Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: DOUG )

1.100 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.533	6.648	6.453	6.471	438,837	-0.01(-0.14%)
Mar 30, 2022	6.834	6.879	6.471	6.480	333,911	-0.36(-5.31%)
Mar 29, 2022	6.604	6.888	6.533	6.843	567,252	+0.36(+5.61%)
Mar 28, 2022	6.444	6.489	6.347	6.480	307,918	+0.01(+0.14%)
Mar 25, 2022	6.409	6.489	6.294	6.471	318,598	-0.02(-0.27%)
Mar 24, 2022	6.480	6.506	6.240	6.489	410,731	-0.03(-0.41%)
Mar 23, 2022	6.471	6.666	6.356	6.515	383,610	-0.04(-0.68%)
Mar 22, 2022	6.914	7.003	6.498	6.560	591,618	-0.36(-5.25%)
Mar 21, 2022	6.790	6.967	6.613	6.923	537,365	+0.13(+1.96%)
Mar 18, 2022	7.415	7.477	6.755	6.790	3,123,544	-0.56(-7.66%)
Mar 17, 2022	6.684	7.433	6.649	7.354	954,132	+0.74(+11.19%)
Mar 16, 2022	6.094	6.632	6.041	6.614	1,008,748	+0.66(+11.09%)
Mar 15, 2022	6.033	6.059	5.813	5.953	715,825	+0.08(+1.35%)
Mar 14, 2022	5.909	5.936	5.777	5.874	680,706	+0.00(+0.00%)
Mar 11, 2022	6.288	6.288	5.821	5.874	853,303	-0.39(-6.19%)
Mar 10, 2022	6.165	6.315	6.033	6.262	376,501	+0.05(+0.85%)
Mar 09, 2022	6.209	6.359	6.094	6.209	402,547	+0.25(+4.14%)
Mar 08, 2022	6.015	6.138	5.804	5.962	830,424	+0.17(+2.89%)
Mar 07, 2022	6.121	6.121	5.724	5.795	721,841	-0.26(-4.36%)
Mar 04, 2022	6.473	6.535	5.918	6.059	619,655	-0.43(-6.65%)
Mar 03, 2022	6.614	6.755	6.468	6.491	367,198	-0.11(-1.73%)
Mar 02, 2022	6.473	6.896	6.447	6.605	707,159	+0.28(+4.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: DOUG )

Historical Prices