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 )

1.440 +0.030 (+2.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 9, 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 28, 2023 2.916 3.056 2.899 2.972 261,688 +0.04(+1.27%)
Apr 27, 2023 2.814 2.977 2.814 2.935 308,846 +0.13(+4.65%)
Apr 26, 2023 2.777 2.823 2.767 2.805 229,479 -0.01(-0.33%)
Apr 25, 2023 2.805 2.861 2.777 2.814 451,916 -0.05(-1.63%)
Apr 24, 2023 2.851 2.893 2.805 2.861 349,467 -0.01(-0.32%)
Apr 21, 2023 2.982 2.986 2.842 2.870 294,223 -0.10(-3.45%)
Apr 20, 2023 2.972 3.014 2.935 2.972 277,071 -0.04(-1.24%)
Apr 19, 2023 2.982 3.070 2.968 3.010 305,946 +0.01(+0.31%)
Apr 18, 2023 3.056 3.066 2.963 3.000 205,858 -0.07(-2.13%)
Apr 17, 2023 2.926 3.084 2.907 3.066 335,502 +0.15(+5.11%)
Apr 14, 2023 2.898 2.972 2.851 2.916 263,311 +0.02(+0.64%)
Apr 13, 2023 2.805 2.916 2.795 2.898 328,316 +0.10(+3.67%)
Apr 12, 2023 2.954 3.028 2.786 2.795 518,929 -0.12(-4.15%)
Apr 11, 2023 2.823 2.949 2.823 2.916 740,719 +0.10(+3.64%)
Apr 10, 2023 2.795 2.861 2.758 2.814 646,242 +0.00(+0.00%)
Apr 06, 2023 2.823 2.842 2.767 2.814 499,567 -0.01(-0.33%)
Apr 05, 2023 2.851 2.907 2.805 2.823 542,018 -0.07(-2.26%)
Apr 04, 2023 2.851 3.019 2.823 2.888 645,260 +0.06(+1.97%)
Apr 03, 2023 2.907 2.944 2.800 2.833 511,490 -0.07(-2.25%)
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%)
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.