22, 2023 4.417 4.469 4.133 4.152 473,073 -0.27(-6.02%)
Feb 21, 2023 4.537 4.582 4.353 4.417 251,507 -0.21(-4.55%)
Feb 17, 2023 4.729 4.738 4.527 4.628 314,742 -0.06(-1.37%)
Feb 16, 2023 4.619 4.757 4.592 4.692 209,239 -0.03(-0.58%)
Feb 15, 2023 4.628 4.720 4.592 4.720 204,089 +0.05(+0.98%)
Feb 14, 2023 4.637 4.766 4.610 4.674 265,242 +0.01(+0.20%)
Feb 13, 2023 4.610 4.747 4.518 4.665 347,788 +0.06(+1.39%)
Feb 10, 2023 4.427 4.637 4.381 4.601 363,386 +0.15(+3.29%)
Feb 09, 2023 4.674 4.674 4.454 4.454 368,881 -0.07(-1.62%)
Feb 08, 2023 4.472 4.546 4.408 4.527 232,574 -0.04(-0.80%)
Feb 07, 2023 4.637 4.647 4.436 4.564 283,823 -0.09(-1.97%)
Feb 06, 2023 4.601 4.665 4.523 4.656 468,997 +0.01(+0.20%)
Feb 03, 2023 4.637 4.739 4.592 4.647 498,540 -0.10(-2.12%)
Feb 02, 2023 4.582 4.830 4.538 4.747 751,417 +0.26(+5.71%)
Feb 01, 2023 4.280 4.518 4.243 4.491 560,576 +0.22(+5.15%)
Jan 31, 2023 4.289 4.335 4.234 4.271 461,125 +0.02(+0.43%)
Jan 30, 2023 4.262 4.321 4.184 4.253 232,866 +0.00(+0.00%)
Jan 27, 2023 4.326 4.353 4.253 4.253 239,620 -0.07(-1.69%)
Jan 26, 2023 4.298 4.326 4.225 4.326 204,064 +0.07(+1.72%)
Jan 25, 2023 4.097 4.275 4.014 4.253 198,997 +0.09(+2.20%)
Jan 24, 2023 4.106 4.253 4.092 4.161 171,808 -0.05(-1.09%)
Jan 23, 2023 4.216 4.234 4.143 4.207 213,961 -0.01(-0.22%)
Jan 20, 2023 4.234 4.243 4.133 4.216 290,816 +0.05(+1.10%)
Jan 19, 2023 4.216 4.220 4.088 4.170 245,495 -0.06(-1.52%)
Jan 18, 2023 4.198 4.317 4.152 4.234 511,134 +0.05(+1.32%)
Jan 17, 2023 4.023 4.202 3.968 4.179 442,819 +0.16(+3.87%)
Jan 13, 2023 3.941 4.069 3.913 4.023 297,916 +0.05(+1.15%)
Jan 12, 2023 3.904 3.987 3.840 3.978 251,708 +0.09(+2.36%)
Jan 11, 2023 3.785 3.913 3.767 3.886 292,587 +0.14(+3.67%)
Jan 10, 2023 3.840 3.886 3.703 3.748 345,275 -0.15(-3.76%)
Jan 09, 2023 3.895 3.959 3.858 3.895 323,937 -0.03(-0.70%)
Jan 06, 2023 3.785 3.941 3.730 3.923 429,204 +0.17(+4.65%)
Jan 05, 2023 3.767 3.790 3.666 3.748 286,539 -0.04(-0.97%)
Jan 04, 2023 3.886 3.900 3.776 3.785 517,407 -0.09(-2.36%)
Jan 03, 2023 3.758 3.886 3.730 3.877 445,147 +0.15(+3.93%)
Dec 30, 2022 3.666 3.758 3.666 3.730 389,589 +0.02(+0.49%)
Dec 29, 2022 3.602 3.822 3.557 3.712 450,251 +0.11(+3.05%)
Dec 28, 2022 3.574 3.629 3.565 3.602 592,990 +0.00(+0.00%)
Dec 27, 2022 3.574 3.629 3.556 3.602 604,274 +0.00(+0.00%)
Dec 23, 2022 3.620 3.707 3.583 3.602 419,581 -0.05(-1.26%)
Dec 22, 2022 3.528 3.666 3.474 3.648 485,721 +0.07(+2.05%)
Dec 21, 2022 3.519 3.583 3.464 3.574 566,152 +0.10(+2.90%)
Dec 20, 2022 3.474 3.556 3.373 3.474 1,229,535 -0.02(-0.52%)
Dec 19, 2022 3.547 3.620 3.455 3.492 842,954 -0.05(-1.30%)
Dec 16, 2022 3.583 3.657 3.510 3.538 4,573,202 -0.07(-2.03%)
Dec 15, 2022 3.712 3.730 3.574 3.611 848,207 -0.15(-3.90%)
Dec 14, 2022 3.712 3.881 3.693 3.758 1,132,921 +0.05(+1.23%)
Dec 13, 2022 3.840 3.913 3.638 3.712 452,057 -0.03(-0.74%)
Dec 12, 2022 3.648 3.785 3.629 3.739 476,684 +0.13(+3.55%)
Dec 09, 2022 3.620 3.698 3.551 3.611 296,846 -0.06(-1.75%)
Dec 08, 2022 3.630 3.784 3.585 3.675 380,656 +0.07(+2.01%)
Dec 07, 2022 3.548 3.657 3.548 3.603 318,512 -0.03(-0.75%)
Dec 06, 2022 3.621 3.729 3.576 3.630 658,701 -0.01(-0.25%)
Dec 05, 2022 3.775 3.775 3.612 3.639 338,913 -0.16(-4.29%)
Dec 02, 2022 3.720 3.838 3.666 3.802 291,390 +0.06(+1.69%)
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.