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 )

7.360 -0.340 (-4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Nov 29, 2018 4.210 4.210 4.210 0 -0.04(-0.94%)
Nov 28, 2018 4.350 4.350 4.250 4.250 3,069 -0.12(-2.75%)
Nov 27, 2018 4.370 4.370 4.370 4.370 695 +0.07(+1.63%)
Nov 26, 2018 4.300 4.350 4.270 4.300 16,438 -0.07(-1.60%)
Nov 23, 2018 4.300 4.370 4.210 4.370 11,125 +0.02(+0.46%)
Nov 22, 2018 4.350 4.350 4.300 4.350 4,029 +0.08(+1.87%)
Nov 21, 2018 4.270 4.270 4.270 113 +0.00(+0.00%)
Nov 20, 2018 4.400 4.400 4.260 4.270 6,812 -0.14(-3.17%)
Nov 19, 2018 4.440 4.440 4.410 4.410 1,901 +0.01(+0.23%)
Nov 16, 2018 4.400 4.400 4.400 4.400 2,172 +0.00(+0.00%)
Nov 15, 2018 4.320 4.400 4.250 4.400 12,297 +0.15(+3.53%)
Nov 14, 2018 4.330 4.330 4.250 4.250 13,215 -0.07(-1.62%)
Nov 13, 2018 4.320 4.320 4.320 4.320 5,828 +0.00(+0.00%)
Nov 12, 2018 4.420 4.420 4.320 4.320 16,934 -0.08(-1.82%)
Nov 09, 2018 4.400 4.420 4.380 4.400 12,952 +0.01(+0.23%)
Nov 08, 2018 4.340 4.400 4.340 4.390 8,382 +0.09(+2.09%)
Nov 07, 2018 4.300 4.340 4.300 4.300 1,875 -0.04(-0.92%)
Nov 06, 2018 4.350 4.400 4.300 4.340 3,425 -0.01(-0.23%)
Nov 05, 2018 4.400 4.400 4.340 4.350 6,745 +0.07(+1.64%)
Nov 02, 2018 4.400 4.400 4.280 4.280 2,479 -0.12(-2.73%)
Nov 01, 2018 4.300 4.400 4.300 4.400 1,023 +0.00(+0.00%)
Oct 31, 2018 4.300 4.400 4.300 4.400 3,870 +0.13(+3.04%)
Oct 30, 2018 4.260 4.300 4.260 4.270 2,015 -0.08(-1.84%)
Oct 29, 2018 4.350 4.400 4.350 4.350 6,355 +0.07(+1.64%)
Oct 26, 2018 4.280 4.280 4.280 40 +0.00(+0.00%)
Oct 25, 2018 4.370 4.400 4.280 4.280 3,963 +0.01(+0.23%)
Oct 24, 2018 4.370 4.370 4.270 4.270 1,812 +0.02(+0.47%)
Oct 23, 2018 4.350 4.350 4.250 4.250 18,719 -0.09(-2.07%)
Oct 22, 2018 4.380 4.380 4.340 4.340 1,418 -0.10(-2.25%)
Oct 19, 2018 4.360 4.440 4.360 4.440 8,508 +0.08(+1.83%)
Oct 18, 2018 4.360 4.360 4.350 4.360 1,221 +0.06(+1.40%)
Oct 17, 2018 4.320 4.320 4.300 4.300 3,876 -0.01(-0.23%)
Oct 16, 2018 4.400 4.400 4.310 4.310 1,027 +0.01(+0.23%)
Oct 15, 2018 4.350 4.350 4.300 4.300 5,970 -0.05(-1.15%)
Oct 12, 2018 4.400 4.400 4.320 4.350 1,738 -0.04(-0.91%)
Oct 11, 2018 4.310 4.390 4.310 4.390 2,547 +0.09(+2.09%)
Oct 10, 2018 4.400 4.400 4.300 4.300 27,897 -0.12(-2.71%)
Oct 09, 2018 4.400 4.420 4.400 4.420 3,913 +0.03(+0.68%)
Oct 05, 2018 4.390 4.390 4.390 0 -0.01(-0.23%)
Oct 04, 2018 4.400 4.400 4.400 4.400 100 +0.05(+1.15%)
Oct 03, 2018 4.420 4.420 4.350 4.350 1,152 -0.07(-1.58%)
Oct 02, 2018 4.350 4.420 4.350 4.420 9,977 +0.12(+2.79%)
Oct 01, 2018 4.300 4.300 4.300 20 +0.00(+0.00%)
Sep 28, 2018 4.420 4.420 4.300 4.300 12,898 -0.05(-1.15%)
Sep 27, 2018 4.350 4.380 4.300 4.350 7,159 -0.05(-1.14%)
Sep 26, 2018 4.280 4.400 4.210 4.400 12,352 +0.18(+4.27%)
Sep 25, 2018 4.250 4.290 4.220 4.220 6,430 -0.03(-0.71%)
Sep 24, 2018 4.220 4.300 4.220 4.250 9,645 +0.03(+0.71%)
Sep 21, 2018 4.210 4.230 4.210 4.220 1,688 +0.00(+0.00%)
Sep 20, 2018 4.220 4.220 4.220 4.220 104 +0.02(+0.48%)
Sep 19, 2018 4.320 4.320 4.200 4.200 20,500 -0.03(-0.71%)
Sep 18, 2018 4.290 4.320 4.230 4.230 9,227 -0.05(-1.17%)
Sep 17, 2018 4.290 4.290 4.280 4.280 1,650 +0.08(+1.90%)
Sep 14, 2018 4.200 4.200 4.200 4.200 1,695 -0.09(-2.10%)
Sep 13, 2018 4.280 4.290 4.280 4.290 200 +0.00(+0.00%)
Sep 12, 2018 4.290 4.290 4.290 4.290 3,014 +0.00(+0.00%)
Sep 11, 2018 4.220 4.290 4.150 4.290 9,800 +0.04(+0.94%)
Sep 10, 2018 4.300 4.300 4.200 4.250 2,439 -0.03(-0.70%)
Sep 07, 2018 4.280 4.280 4.240 4.280 1,351 +0.10(+2.39%)
Sep 06, 2018 4.230 4.240 4.180 4.180 5,168 +0.00(+0.00%)
Sep 05, 2018 4.210 4.220 4.120 4.180 5,463 -0.04(-0.95%)
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.