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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2022 5.273 5.443 5.237 5.372 244,699 +0.04(+0.84%)
Jul 28, 2022 5.237 5.372 5.148 5.327 317,143 +0.08(+1.54%)
Jul 27, 2022 5.049 5.282 4.924 5.246 391,764 +0.22(+4.46%)
Jul 26, 2022 5.031 5.130 4.978 5.023 298,943 -0.04(-0.88%)
Jul 25, 2022 5.040 5.091 4.960 5.067 288,035 +0.04(+0.89%)
Jul 22, 2022 5.112 5.121 4.906 5.023 213,659 -0.06(-1.23%)
Jul 21, 2022 5.103 5.148 4.888 5.085 238,394 +0.04(+0.71%)
Jul 20, 2022 4.942 5.134 4.933 5.049 363,325 +0.07(+1.44%)
Jul 19, 2022 4.718 5.005 4.718 4.978 346,907 +0.34(+7.34%)
Jul 18, 2022 4.673 4.772 4.557 4.638 231,046 -0.04(-0.96%)
Jul 15, 2022 4.566 4.709 4.450 4.682 269,837 +0.22(+5.02%)
Jul 14, 2022 4.485 4.512 4.405 4.458 165,038 -0.12(-2.54%)
Jul 13, 2022 4.458 4.584 4.414 4.575 174,090 +0.03(+0.59%)
Jul 12, 2022 4.485 4.611 4.476 4.548 234,916 +0.07(+1.60%)
Jul 11, 2022 4.566 4.600 4.378 4.476 303,250 -0.15(-3.29%)
Jul 08, 2022 4.754 4.781 4.512 4.629 231,894 -0.19(-3.90%)
Jul 07, 2022 4.790 4.861 4.740 4.817 259,836 +0.04(+0.94%)
Jul 06, 2022 4.835 4.915 4.664 4.772 379,423 -0.13(-2.56%)
Jul 05, 2022 4.557 4.897 4.521 4.897 578,449 +0.21(+4.59%)
Jul 01, 2022 4.369 4.718 4.351 4.682 496,898 +0.39(+9.19%)
Jun 30, 2022 4.154 4.315 4.092 4.288 298,621 +0.05(+1.27%)
Jun 29, 2022 4.306 4.333 4.127 4.235 413,122 -0.10(-2.27%)
Jun 28, 2022 4.512 4.566 4.306 4.333 333,103 -0.13(-3.01%)
Jun 27, 2022 4.620 4.655 4.432 4.467 464,829 -0.13(-2.92%)
Jun 24, 2022 4.485 4.700 4.441 4.602 1,092,792 +0.14(+3.21%)
Jun 23, 2022 4.414 4.503 4.302 4.458 345,931 +0.11(+2.47%)
Jun 22, 2022 4.315 4.503 4.315 4.351 433,092 -0.06(-1.42%)
Jun 21, 2022 4.423 4.646 4.405 4.414 354,935 +0.03(+0.61%)
Jun 17, 2022 4.414 4.512 4.351 4.387 1,416,227 +0.02(+0.41%)
Jun 16, 2022 4.342 4.396 4.270 4.369 606,733 -0.12(-2.59%)
Jun 15, 2022 4.503 4.583 4.397 4.485 449,736 +0.02(+0.40%)
Jun 14, 2022 4.361 4.494 4.344 4.468 536,022 +0.10(+2.23%)
Jun 13, 2022 4.476 4.547 4.281 4.370 459,873 -0.18(-3.90%)
Jun 10, 2022 4.636 4.671 4.477 4.547 362,804 -0.16(-3.39%)
Jun 09, 2022 4.911 5.044 4.680 4.707 435,199 -0.23(-4.67%)
Jun 08, 2022 4.999 5.079 4.796 4.937 516,392 -0.12(-2.28%)
Jun 07, 2022 5.044 5.177 4.932 5.053 656,683 -0.04(-0.87%)
Jun 06, 2022 5.203 5.243 5.031 5.097 318,422 +0.02(+0.35%)
Jun 03, 2022 5.141 5.169 5.017 5.079 237,935 -0.11(-2.05%)
Jun 02, 2022 5.132 5.314 5.079 5.186 374,592 +0.05(+1.04%)
Jun 01, 2022 5.097 5.212 5.055 5.132 398,351 +0.04(+0.70%)
May 31, 2022 5.044 5.115 4.734 5.097 921,959 +0.03(+0.52%)
May 27, 2022 4.849 5.124 4.849 5.070 273,783 +0.27(+5.73%)
May 26, 2022 4.645 4.884 4.574 4.796 522,940 +0.16(+3.44%)
May 25, 2022 4.556 4.691 4.547 4.636 463,259 +0.04(+0.97%)
May 24, 2022 4.698 4.742 4.494 4.592 344,699 -0.15(-3.18%)
May 23, 2022 4.618 4.937 4.609 4.742 652,507 +0.12(+2.69%)
May 20, 2022 4.654 4.769 4.450 4.618 467,964 +0.11(+2.36%)
May 19, 2022 4.521 4.654 4.494 4.512 545,159 -0.03(-0.59%)
May 18, 2022 4.769 4.840 4.494 4.539 594,630 -0.38(-7.75%)
May 17, 2022 4.937 5.057 4.871 4.920 947,016 +0.09(+1.83%)
May 16, 2022 4.920 4.999 4.809 4.831 390,318 -0.13(-2.68%)
May 13, 2022 4.734 5.026 4.716 4.964 421,325 +0.27(+5.66%)
May 12, 2022 4.707 4.955 4.552 4.698 527,922 -0.08(-1.67%)
May 11, 2022 4.689 4.955 4.618 4.778 651,522 -0.09(-1.82%)
May 10, 2022 5.079 5.097 4.769 4.867 986,169 -0.07(-1.44%)
May 09, 2022 5.097 5.124 4.898 4.937 394,694 -0.24(-4.62%)
May 06, 2022 5.186 5.416 5.097 5.177 430,956 -0.03(-0.51%)
May 05, 2022 5.381 5.496 5.062 5.203 384,308 -0.28(-5.17%)
May 04, 2022 5.381 5.522 5.203 5.487 427,180 +0.08(+1.48%)
May 03, 2022 5.452 5.558 5.230 5.407 419,618 -0.10(-1.77%)
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.