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 (%)
Oct 31, 2022 4.254 4.264 4.141 4.182 408,754 -0.04(-0.86%)
Oct 28, 2022 4.191 4.282 4.159 4.218 395,251 +0.04(+0.87%)
Oct 27, 2022 4.209 4.272 4.137 4.182 321,870 -0.02(-0.43%)
Oct 26, 2022 4.336 4.372 4.191 4.200 277,583 -0.07(-1.69%)
Oct 25, 2022 4.209 4.445 4.209 4.273 516,064 +0.06(+1.51%)
Oct 24, 2022 4.327 4.345 4.173 4.209 318,876 -0.08(-1.90%)
Oct 21, 2022 4.327 4.372 4.164 4.291 517,248 -0.04(-0.84%)
Oct 20, 2022 4.408 4.490 4.318 4.327 389,628 -0.08(-1.85%)
Oct 19, 2022 4.327 4.571 4.273 4.408 535,566 +0.00(+0.00%)
Oct 18, 2022 4.463 4.553 4.345 4.408 536,126 +0.05(+1.04%)
Oct 17, 2022 4.254 4.431 4.227 4.363 626,313 +0.19(+4.56%)
Oct 14, 2022 4.282 4.354 4.164 4.173 555,759 -0.05(-1.07%)
Oct 13, 2022 3.938 4.254 3.883 4.218 716,157 +0.16(+4.02%)
Oct 12, 2022 3.992 4.119 3.901 4.055 540,155 +0.08(+2.05%)
Oct 11, 2022 3.865 4.010 3.748 3.974 548,933 +0.34(+9.48%)
Oct 10, 2022 3.576 3.702 3.467 3.630 549,753 +0.06(+1.78%)
Oct 07, 2022 3.666 3.720 3.512 3.567 433,248 -0.19(-5.06%)
Oct 06, 2022 3.702 3.847 3.693 3.757 305,139 -0.01(-0.24%)
Oct 05, 2022 3.729 3.812 3.666 3.766 248,130 -0.05(-1.42%)
Oct 04, 2022 3.757 3.874 3.720 3.820 486,237 +0.14(+3.69%)
Oct 03, 2022 3.748 3.766 3.598 3.684 329,206 -0.03(-0.73%)
Sep 30, 2022 3.729 3.856 3.693 3.711 521,694 -0.01(-0.24%)
Sep 29, 2022 3.793 3.829 3.648 3.720 477,582 -0.13(-3.29%)
Sep 28, 2022 3.739 3.901 3.711 3.847 300,415 +0.14(+3.66%)
Sep 27, 2022 3.729 3.847 3.675 3.711 269,784 +0.05(+1.23%)
Sep 26, 2022 3.702 3.802 3.603 3.666 368,857 -0.08(-2.17%)
Sep 23, 2022 3.739 3.766 3.621 3.748 424,120 -0.05(-1.19%)
Sep 22, 2022 3.874 3.910 3.775 3.793 440,189 -0.09(-2.33%)
Sep 21, 2022 3.983 4.055 3.838 3.883 362,263 -0.06(-1.61%)
Sep 20, 2022 4.010 4.055 3.874 3.947 687,721 -0.13(-3.11%)
Sep 19, 2022 4.128 4.209 4.028 4.073 789,636 -0.11(-2.60%)
Sep 16, 2022 4.164 4.363 4.141 4.182 1,923,307 -0.03(-0.65%)
Sep 15, 2022 4.019 4.300 4.019 4.209 827,874 +0.14(+3.56%)
Sep 14, 2022 4.101 4.146 3.942 4.064 868,340 -0.02(-0.44%)
Sep 13, 2022 4.217 4.235 4.065 4.082 500,557 -0.26(-5.98%)
Sep 12, 2022 4.405 4.467 4.306 4.342 512,398 -0.01(-0.21%)
Sep 09, 2022 4.226 4.369 4.224 4.351 558,525 +0.28(+6.81%)
Sep 08, 2022 4.118 4.154 4.024 4.074 471,720 -0.09(-2.15%)
Sep 07, 2022 4.127 4.226 3.964 4.163 905,786 +0.01(+0.22%)
Sep 06, 2022 4.145 4.181 3.957 4.154 775,972 -0.04(-0.85%)
Sep 02, 2022 4.315 4.315 4.136 4.190 348,026 -0.07(-1.68%)
Sep 01, 2022 4.181 4.306 4.091 4.262 547,702 +0.13(+3.25%)
Aug 31, 2022 4.360 4.360 4.127 4.127 680,433 -0.20(-4.55%)
Aug 30, 2022 4.611 4.611 4.315 4.324 323,990 -0.28(-6.03%)
Aug 29, 2022 4.575 4.655 4.521 4.602 282,715 -0.05(-1.15%)
Aug 26, 2022 4.870 4.870 4.566 4.655 313,942 -0.22(-4.59%)
Aug 25, 2022 4.808 4.879 4.700 4.879 360,153 +0.06(+1.30%)
Aug 24, 2022 4.960 5.031 4.772 4.817 230,881 -0.17(-3.41%)
Aug 23, 2022 5.005 5.112 4.960 4.987 215,404 -0.02(-0.36%)
Aug 22, 2022 5.157 5.219 4.969 5.005 206,619 -0.23(-4.44%)
Aug 19, 2022 5.399 5.461 5.157 5.237 430,539 -0.23(-4.26%)
Aug 18, 2022 5.381 5.501 5.381 5.470 180,603 +0.07(+1.33%)
Aug 17, 2022 5.336 5.519 5.255 5.399 327,320 +0.01(+0.17%)
Aug 16, 2022 5.255 5.452 5.228 5.390 247,781 +0.08(+1.52%)
Aug 15, 2022 5.354 5.430 5.282 5.309 245,423 -0.05(-1.00%)
Aug 12, 2022 5.255 5.367 5.121 5.363 292,400 +0.22(+4.36%)
Aug 11, 2022 5.175 5.179 4.997 5.139 326,349 +0.11(+2.14%)
Aug 10, 2022 4.897 5.121 4.808 5.031 601,024 +0.23(+4.85%)
Aug 09, 2022 5.094 5.094 4.705 4.799 380,242 -0.32(-6.29%)
Aug 08, 2022 5.085 5.327 5.005 5.121 929,751 +0.02(+0.35%)
Aug 05, 2022 5.166 5.399 4.705 5.103 563,438 -0.50(-8.95%)
Aug 04, 2022 5.363 5.613 5.363 5.604 395,602 +0.24(+4.51%)
Aug 03, 2022 5.282 5.425 5.282 5.363 163,543 +0.12(+2.22%)
Aug 02, 2022 5.246 5.407 5.219 5.246 252,380 -0.03(-0.51%)
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.