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

(TSV: DE )

7.840 -0.060 (-0.76%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2016 3.350 3.500 3.290 3.350 6,350 +0.02(+0.60%)
Oct 28, 2016 3.420 3.420 3.330 3.330 4,000 -0.07(-2.06%)
Oct 27, 2016 3.450 3.450 3.400 3.400 1,300 -0.10(-2.86%)
Oct 26, 2016 3.560 3.560 3.450 3.500 3,215 -0.11(-3.05%)
Oct 25, 2016 3.450 3.610 3.450 3.610 5,465 +0.16(+4.64%)
Oct 24, 2016 3.610 3.610 3.380 3.450 10,050 -0.16(-4.43%)
Oct 21, 2016 3.600 3.610 3.600 3.610 3,000 +0.01(+0.28%)
Oct 20, 2016 3.670 3.670 3.600 3.600 1,050 -0.09(-2.44%)
Oct 19, 2016 3.650 3.690 3.600 3.690 1,300 -0.01(-0.27%)
Oct 18, 2016 3.700 3.700 3.700 3.700 100 +0.25(+7.25%)
Oct 17, 2016 3.620 3.630 3.450 3.450 5,365 +0.03(+0.88%)
Oct 13, 2016 3.420 3.420 3.420 0 +0.02(+0.59%)
Oct 12, 2016 3.500 3.500 3.400 3.400 1,400 -0.05(-1.45%)
Oct 11, 2016 3.600 3.600 3.340 3.450 11,790 -0.49(-12.44%)
Oct 07, 2016 3.940 3.940 3.940 0 -0.01(-0.25%)
Oct 06, 2016 3.790 3.950 3.790 3.950 2,358 +0.25(+6.76%)
Oct 05, 2016 3.700 3.700 3.700 3.700 4,500 +0.17(+4.82%)
Oct 03, 2016 3.530 3.530 3.530 0 +0.02(+0.57%)
Sep 30, 2016 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 29, 2016 3.700 3.750 3.510 3.510 2,650 -0.28(-7.39%)
Sep 28, 2016 3.520 3.790 3.520 3.790 8,510 +0.30(+8.60%)
Sep 27, 2016 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Sep 26, 2016 3.600 3.600 3.490 3.490 5,500 -0.12(-3.32%)
Sep 23, 2016 3.470 3.700 3.470 3.610 7,900 +0.15(+4.34%)
Sep 22, 2016 3.400 3.560 3.350 3.460 10,738 +0.02(+0.58%)
Sep 21, 2016 3.150 3.500 3.150 3.440 28,800 +0.29(+9.21%)
Sep 20, 2016 3.270 3.270 3.150 3.150 1,600 +0.05(+1.61%)
Sep 19, 2016 3.120 3.120 3.100 3.100 1,500 -0.01(-0.32%)
Sep 16, 2016 3.280 3.300 3.110 3.110 1,100 +0.00(+0.00%)
Sep 15, 2016 3.110 3.200 3.100 3.110 4,000 -0.05(-1.58%)
Sep 14, 2016 3.160 3.160 3.160 3.160 300 +0.01(+0.32%)
Sep 13, 2016 3.150 3.150 3.150 3.150 100 +0.03(+0.96%)
Sep 12, 2016 3.330 3.330 3.120 3.120 1,000 -0.03(-0.95%)
Sep 09, 2016 3.200 3.200 3.150 3.150 1,300 -0.15(-4.55%)
Sep 08, 2016 3.190 3.300 3.190 3.300 1,133 +0.00(+0.00%)
Sep 07, 2016 3.300 3.300 3.300 3.300 840 -0.04(-1.20%)
Sep 06, 2016 3.340 3.340 3.340 3.340 100 +0.18(+5.70%)
Sep 01, 2016 3.160 3.160 3.160 0 -0.03(-0.94%)
Aug 31, 2016 3.190 3.190 3.190 3.190 1,500 -0.11(-3.33%)
Aug 30, 2016 3.300 3.300 3.300 3.300 600 -0.05(-1.49%)
Aug 29, 2016 3.290 3.350 3.290 3.350 12,300 +0.10(+3.08%)
Aug 26, 2016 3.250 3.250 3.250 3.250 1,150 +0.10(+3.17%)
Aug 25, 2016 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Aug 24, 2016 3.150 3.150 3.150 3.150 500 +0.05(+1.61%)
Aug 23, 2016 3.150 3.150 3.100 3.100 10,050 -0.06(-1.90%)
Aug 19, 2016 3.160 3.160 3.160 0 -0.11(-3.36%)
Aug 18, 2016 3.270 3.270 3.270 3.270 100 +0.12(+3.81%)
Aug 17, 2016 3.150 3.150 3.150 3.150 5,300 -0.05(-1.56%)
Aug 16, 2016 3.190 3.200 3.150 3.200 11,000 +0.10(+3.23%)
Aug 12, 2016 3.100 3.100 3.100 0 -0.10(-3.13%)
Aug 11, 2016 3.180 3.200 3.180 3.200 900 +0.01(+0.31%)
Aug 10, 2016 3.190 3.190 3.190 3.190 150 +0.00(+0.00%)
Aug 09, 2016 3.190 3.190 3.190 3.190 400 -0.01(-0.31%)
Aug 08, 2016 3.210 3.210 3.200 3.200 11,260 +0.00(+0.00%)
Aug 05, 2016 3.210 3.210 3.200 3.200 1,200 +0.00(+0.00%)
Aug 04, 2016 3.100 3.200 3.100 3.200 4,000 +0.21(+7.02%)
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.