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 (%)
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%)
Sep 01, 2023 2.550 2.650 2.550 2.640 649,523 +0.13(+5.18%)
Aug 31, 2023 2.470 2.590 2.470 2.510 436,479 +0.04(+1.62%)
Aug 30, 2023 2.440 2.540 2.425 2.470 522,350 +0.01(+0.41%)
Aug 29, 2023 2.440 2.500 2.410 2.460 309,288 +0.01(+0.41%)
Aug 28, 2023 2.450 2.525 2.415 2.450 430,866 -0.01(-0.41%)
Aug 25, 2023 2.420 2.525 2.420 2.460 378,349 +0.07(+2.93%)
Aug 24, 2023 2.410 2.477 2.375 2.390 815,704 -0.01(-0.42%)
Aug 23, 2023 2.230 2.430 2.210 2.400 915,868 +0.23(+10.60%)
Aug 22, 2023 2.060 2.170 2.040 2.170 699,772 +0.14(+6.90%)
Aug 21, 2023 2.040 2.100 2.020 2.030 468,085 -0.01(-0.49%)
Aug 18, 2023 2.090 2.127 2.040 2.040 774,295 -0.08(-3.77%)
Aug 17, 2023 2.150 2.175 2.070 2.120 464,290 +0.01(+0.47%)
Aug 16, 2023 2.170 2.210 2.110 2.110 308,304 -0.08(-3.65%)
Aug 15, 2023 2.260 2.290 2.120 2.190 715,540 -0.10(-4.37%)
Aug 14, 2023 2.360 2.390 2.240 2.290 1,347,312 -0.06(-2.55%)
Aug 11, 2023 2.220 2.370 2.200 2.350 1,116,067 +0.14(+6.33%)
Aug 10, 2023 2.130 2.315 2.125 2.210 884,931 +0.09(+4.25%)
Aug 09, 2023 2.310 2.320 2.110 2.120 586,977 -0.20(-8.62%)
Aug 08, 2023 2.270 2.320 2.070 2.320 978,873 +0.18(+8.41%)
Aug 07, 2023 2.140 2.150 2.100 2.140 407,639 +0.05(+2.39%)
Aug 04, 2023 2.120 2.190 2.090 2.090 821,733 -0.03(-1.42%)
Aug 03, 2023 2.150 2.210 2.120 2.120 443,933 -0.05(-2.30%)
Aug 02, 2023 2.180 2.185 2.120 2.170 416,652 -0.04(-1.81%)
Aug 01, 2023 2.200 2.230 2.110 2.210 671,177 +0.00(+0.00%)
Jul 31, 2023 2.150 2.240 2.110 2.210 456,634 +0.07(+3.27%)
Jul 28, 2023 2.180 2.190 2.130 2.140 572,811 -0.02(-0.93%)
Jul 27, 2023 2.360 2.360 2.150 2.160 618,042 -0.19(-8.09%)
Jul 26, 2023 2.300 2.370 2.300 2.350 456,719 +0.04(+1.73%)
Jul 25, 2023 2.360 2.420 2.310 2.310 827,233 -0.04(-1.70%)
Jul 24, 2023 2.210 2.360 2.200 2.350 1,264,959 +0.13(+5.86%)
Jul 21, 2023 2.210 2.270 2.120 2.220 1,157,298 +0.03(+1.37%)
Jul 20, 2023 2.270 2.270 2.140 2.190 880,882 -0.09(-3.95%)
Jul 19, 2023 2.440 2.440 2.260 2.280 680,392 -0.13(-5.39%)
Jul 18, 2023 2.460 2.490 2.410 2.410 768,872 -0.07(-2.82%)
Jul 17, 2023 2.480 2.510 2.400 2.480 519,973 +0.01(+0.40%)
Jul 14, 2023 2.570 2.570 2.445 2.470 588,265 -0.09(-3.52%)
Jul 13, 2023 2.500 2.570 2.470 2.560 1,016,432 +0.06(+2.40%)
Jul 12, 2023 2.440 2.520 2.420 2.500 1,264,222 +0.10(+4.17%)
Jul 11, 2023 2.210 2.400 2.190 2.400 2,182,224 +0.19(+8.60%)
Jul 10, 2023 2.100 2.250 2.070 2.210 1,042,424 +0.11(+5.24%)
Jul 07, 2023 2.100 2.160 2.100 2.100 1,057,466 +0.00(+0.00%)
Jul 06, 2023 2.160 2.170 2.100 2.100 1,053,764 -0.09(-4.11%)
Jul 05, 2023 2.200 2.270 2.180 2.190 688,488 -0.03(-1.35%)
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.