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

Dean Foods Company (OP: DFODQ )

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 (%)
Jan 29, 2021 0.0740 0.0850 0.0510 0.0699 999,900 -0.01(-14.76%)
Jan 28, 2021 0.0873 0.0875 0.0700 0.0820 470,167 -0.01(-6.07%)
Jan 27, 2021 0.0825 0.0898 0.0800 0.0873 544,548 +0.00(+0.46%)
Jan 26, 2021 0.0874 0.0899 0.0750 0.0869 316,519 -0.00(-0.11%)
Jan 25, 2021 0.0865 0.0902 0.0750 0.0870 1,968,507 +0.00(+1.75%)
Jan 22, 2021 0.0700 0.0900 0.0680 0.0855 555,700 +0.02(+22.14%)
Jan 21, 2021 0.0603 0.0900 0.0603 0.0700 601,553 +0.01(+12.90%)
Jan 20, 2021 0.0600 0.1100 0.0450 0.0620 2,697,636 +0.00(+8.77%)
Jan 19, 2021 0.0680 0.0680 0.0460 0.0570 505,120 -0.01(-16.18%)
Jan 15, 2021 0.0600 0.0680 0.0460 0.0680 923,800 +0.01(+19.30%)
Jan 14, 2021 0.0470 0.0615 0.0460 0.0570 678,925 +0.01(+14.00%)
Jan 13, 2021 0.0590 0.0615 0.0470 0.0500 314,629 -0.01(-13.79%)
Jan 12, 2021 0.0600 0.0640 0.0561 0.0580 412,309 +0.00(+3.57%)
Jan 11, 2021 0.0420 0.0800 0.0400 0.0560 791,628 +0.02(+40.00%)
Jan 08, 2021 0.0352 0.0469 0.0290 0.0400 605,600 +0.00(+14.29%)
Jan 07, 2021 0.0281 0.0395 0.0281 0.0350 725,590 +0.01(+24.56%)
Jan 06, 2021 0.0315 0.0315 0.0281 0.0281 191,000 -0.00(-6.33%)
Jan 05, 2021 0.0310 0.0320 0.0250 0.0300 588,397 +0.00(+5.26%)
Jan 04, 2021 0.0200 0.0320 0.0195 0.0285 679,135 -0.00(-1.72%)
Dec 31, 2020 0.0290 0.0290 0.0290 1,070,984 +0.00(+1.75%)
Dec 30, 2020 0.0279 0.0307 0.0210 0.0285 1,070,984 -0.00(-6.25%)
Dec 29, 2020 0.0330 0.0350 0.0300 0.0304 619,000 -0.00(-1.30%)
Dec 28, 2020 0.0315 0.0318 0.0300 0.0308 236,876 +0.00(+0.98%)
Dec 24, 2020 0.0310 0.0330 0.0300 0.0305 118,900 +0.00(+0.00%)
Dec 23, 2020 0.0305 0.0337 0.0305 0.0305 350,501 -0.00(-3.79%)
Dec 22, 2020 0.0337 0.0337 0.0300 0.0317 153,776 +0.00(+2.26%)
Dec 21, 2020 0.0329 0.0337 0.0310 0.0310 314,341 -0.00(-3.13%)
Dec 18, 2020 0.0310 0.0350 0.0310 0.0320 268,900 +0.00(+0.00%)
Dec 17, 2020 0.0365 0.0380 0.0310 0.0320 451,589 -0.00(-11.11%)
Dec 16, 2020 0.0390 0.0390 0.0350 0.0360 252,135 +0.00(+0.00%)
Dec 15, 2020 0.0360 0.0390 0.0300 0.0360 581,189 +0.00(+0.00%)
Dec 14, 2020 0.0378 0.0400 0.0300 0.0360 562,077 -0.00(-2.44%)
Dec 11, 2020 0.0385 0.0420 0.0365 0.0369 93,100 -0.00(-5.38%)
Dec 10, 2020 0.0393 0.0410 0.0300 0.0390 148,302 -0.00(-2.26%)
Dec 09, 2020 0.0385 0.0420 0.0385 0.0399 115,878 -0.00(-2.21%)
Dec 08, 2020 0.0385 0.0430 0.0290 0.0408 1,037,651 +0.00(+4.62%)
Dec 07, 2020 0.0413 0.0440 0.0380 0.0390 360,611 -0.00(-0.76%)
Dec 04, 2020 0.0386 0.0440 0.0350 0.0393 487,100 +0.00(+1.81%)
Dec 03, 2020 0.0410 0.0450 0.0385 0.0386 193,220 -0.00(-9.18%)
Dec 02, 2020 0.0440 0.0440 0.0385 0.0425 404,049 +0.00(+3.16%)
Dec 01, 2020 0.0366 0.0490 0.0366 0.0412 141,612 +0.00(+8.42%)
Nov 30, 2020 0.0400 0.0490 0.0380 0.0380 360,562 -0.00(-7.32%)
Nov 27, 2020 0.0432 0.0447 0.0380 0.0410 123,300 -0.00(-5.09%)
Nov 25, 2020 0.0331 0.0432 0.0331 0.0432 126,500 +0.00(+8.00%)
Nov 24, 2020 0.0324 0.0430 0.0324 0.0400 505,635 +0.00(+1.78%)
Nov 23, 2020 0.0356 0.0432 0.0324 0.0393 838,787 -0.00(-6.43%)
Nov 20, 2020 0.0400 0.0420 0.0355 0.0420 574,900 +0.00(+10.53%)
Nov 19, 2020 0.0385 0.0420 0.0350 0.0380 114,893 -0.00(-5.71%)
Nov 18, 2020 0.0410 0.0440 0.0380 0.0403 95,736 -0.00(-1.71%)
Nov 17, 2020 0.0410 0.0440 0.0410 0.0410 295,006 +0.00(+0.00%)
Nov 16, 2020 0.0417 0.0450 0.0325 0.0410 259,153 +0.00(+7.89%)
Nov 13, 2020 0.0356 0.0490 0.0356 0.0380 315,200 +0.00(+6.74%)
Nov 12, 2020 0.0441 0.0441 0.0355 0.0356 82,052 -0.01(-19.27%)
Nov 11, 2020 0.0400 0.0441 0.0313 0.0441 1,069,020 +0.00(+0.00%)
Nov 10, 2020 0.0385 0.0441 0.0385 0.0441 90,913 +0.01(+14.55%)
Nov 09, 2020 0.0500 0.0500 0.0383 0.0385 343,228 -0.01(-21.59%)
Nov 06, 2020 0.0585 0.0585 0.0390 0.0491 379,200 -0.00(-5.21%)
Nov 05, 2020 0.0790 0.0790 0.0350 0.0518 377,558 +0.01(+29.50%)
Nov 04, 2020 0.0400 0.0500 0.0323 0.0400 311,473 +0.00(+2.56%)
Nov 03, 2020 0.0350 0.0400 0.0350 0.0390 273,312 +0.00(+8.33%)
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.