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 )

1.190 +0.010 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.170 1.230 1.170 1.190 446,658 +0.01(+0.85%)
Apr 25, 2024 1.280 1.280 1.150 1.180 1,083,744 -0.11(-8.53%)
Apr 24, 2024 1.220 1.310 1.210 1.290 1,128,889 +0.03(+2.38%)
Apr 23, 2024 1.280 1.300 1.210 1.260 1,143,673 +0.00(+0.00%)
Apr 22, 2024 1.220 1.260 1.165 1.260 1,280,733 +0.04(+3.28%)
Apr 19, 2024 1.240 1.280 1.190 1.220 1,091,795 -0.03(-2.40%)
Apr 18, 2024 1.270 1.320 1.240 1.250 910,160 -0.03(-2.34%)
Apr 17, 2024 1.330 1.340 1.240 1.280 1,253,164 -0.03(-2.29%)
Apr 16, 2024 1.360 1.380 1.310 1.310 952,471 -0.05(-3.68%)
Apr 15, 2024 1.400 1.430 1.320 1.360 1,178,405 -0.05(-3.55%)
Apr 12, 2024 1.420 1.470 1.390 1.410 474,175 +0.02(+1.44%)
Apr 11, 2024 1.490 1.495 1.390 1.390 750,212 -0.08(-5.44%)
Apr 10, 2024 1.530 1.550 1.440 1.470 967,990 -0.12(-7.55%)
Apr 09, 2024 1.540 1.610 1.530 1.590 763,915 +0.06(+3.92%)
Apr 08, 2024 1.600 1.640 1.530 1.530 831,873 -0.07(-4.38%)
Apr 05, 2024 1.610 1.660 1.570 1.600 516,567 -0.02(-1.23%)
Apr 04, 2024 1.560 1.630 1.540 1.620 1,006,933 +0.08(+5.19%)
Apr 03, 2024 1.400 1.550 1.380 1.540 847,382 +0.13(+9.22%)
Apr 02, 2024 1.430 1.480 1.400 1.410 1,202,783 -0.02(-1.40%)
Apr 01, 2024 1.580 1.580 1.420 1.430 1,494,486 -0.15(-9.49%)
Mar 28, 2024 1.560 1.595 1.560 1.580 1,258,839 +0.00(+0.00%)
Mar 27, 2024 1.590 1.610 1.560 1.580 676,507 +0.02(+1.28%)
Mar 26, 2024 1.590 1.610 1.550 1.560 625,532 -0.02(-1.27%)
Mar 25, 2024 1.670 1.685 1.575 1.580 1,008,840 -0.09(-5.39%)
Mar 22, 2024 1.710 1.740 1.670 1.670 501,091 -0.04(-2.34%)
Mar 21, 2024 1.750 1.792 1.700 1.710 486,746 -0.02(-1.16%)
Mar 20, 2024 1.640 1.760 1.620 1.730 997,139 +0.08(+4.85%)
Mar 19, 2024 1.650 1.690 1.575 1.650 618,370 +0.01(+0.61%)
Mar 18, 2024 1.660 1.700 1.500 1.640 1,448,947 -0.06(-3.53%)
Mar 15, 2024 1.940 1.980 1.550 1.700 5,361,146 -0.27(-13.71%)
Mar 14, 2024 1.920 1.980 1.860 1.970 1,002,790 +0.02(+1.03%)
Mar 13, 2024 1.990 2.030 1.890 1.950 618,880 -0.05(-2.50%)
Mar 12, 2024 1.920 2.015 1.860 2.000 662,232 +0.08(+4.17%)
Mar 11, 2024 1.880 1.930 1.835 1.920 413,796 +0.04(+2.13%)
Mar 08, 2024 1.830 1.930 1.810 1.880 478,630 +0.10(+5.62%)
Mar 07, 2024 1.770 1.800 1.730 1.780 344,985 +0.04(+2.30%)
Mar 06, 2024 1.700 1.750 1.665 1.740 661,107 +0.03(+1.75%)
Mar 05, 2024 1.810 1.830 1.690 1.710 805,295 -0.10(-5.52%)
Mar 04, 2024 1.830 1.840 1.740 1.810 633,047 -0.02(-1.09%)
Mar 01, 2024 1.780 1.850 1.610 1.830 1,051,102 -0.01(-0.54%)
Feb 29, 2024 1.830 1.850 1.810 1.840 725,040 +0.06(+3.37%)
Feb 28, 2024 1.750 1.800 1.730 1.780 947,018 +0.01(+0.56%)
Feb 27, 2024 1.770 1.810 1.750 1.770 643,933 -0.04(-2.21%)
Feb 26, 2024 1.800 1.865 1.780 1.810 1,098,707 -0.02(-1.09%)
Feb 23, 2024 1.870 1.885 1.830 1.830 453,314 -0.05(-2.66%)
Feb 22, 2024 1.900 1.910 1.865 1.880 656,345 -0.02(-1.05%)
Feb 21, 2024 1.940 1.950 1.870 1.900 361,908 -0.05(-2.56%)
Feb 20, 2024 1.990 2.050 1.950 1.950 719,467 -0.10(-4.88%)
Feb 16, 2024 2.090 2.170 2.050 2.050 488,936 -0.10(-4.65%)
Feb 15, 2024 1.970 2.165 1.970 2.150 881,704 +0.23(+11.98%)
Feb 14, 2024 1.870 1.920 1.810 1.920 3,225,072 +0.12(+6.67%)
Feb 13, 2024 1.830 1.835 1.715 1.800 1,574,272 -0.08(-4.26%)
Feb 12, 2024 1.860 1.960 1.820 1.880 1,831,321 +0.04(+2.17%)
Feb 09, 2024 1.820 1.900 1.790 1.840 1,506,944 +0.04(+2.22%)
Feb 08, 2024 1.870 1.910 1.780 1.800 1,565,577 -0.09(-4.76%)
Feb 07, 2024 2.050 2.050 1.860 1.890 1,311,121 -0.16(-7.80%)
Feb 06, 2024 2.090 2.150 2.000 2.050 473,967 -0.07(-3.30%)
Feb 05, 2024 2.080 2.140 2.000 2.120 668,855 -0.02(-0.93%)
Feb 02, 2024 2.100 2.190 2.060 2.140 418,054 -0.02(-0.93%)
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.