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 31, 2022 4.740 4.940 4.740 4.860 4,734 -0.01(-0.21%)
Oct 28, 2022 4.900 4.900 4.850 4.870 1,110 -0.02(-0.41%)
Oct 27, 2022 4.840 4.920 4.830 4.890 4,538 +0.06(+1.24%)
Oct 26, 2022 4.730 4.830 4.700 4.830 1,265 +0.09(+1.90%)
Oct 25, 2022 4.720 4.740 4.610 4.740 12,360 -0.02(-0.42%)
Oct 24, 2022 4.800 4.820 4.720 4.760 4,692 -0.04(-0.83%)
Oct 21, 2022 5.090 5.090 4.730 4.800 6,779 -0.15(-3.03%)
Oct 20, 2022 4.950 5.000 4.810 4.950 7,005 -0.16(-3.13%)
Oct 19, 2022 5.150 5.220 5.070 5.110 9,560 -0.04(-0.78%)
Oct 18, 2022 4.930 5.160 4.930 5.150 11,783 +0.05(+0.98%)
Oct 17, 2022 5.100 5.100 4.950 5.100 6,691 -0.02(-0.39%)
Oct 14, 2022 5.170 5.220 5.120 5.120 13,942 -0.06(-1.16%)
Oct 13, 2022 4.990 5.190 4.970 5.180 6,107 +0.08(+1.57%)
Oct 12, 2022 4.850 5.140 4.810 5.100 16,647 +0.28(+5.81%)
Oct 11, 2022 4.510 4.950 4.500 4.820 12,069 +0.12(+2.55%)
Oct 07, 2022 4.700 0 -0.15(-3.09%)
Oct 06, 2022 4.860 4.900 4.720 4.850 9,895 +0.06(+1.25%)
Oct 05, 2022 4.590 4.850 4.590 4.790 25,435 +0.20(+4.36%)
Oct 04, 2022 4.400 4.590 4.350 4.590 14,092 +0.20(+4.56%)
Oct 03, 2022 4.070 4.450 4.030 4.390 16,272 +0.26(+6.30%)
Sep 30, 2022 4.230 4.230 4.110 4.130 12,121 -0.07(-1.67%)
Sep 29, 2022 4.260 4.260 4.200 4.200 15,531 -0.11(-2.55%)
Sep 28, 2022 4.200 4.320 4.200 4.310 1,748 +0.03(+0.70%)
Sep 27, 2022 4.230 4.350 4.230 4.280 4,371 +0.00(+0.00%)
Sep 26, 2022 4.240 4.340 4.240 4.280 7,797 -0.01(-0.23%)
Sep 23, 2022 4.350 4.400 4.290 4.290 19,401 -0.06(-1.38%)
Sep 22, 2022 4.440 4.450 4.350 4.350 2,751 -0.18(-3.97%)
Sep 21, 2022 4.510 4.530 4.510 4.530 542 +0.02(+0.44%)
Sep 20, 2022 4.510 4.550 4.510 4.510 1,718 +0.06(+1.35%)
Sep 19, 2022 4.690 4.690 4.450 4.450 5,069 -0.24(-5.12%)
Sep 16, 2022 4.510 4.700 4.480 4.690 3,517 +0.05(+1.08%)
Sep 15, 2022 4.650 4.650 4.640 4.640 563 +0.00(+0.00%)
Sep 14, 2022 4.540 4.640 4.350 4.640 14,013 -0.01(-0.22%)
Sep 13, 2022 4.750 4.750 4.540 4.650 8,883 +0.03(+0.65%)
Sep 12, 2022 4.500 4.620 4.500 4.620 6,864 +0.05(+1.09%)
Sep 09, 2022 4.500 4.570 4.500 4.570 289 +0.00(+0.00%)
Sep 08, 2022 4.490 4.570 4.490 4.570 746 +0.00(+0.00%)
Sep 07, 2022 4.490 4.570 4.470 4.570 11,228 +0.07(+1.56%)
Sep 06, 2022 4.480 4.540 4.480 4.500 8,958 +0.06(+1.35%)
Sep 02, 2022 4.440 0 +0.05(+1.14%)
Sep 01, 2022 4.400 4.450 4.390 4.390 4,333 -0.09(-2.01%)
Aug 31, 2022 4.480 4.480 4.400 4.480 15,224 -0.04(-0.88%)
Aug 30, 2022 4.490 4.520 4.490 4.520 2,211 +0.03(+0.67%)
Aug 29, 2022 4.450 4.490 4.400 4.490 3,748 +0.04(+0.90%)
Aug 26, 2022 4.500 4.500 4.420 4.450 1,003 +0.00(+0.00%)
Aug 25, 2022 4.490 4.500 4.440 4.450 1,917 +0.05(+1.14%)
Aug 24, 2022 4.330 4.750 4.330 4.400 10,629 +0.07(+1.62%)
Aug 23, 2022 4.330 4.330 4.330 4.330 2,035 +0.03(+0.70%)
Aug 22, 2022 4.300 4.300 4.300 4.300 948 -0.04(-0.92%)
Aug 19, 2022 4.340 4.350 4.300 4.340 2,794 -0.05(-1.14%)
Aug 18, 2022 4.300 4.390 4.300 4.390 4,960 +0.09(+2.09%)
Aug 17, 2022 4.300 4.300 4.300 4.300 739 +0.00(+0.00%)
Aug 16, 2022 4.290 4.300 4.210 4.300 4,357 +0.00(+0.00%)
Aug 15, 2022 4.250 4.300 4.250 4.300 13,140 +0.05(+1.18%)
Aug 12, 2022 4.200 4.290 4.200 4.250 27,096 +0.03(+0.71%)
Aug 11, 2022 4.200 4.280 4.200 4.220 7,833 -0.08(-1.86%)
Aug 10, 2022 4.300 4.300 4.270 4.300 14,245 +0.00(+0.00%)
Aug 09, 2022 4.400 4.450 4.300 4.300 4,393 -0.05(-1.15%)
Aug 08, 2022 4.360 4.360 4.350 4.350 2,858 +0.00(+0.00%)
Aug 05, 2022 4.390 4.390 4.350 4.350 3,422 -0.05(-1.14%)
Aug 04, 2022 4.400 4.400 4.390 4.400 1,023 +0.01(+0.23%)
Aug 03, 2022 4.360 4.390 4.350 4.390 870 +0.04(+0.92%)
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.