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 )

1.140 +0.020 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 2.230 2.260 2.190 2.220 423,996 +0.00(+0.00%)
Jun 30, 2023 2.220 2.295 2.170 2.220 914,312 +0.01(+0.45%)
Jun 29, 2023 2.110 2.255 2.100 2.210 992,086 +0.11(+5.24%)
Jun 28, 2023 2.160 2.230 2.100 2.100 1,155,648 -0.06(-2.78%)
Jun 27, 2023 2.190 2.230 2.140 2.160 548,047 -0.03(-1.37%)
Jun 26, 2023 2.180 2.280 2.165 2.190 873,163 +0.04(+1.86%)
Jun 23, 2023 2.150 2.220 2.100 2.150 1,654,148 -0.06(-2.71%)
Jun 22, 2023 2.160 2.230 2.080 2.210 1,113,827 +0.02(+0.91%)
Jun 21, 2023 2.200 2.270 2.130 2.190 1,268,323 +0.04(+1.75%)
Jun 20, 2023 2.283 2.283 2.078 2.152 1,926,904 -0.12(-5.33%)
Jun 16, 2023 2.451 2.478 2.260 2.274 18,075,664 -0.14(-5.79%)
Jun 15, 2023 2.432 2.432 2.255 2.413 2,301,589 -0.05(-1.89%)
Jun 14, 2023 2.451 2.483 2.348 2.460 1,697,912 +0.01(+0.38%)
Jun 13, 2023 2.432 2.492 2.404 2.451 1,304,629 +0.02(+0.77%)
Jun 12, 2023 2.497 2.497 2.413 2.432 1,092,393 -0.07(-2.61%)
Jun 09, 2023 2.516 2.525 2.385 2.497 985,122 -0.04(-1.47%)
Jun 08, 2023 2.581 2.609 2.506 2.534 914,556 -0.04(-1.45%)
Jun 07, 2023 2.516 2.683 2.478 2.572 1,305,097 +0.08(+3.37%)
Jun 06, 2023 2.488 2.637 2.451 2.488 1,169,308 -0.01(-0.37%)
Jun 05, 2023 2.581 2.637 2.376 2.497 2,868,747 -0.24(-8.84%)
Jun 02, 2023 2.739 2.777 2.674 2.739 556,859 +0.07(+2.80%)
Jun 01, 2023 2.702 2.785 2.609 2.665 562,801 -0.05(-1.72%)
May 31, 2023 2.991 2.991 2.674 2.711 1,844,651 -0.29(-9.63%)
May 30, 2023 3.047 3.056 2.949 3.000 287,939 -0.03(-0.92%)
May 26, 2023 2.916 3.047 2.916 3.028 323,889 +0.07(+2.52%)
May 25, 2023 2.944 2.996 2.916 2.954 358,057 -0.04(-1.25%)
May 24, 2023 3.084 3.103 2.898 2.991 372,631 -0.11(-3.60%)
May 23, 2023 2.991 3.173 2.991 3.103 358,286 +0.07(+2.15%)
May 22, 2023 3.075 3.117 2.982 3.038 248,229 -0.03(-0.91%)
May 19, 2023 3.131 3.149 3.010 3.066 600,925 +0.00(+0.00%)
May 18, 2023 2.954 3.135 2.935 3.066 584,833 +0.09(+3.13%)
May 17, 2023 2.870 2.996 2.837 2.972 422,617 +0.13(+4.59%)
May 16, 2023 2.786 2.851 2.749 2.842 311,057 +0.02(+0.66%)
May 15, 2023 2.730 2.888 2.692 2.823 379,250 +0.10(+3.77%)
May 12, 2023 2.777 2.777 2.623 2.721 645,183 -0.07(-2.34%)
May 11, 2023 2.702 2.828 2.651 2.786 749,617 +0.03(+1.01%)
May 10, 2023 2.749 2.916 2.716 2.758 1,147,320 +0.18(+6.86%)
May 09, 2023 2.581 2.609 2.525 2.581 482,448 -0.06(-2.12%)
May 08, 2023 2.702 2.702 2.506 2.637 384,725 -0.05(-1.74%)
May 05, 2023 2.506 2.744 2.506 2.683 644,929 +0.25(+10.34%)
May 04, 2023 2.562 2.562 2.376 2.432 652,191 -0.14(-5.43%)
May 03, 2023 2.711 2.735 2.572 2.572 543,153 -0.13(-4.83%)
May 02, 2023 2.805 2.851 2.665 2.702 281,119 -0.12(-4.29%)
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.