Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delek Group ADR (OP: DGRLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2020 2.490 2.490 2.490 2.490 21,232 +0.08(+3.32%)
Jun 29, 2020 2.350 2.460 2.150 2.410 30,739 -0.16(-6.23%)
Jun 26, 2020 2.750 2.750 2.570 2.570 28,400 +0.02(+0.98%)
Jun 25, 2020 2.610 2.680 2.515 2.545 12,768 -0.21(-7.45%)
Jun 24, 2020 2.750 2.780 2.700 2.750 1,722 -0.20(-6.78%)
Jun 23, 2020 3.000 3.030 2.880 2.950 8,215 -0.03(-1.01%)
Jun 22, 2020 2.925 3.070 2.850 2.980 7,476 -0.12(-3.87%)
Jun 19, 2020 3.100 3.100 3.100 3.100 5,300 +0.00(+0.00%)
Jun 18, 2020 3.100 3.100 3.100 3.100 173 -0.01(-0.32%)
Jun 17, 2020 3.035 3.110 2.990 3.110 4,060 +0.20(+6.87%)
Jun 16, 2020 2.840 2.910 2.840 2.910 7,368 +0.00(+0.00%)
Jun 15, 2020 2.960 2.960 2.760 2.910 7,214 -0.08(-2.74%)
Jun 12, 2020 3.080 3.080 2.992 2.992 13,900 +0.18(+6.48%)
Jun 11, 2020 2.950 3.030 2.760 2.810 12,102 -0.31(-9.94%)
Jun 10, 2020 3.100 3.260 3.000 3.120 22,472 -0.13(-4.00%)
Jun 09, 2020 3.320 3.420 3.150 3.250 25,875 -0.13(-3.85%)
Jun 08, 2020 3.250 3.500 3.200 3.380 70,909 +0.36(+11.92%)
Jun 05, 2020 2.920 3.190 2.800 3.020 46,200 +0.11(+3.78%)
Jun 04, 2020 2.690 2.910 2.520 2.910 12,731 +0.24(+8.99%)
Jun 03, 2020 2.580 2.690 2.370 2.670 8,465 +0.09(+3.49%)
Jun 02, 2020 2.600 2.660 2.340 2.580 16,773 -0.19(-6.86%)
Jun 01, 2020 2.780 2.870 2.770 2.770 9,257 -0.11(-3.99%)
May 29, 2020 2.940 2.940 2.885 2.885 1,000 -0.06(-1.87%)
May 28, 2020 2.940 2.940 2.940 2.940 5,836 +0.01(+0.34%)
May 27, 2020 2.920 2.960 2.920 2.930 4,454 +0.06(+2.09%)
May 26, 2020 2.990 3.040 2.870 2.870 1,807 -0.03(-1.03%)
May 22, 2020 2.900 2.900 2.900 2.900 5,900 -0.07(-2.36%)
May 21, 2020 2.900 2.970 2.850 2.970 9,531 -0.03(-1.00%)
May 20, 2020 2.940 3.028 2.940 3.000 2,092 +0.11(+3.81%)
May 19, 2020 2.870 2.890 2.820 2.890 5,202 -0.06(-2.03%)
May 18, 2020 2.970 3.060 2.940 2.950 27,323 +0.06(+2.08%)
May 15, 2020 2.850 2.890 2.710 2.890 2,300 -0.02(-0.69%)
May 14, 2020 2.910 2.910 2.850 2.910 3,705 -0.28(-8.78%)
May 13, 2020 3.470 3.470 3.130 3.190 9,313 -0.66(-17.14%)
May 12, 2020 3.900 3.900 3.510 3.850 8,576 -0.08(-2.04%)
May 11, 2020 3.900 3.940 3.900 3.930 4,150 +0.03(+0.77%)
May 07, 2020 3.900 3.900 3.900 0 -0.03(-0.76%)
May 06, 2020 3.800 3.950 3.800 3.930 1,342 -0.01(-0.25%)
May 05, 2020 4.000 4.000 3.940 3.940 5,265 -0.10(-2.60%)
May 04, 2020 4.180 4.180 3.950 4.045 2,400 -0.29(-6.80%)
Apr 30, 2020 4.340 4.340 4.340 0 +0.04(+0.81%)
Apr 29, 2020 4.270 4.350 4.270 4.305 2,099 +0.11(+2.74%)
Apr 28, 2020 4.345 4.345 4.190 4.190 1,438 -0.26(-5.84%)
Apr 27, 2020 4.450 4.450 4.275 4.450 623 +0.00(+0.00%)
Apr 24, 2020 4.470 4.470 4.450 4.450 1,400 -0.02(-0.45%)
Apr 23, 2020 4.630 4.630 4.470 4.470 2,350 +0.12(+2.76%)
Apr 22, 2020 4.200 4.550 4.150 4.350 22,276 +0.35(+8.75%)
Apr 21, 2020 4.240 4.240 4.000 4.000 5,983 -0.41(-9.30%)
Apr 20, 2020 4.780 4.780 4.410 4.410 6,120 -0.29(-6.17%)
Apr 17, 2020 4.980 4.980 4.510 4.700 4,900 +0.10(+2.17%)
Apr 16, 2020 5.150 5.150 4.600 4.600 8,113 -0.54(-10.51%)
Apr 15, 2020 5.200 5.215 5.070 5.140 2,999 -0.15(-2.84%)
Apr 14, 2020 5.650 5.650 5.200 5.290 3,402 +0.14(+2.72%)
Apr 13, 2020 5.300 5.300 5.150 5.150 5,761 +0.30(+6.19%)
Apr 09, 2020 4.750 4.930 4.750 4.850 4,500 +0.50(+11.49%)
Apr 08, 2020 5.190 5.190 3.900 4.350 17,517 -0.85(-16.35%)
Apr 07, 2020 4.410 5.320 4.410 5.200 28,246 +1.45(+38.67%)
Apr 06, 2020 4.100 4.100 3.670 3.750 9,964 +0.35(+10.29%)
Apr 03, 2020 2.950 3.400 2.950 3.400 1,500 +0.45(+15.25%)
Apr 02, 2020 2.850 3.180 2.850 2.950 26,165 +0.27(+10.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.