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, 2022 6.533 6.648 6.453 6.471 438,837 -0.01(-0.14%)
Mar 30, 2022 6.834 6.879 6.471 6.480 333,911 -0.36(-5.31%)
Mar 29, 2022 6.604 6.888 6.533 6.843 567,252 +0.36(+5.61%)
Mar 28, 2022 6.444 6.489 6.347 6.480 307,918 +0.01(+0.14%)
Mar 25, 2022 6.409 6.489 6.294 6.471 318,598 -0.02(-0.27%)
Mar 24, 2022 6.480 6.506 6.240 6.489 410,731 -0.03(-0.41%)
Mar 23, 2022 6.471 6.666 6.356 6.515 383,610 -0.04(-0.68%)
Mar 22, 2022 6.914 7.003 6.498 6.560 591,618 -0.36(-5.25%)
Mar 21, 2022 6.790 6.967 6.613 6.923 537,365 +0.13(+1.96%)
Mar 18, 2022 7.415 7.477 6.755 6.790 3,123,544 -0.56(-7.66%)
Mar 17, 2022 6.684 7.433 6.649 7.354 954,132 +0.74(+11.19%)
Mar 16, 2022 6.094 6.632 6.041 6.614 1,008,748 +0.66(+11.09%)
Mar 15, 2022 6.033 6.059 5.813 5.953 715,825 +0.08(+1.35%)
Mar 14, 2022 5.909 5.936 5.777 5.874 680,706 +0.00(+0.00%)
Mar 11, 2022 6.288 6.288 5.821 5.874 853,303 -0.39(-6.19%)
Mar 10, 2022 6.165 6.315 6.033 6.262 376,501 +0.05(+0.85%)
Mar 09, 2022 6.209 6.359 6.094 6.209 402,547 +0.25(+4.14%)
Mar 08, 2022 6.015 6.138 5.804 5.962 830,424 +0.17(+2.89%)
Mar 07, 2022 6.121 6.121 5.724 5.795 721,841 -0.26(-4.36%)
Mar 04, 2022 6.473 6.535 5.918 6.059 619,655 -0.43(-6.65%)
Mar 03, 2022 6.614 6.755 6.468 6.491 367,198 -0.11(-1.73%)
Mar 02, 2022 6.473 6.896 6.447 6.605 707,159 +0.28(+4.46%)
Mar 01, 2022 6.676 6.824 6.200 6.323 629,764 -0.32(-4.77%)
Feb 28, 2022 6.403 6.658 6.350 6.640 607,912 +0.26(+4.00%)
Feb 25, 2022 6.429 6.451 6.209 6.385 497,253 +0.00(+0.00%)
Feb 24, 2022 5.901 6.403 5.883 6.385 847,578 +0.44(+7.41%)
Feb 23, 2022 6.130 6.209 5.936 5.945 489,254 -0.17(-2.74%)
Feb 22, 2022 5.927 6.226 5.855 6.112 604,834 +0.12(+2.06%)
Feb 18, 2022 5.989 0 -0.24(-3.82%)
Feb 17, 2022 6.438 6.535 6.147 6.226 542,824 -0.33(-5.10%)
Feb 16, 2022 6.737 6.755 6.464 6.561 262,719 -0.21(-3.12%)
Feb 15, 2022 6.579 6.816 6.504 6.772 261,006 +0.32(+4.91%)
Feb 14, 2022 6.341 6.667 6.235 6.455 404,805 +0.11(+1.81%)
Feb 11, 2022 6.121 6.411 6.077 6.341 536,880 +0.28(+4.65%)
Feb 10, 2022 6.253 6.438 6.015 6.059 807,987 -0.41(-6.27%)
Feb 09, 2022 6.570 6.632 6.359 6.464 417,576 -0.05(-0.81%)
Feb 08, 2022 6.517 6.605 6.341 6.517 320,136 -0.09(-1.33%)
Feb 07, 2022 6.094 6.676 6.083 6.605 580,971 +0.44(+7.14%)
Feb 04, 2022 6.165 6.235 5.945 6.165 639,201 -0.04(-0.57%)
Feb 03, 2022 6.526 6.174 6.200 495,183 -0.43(-6.51%)
Feb 02, 2022 6.790 6.922 6.535 6.632 600,918 -0.16(-2.33%)
Feb 01, 2022 6.790 7.107 6.658 6.790 448,545 -0.04(-0.64%)
Jan 31, 2022 6.473 6.834 1,099,675 +0.33(+5.01%)
Jan 28, 2022 6.570 6.649 6.323 6.508 660,131 -0.11(-1.73%)
Jan 27, 2022 7.169 7.169 6.605 6.623 480,772 -0.54(-7.50%)
Jan 26, 2022 7.512 7.812 7.125 7.160 498,897 -0.35(-4.69%)
Jan 25, 2022 7.274 7.706 7.169 7.512 674,730 +0.00(+0.00%)
Jan 24, 2022 7.970 8.014 7.134 7.512 632,415 -0.63(-7.68%)
Jan 21, 2022 8.463 8.631 8.076 8.138 484,800 -0.47(-5.42%)
Jan 20, 2022 8.657 8.895 8.534 8.604 481,724 -0.15(-1.71%)
Jan 19, 2022 9.001 9.177 8.684 8.754 537,124 -0.24(-2.64%)
Jan 18, 2022 9.177 9.335 8.939 8.992 540,851 -0.38(-4.04%)
Jan 14, 2022 9.370 0 +0.22(+2.41%)
Jan 13, 2022 8.965 9.221 8.516 9.150 860,709 +0.11(+1.17%)
Jan 12, 2022 8.807 9.150 8.736 9.045 797,953 +0.22(+2.49%)
Jan 11, 2022 8.296 8.842 8.217 8.824 1,013,028 +0.53(+6.37%)
Jan 10, 2022 8.560 8.807 8.287 8.296 821,509 -0.51(-5.80%)
Jan 07, 2022 8.754 9.009 8.736 8.807 890,653 -0.13(-1.48%)
Jan 06, 2022 8.807 9.150 8.728 8.939 880,328 +0.06(+0.69%)
Jan 05, 2022 9.194 9.300 8.833 8.877 1,255,020 -0.39(-4.18%)
Jan 04, 2022 9.608 9.688 8.807 9.265 2,210,106 -0.32(-3.31%)
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.