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 (%)
Mar 31, 2023 2.861 2.926 2.847 2.898 381,693 +0.07(+2.30%)
Mar 30, 2023 2.861 2.949 2.823 2.833 360,088 -0.01(-0.33%)
Mar 29, 2023 2.879 2.926 2.791 2.842 511,114 +0.01(+0.33%)
Mar 28, 2023 2.879 2.912 2.805 2.833 351,728 -0.08(-2.88%)
Mar 27, 2023 2.870 2.954 2.823 2.916 507,827 +0.11(+3.99%)
Mar 24, 2023 2.749 2.842 2.694 2.805 957,794 +0.01(+0.33%)
Mar 23, 2023 2.823 2.837 2.767 2.795 961,009 +0.00(+0.00%)
Mar 22, 2023 2.786 2.879 2.721 2.795 791,425 +0.00(+0.00%)
Mar 21, 2023 2.777 2.864 2.731 2.795 943,304 +0.09(+3.39%)
Mar 20, 2023 2.740 2.846 2.639 2.704 1,245,530 -0.02(-0.67%)
Mar 17, 2023 2.786 2.814 2.598 2.722 2,214,371 -0.08(-2.94%)
Mar 16, 2023 2.850 2.905 2.786 2.804 527,404 -0.12(-4.08%)
Mar 15, 2023 2.786 2.988 2.768 2.924 795,483 +0.06(+2.24%)
Mar 14, 2023 3.061 3.079 2.850 2.859 923,779 -0.08(-2.80%)
Mar 13, 2023 3.052 3.052 2.924 2.942 745,061 -0.18(-5.87%)
Mar 10, 2023 3.620 3.620 3.107 3.125 921,911 -0.58(-15.59%)
Mar 09, 2023 3.877 3.923 3.638 3.703 317,510 -0.16(-4.04%)
Mar 08, 2023 3.739 3.858 3.730 3.858 342,339 +0.07(+1.94%)
Mar 07, 2023 3.776 3.849 3.748 3.785 212,712 +0.01(+0.24%)
Mar 06, 2023 3.978 3.978 3.684 3.776 857,147 -0.20(-5.07%)
Mar 03, 2023 3.923 4.000 3.886 3.978 286,118 +0.10(+2.60%)
Mar 02, 2023 3.776 3.923 3.730 3.877 252,304 +0.03(+0.71%)
Mar 01, 2023 3.858 3.895 3.776 3.849 302,033 -0.02(-0.47%)
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%)
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.