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 +0.100 (+1.33%)
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 30, 2020 1.520 1.520 1.510 1.510 5,500 +0.00(+0.00%)
Oct 29, 2020 1.470 1.510 1.470 1.510 5,718 +0.05(+3.42%)
Oct 28, 2020 1.460 1.470 1.460 1.460 1,011 +0.01(+0.69%)
Oct 27, 2020 1.460 1.460 1.450 1.450 4,554 -0.01(-0.68%)
Oct 26, 2020 1.500 1.500 1.410 1.460 5,329 -0.04(-2.67%)
Oct 23, 2020 1.520 1.560 1.500 1.500 17,922 -0.08(-5.06%)
Oct 22, 2020 1.580 1.580 1.580 1.580 500 +0.00(+0.00%)
Oct 21, 2020 1.560 1.580 1.560 1.580 10,970 +0.07(+4.64%)
Oct 20, 2020 1.620 1.620 1.510 1.510 3,331 -0.11(-6.79%)
Oct 19, 2020 1.400 1.650 1.400 1.620 48,775 +0.19(+13.29%)
Oct 16, 2020 1.380 1.450 1.380 1.430 29,400 +0.07(+5.15%)
Oct 15, 2020 1.380 1.380 1.350 1.360 22,013 -0.02(-1.45%)
Oct 14, 2020 1.390 1.410 1.380 1.380 3,021 +0.01(+0.73%)
Oct 13, 2020 1.400 1.410 1.370 1.370 11,410 +0.01(+0.74%)
Oct 09, 2020 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 08, 2020 1.340 1.360 1.340 1.360 25,169 +0.03(+2.26%)
Oct 07, 2020 1.350 1.400 1.330 1.330 35,595 +0.02(+1.53%)
Oct 06, 2020 1.320 1.320 1.310 1.310 1,036 -0.04(-2.96%)
Oct 05, 2020 1.350 1.350 1.350 1.350 3,201 -0.02(-1.46%)
Oct 02, 2020 1.300 1.370 1.300 1.370 27,283 +0.08(+6.20%)
Oct 01, 2020 1.300 1.300 1.290 1.290 32,614 -0.01(-0.77%)
Sep 30, 2020 1.320 1.320 1.290 1.300 43,739 +0.02(+1.56%)
Sep 29, 2020 1.280 1.280 1.280 1.280 56,090 -0.02(-1.54%)
Sep 28, 2020 1.300 1.300 1.300 1.300 611 +0.02(+1.56%)
Sep 25, 2020 1.280 1.280 1.280 1.280 7,201 +0.00(+0.00%)
Sep 24, 2020 1.270 1.300 1.270 1.280 5,306 -0.02(-1.54%)
Sep 23, 2020 1.300 1.300 1.270 1.300 5,221 -0.01(-0.76%)
Sep 22, 2020 1.290 1.320 1.290 1.310 42,844 +0.01(+0.77%)
Sep 21, 2020 1.340 1.340 1.270 1.300 7,515 -0.02(-1.52%)
Sep 18, 2020 1.320 1.320 1.310 1.320 4,095 +0.04(+3.13%)
Sep 17, 2020 1.330 1.380 1.280 1.280 10,648 -0.10(-7.25%)
Sep 16, 2020 1.340 1.380 1.300 1.380 39,864 +0.07(+5.34%)
Sep 15, 2020 1.320 1.320 1.310 1.310 5,001 +0.01(+0.77%)
Sep 14, 2020 1.310 1.350 1.270 1.300 7,261 -0.06(-4.41%)
Sep 11, 2020 1.380 1.380 1.320 1.360 16,319 +0.04(+3.03%)
Sep 10, 2020 1.380 1.390 1.320 1.320 8,483 -0.06(-4.35%)
Sep 09, 2020 1.300 1.380 1.300 1.380 7,059 +0.03(+2.22%)
Sep 08, 2020 1.340 1.350 1.330 1.350 1,795 -0.03(-2.17%)
Sep 04, 2020 1.380 1.380 1.380 0 +0.10(+7.81%)
Sep 03, 2020 1.270 1.300 1.260 1.280 10,535 +0.01(+0.79%)
Sep 02, 2020 1.350 1.370 1.270 1.270 7,318 -0.10(-7.30%)
Sep 01, 2020 1.260 1.370 1.260 1.370 6,790 +0.07(+5.38%)
Aug 31, 2020 1.260 1.380 1.260 1.300 16,519 -0.04(-2.99%)
Aug 28, 2020 1.300 1.340 1.300 1.340 10,505 -0.02(-1.47%)
Aug 27, 2020 1.280 1.360 1.250 1.360 54,205 +0.08(+6.25%)
Aug 26, 2020 1.270 1.280 1.250 1.280 6,334 +0.01(+0.79%)
Aug 25, 2020 1.390 1.390 1.260 1.270 29,860 -0.09(-6.62%)
Aug 24, 2020 1.290 1.360 1.280 1.360 6,255 +0.06(+4.62%)
Aug 21, 2020 1.390 1.390 1.290 1.300 2,944 +0.00(+0.00%)
Aug 20, 2020 1.350 1.400 1.280 1.300 13,735 -0.05(-3.70%)
Aug 19, 2020 1.350 1.350 1.350 104 +0.00(+0.00%)
Aug 18, 2020 1.350 1.350 1.290 1.350 21,856 -0.02(-1.46%)
Aug 17, 2020 1.380 1.380 1.350 1.370 1,193 -0.02(-1.44%)
Aug 14, 2020 1.440 1.440 1.380 1.390 20,441 +0.04(+2.96%)
Aug 13, 2020 1.400 1.400 1.350 1.350 8,350 +0.00(+0.00%)
Aug 12, 2020 1.350 1.350 1.350 1.350 426 -0.05(-3.57%)
Aug 11, 2020 1.350 1.400 1.300 1.400 10,175 +0.05(+3.70%)
Aug 10, 2020 1.400 1.400 1.240 1.350 41,672 +0.03(+2.27%)
Aug 07, 2020 1.380 1.380 1.320 1.320 3,500 -0.03(-2.22%)
Aug 06, 2020 1.260 1.380 1.260 1.350 5,150 +0.02(+1.50%)
Aug 05, 2020 1.480 1.480 1.330 1.330 25,898 -0.09(-6.34%)
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.