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 )

7.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2017 4.450 4.670 4.350 4.660 4,409 +0.21(+4.72%)
Oct 30, 2017 4.680 4.680 4.350 4.450 1,947 -0.05(-1.11%)
Oct 27, 2017 4.400 4.500 4.400 4.500 2,300 +0.20(+4.65%)
Oct 26, 2017 4.400 4.400 4.300 4.300 200 -0.05(-1.15%)
Oct 24, 2017 4.350 4.350 4.350 0 +0.01(+0.23%)
Oct 18, 2017 4.340 4.340 4.340 0 +0.07(+1.64%)
Oct 17, 2017 4.270 4.270 4.270 4.270 1,220 +0.00(+0.00%)
Oct 16, 2017 4.190 4.270 4.190 4.270 2,460 +0.14(+3.39%)
Oct 13, 2017 4.130 4.130 4.130 4.130 419 +0.13(+3.25%)
Oct 12, 2017 4.200 4.400 4.000 4.000 10,540 -0.15(-3.61%)
Oct 11, 2017 4.200 4.350 4.150 4.150 5,013 +0.00(+0.00%)
Oct 10, 2017 4.430 4.430 4.150 4.150 4,754 -0.20(-4.60%)
Oct 06, 2017 4.350 4.350 4.350 4.350 1,909 +0.00(+0.00%)
Oct 05, 2017 4.350 4.350 4.350 4.350 200 -0.04(-0.91%)
Oct 03, 2017 4.390 4.390 4.390 50 -0.01(-0.23%)
Oct 02, 2017 4.420 4.420 4.300 4.400 900 -0.02(-0.45%)
Sep 29, 2017 4.350 4.420 4.250 4.420 1,946 +0.07(+1.61%)
Sep 28, 2017 4.380 4.380 4.200 4.350 1,636 +0.05(+1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 520 +0.10(+2.38%)
Sep 25, 2017 4.200 4.200 4.200 80 -0.15(-3.45%)
Sep 22, 2017 4.400 4.400 4.350 4.350 1,029 +0.05(+1.16%)
Sep 21, 2017 4.300 4.300 4.300 4.300 334 +0.00(+0.00%)
Sep 19, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 18, 2017 4.250 4.300 4.200 4.300 1,800 +0.03(+0.70%)
Sep 15, 2017 4.270 4.270 4.270 4.270 550 -0.03(-0.70%)
Sep 14, 2017 4.200 4.300 4.200 4.300 3,768 +0.10(+2.38%)
Sep 13, 2017 4.200 4.200 4.200 4.200 200 -0.08(-1.87%)
Sep 12, 2017 4.280 4.280 4.280 4.280 207 -0.01(-0.23%)
Sep 11, 2017 4.350 4.350 3.990 4.290 2,120 -0.06(-1.38%)
Sep 08, 2017 4.220 4.370 4.150 4.350 4,620 +0.13(+3.08%)
Sep 07, 2017 4.270 4.350 4.220 4.220 2,203 -0.22(-4.95%)
Sep 06, 2017 4.250 4.440 4.250 4.440 975 -0.01(-0.22%)
Sep 05, 2017 4.400 4.450 4.230 4.450 950 +0.15(+3.49%)
Sep 01, 2017 4.400 4.230 4.300 1,800 +0.07(+1.65%)
Aug 31, 2017 4.410 4.420 4.230 4.230 2,225 -0.12(-2.76%)
Aug 29, 2017 4.350 4.350 4.350 0 -0.05(-1.14%)
Aug 28, 2017 4.400 4.400 4.350 4.400 750 -0.01(-0.23%)
Aug 25, 2017 4.410 4.410 4.220 4.410 3,252 -0.01(-0.23%)
Aug 24, 2017 4.420 4.420 4.420 4.420 267 +0.00(+0.00%)
Aug 23, 2017 4.420 4.420 4.420 4.420 100 +0.01(+0.23%)
Aug 21, 2017 4.410 4.410 4.410 0 +0.01(+0.23%)
Aug 18, 2017 4.400 4.400 4.400 4.400 1,000 -0.02(-0.45%)
Aug 17, 2017 4.420 4.420 4.420 4.420 265 +0.07(+1.61%)
Aug 16, 2017 4.300 4.420 4.210 4.350 3,802 +0.15(+3.57%)
Aug 14, 2017 4.200 4.200 4.200 30 -0.05(-1.18%)
Aug 10, 2017 4.250 4.250 4.250 0 -0.18(-4.06%)
Aug 09, 2017 4.350 4.430 4.350 4.430 2,141 +0.07(+1.61%)
Aug 08, 2017 4.240 4.360 4.240 4.360 1,194 +0.11(+2.59%)
Aug 04, 2017 4.350 4.350 4.250 4.250 900 -0.13(-2.97%)
Aug 03, 2017 4.380 4.380 4.380 4.380 100 -0.02(-0.45%)
Aug 02, 2017 4.400 4.400 4.400 4.400 525 +0.13(+3.04%)
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.