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 (%)
Nov 29, 2019 3.750 3.800 3.700 3.780 5,709 +0.03(+0.80%)
Nov 28, 2019 3.770 3.770 3.750 3.750 4,826 -0.03(-0.79%)
Nov 27, 2019 3.780 3.780 3.770 3.780 5,298 +0.03(+0.80%)
Nov 26, 2019 3.820 3.830 3.720 3.750 6,065 +0.03(+0.81%)
Nov 25, 2019 3.720 3.820 3.720 3.720 5,465 +0.02(+0.54%)
Nov 22, 2019 3.830 3.830 3.700 3.700 6,179 -0.13(-3.39%)
Nov 21, 2019 3.850 3.870 3.830 3.830 14,311 -0.03(-0.78%)
Nov 20, 2019 3.880 3.880 3.860 3.860 7,554 +0.02(+0.52%)
Nov 19, 2019 3.870 3.940 3.830 3.840 11,496 -0.03(-0.78%)
Nov 18, 2019 3.850 3.890 3.820 3.870 8,268 +0.02(+0.52%)
Nov 15, 2019 3.870 3.890 3.850 3.850 12,632 +0.01(+0.26%)
Nov 14, 2019 3.850 3.850 3.840 3.840 3,117 -0.01(-0.26%)
Nov 13, 2019 3.860 3.860 3.850 3.850 1,450 -0.01(-0.26%)
Nov 12, 2019 3.880 3.890 3.850 3.860 1,794 +0.01(+0.26%)
Nov 11, 2019 3.880 3.880 3.850 3.850 3,664 -0.03(-0.77%)
Nov 08, 2019 3.850 3.880 3.850 3.880 3,611 +0.03(+0.78%)
Nov 07, 2019 3.860 3.880 3.810 3.850 5,454 +0.03(+0.79%)
Nov 06, 2019 3.870 3.880 3.820 3.820 10,189 -0.05(-1.29%)
Nov 05, 2019 3.810 3.870 3.800 3.870 25,488 +0.03(+0.78%)
Nov 04, 2019 3.850 3.850 3.840 3.840 3,571 -0.01(-0.26%)
Nov 01, 2019 3.870 3.870 3.810 3.850 4,417 +0.03(+0.79%)
Oct 31, 2019 3.860 3.860 3.820 3.820 4,797 -0.05(-1.29%)
Oct 30, 2019 3.850 3.880 3.850 3.870 9,350 +0.02(+0.52%)
Oct 29, 2019 3.810 3.850 3.770 3.850 10,144 +0.04(+1.05%)
Oct 28, 2019 3.850 3.850 3.780 3.810 1,667 -0.04(-1.04%)
Oct 25, 2019 3.850 3.850 3.850 3.850 398 +0.00(+0.00%)
Oct 24, 2019 3.850 3.850 3.840 3.850 3,084 +0.03(+0.79%)
Oct 23, 2019 3.850 3.880 3.820 3.820 6,060 -0.03(-0.78%)
Oct 22, 2019 3.850 3.850 3.780 3.850 2,145 +0.07(+1.85%)
Oct 21, 2019 3.800 3.880 3.770 3.780 5,065 -0.04(-1.05%)
Oct 18, 2019 3.800 3.820 3.800 3.820 4,295 +0.05(+1.33%)
Oct 17, 2019 3.770 3.800 3.770 3.770 5,786 +0.02(+0.53%)
Oct 16, 2019 3.750 3.750 3.720 3.750 6,781 -0.13(-3.35%)
Oct 15, 2019 3.860 3.880 3.860 3.880 8,705 +0.02(+0.52%)
Oct 11, 2019 3.860 3.860 3.860 0 +0.07(+1.85%)
Oct 10, 2019 3.840 3.850 3.790 3.790 1,748 -0.04(-1.04%)
Oct 09, 2019 3.850 3.850 3.810 3.830 11,008 -0.02(-0.52%)
Oct 08, 2019 3.770 3.850 3.750 3.850 15,003 +0.10(+2.67%)
Oct 07, 2019 3.800 3.800 3.720 3.750 11,773 -0.07(-1.83%)
Oct 04, 2019 3.820 3.820 3.820 3.820 200 +0.02(+0.53%)
Oct 03, 2019 3.800 3.800 3.800 3.800 1,235 +0.02(+0.53%)
Oct 02, 2019 3.770 3.780 3.770 3.780 5,137 +0.03(+0.80%)
Oct 01, 2019 3.840 3.850 3.710 3.750 9,297 +0.03(+0.81%)
Sep 30, 2019 3.800 3.840 3.700 3.720 24,484 -0.11(-2.87%)
Sep 27, 2019 3.830 3.850 3.770 3.830 6,014 -0.01(-0.26%)
Sep 26, 2019 3.810 3.850 3.810 3.840 8,148 -0.01(-0.26%)
Sep 25, 2019 3.830 3.850 3.830 3.850 4,225 +0.01(+0.26%)
Sep 24, 2019 3.830 3.850 3.820 3.840 12,252 -0.01(-0.26%)
Sep 23, 2019 3.940 3.940 3.850 3.850 5,578 +0.02(+0.52%)
Sep 20, 2019 3.790 3.960 3.770 3.830 16,594 +0.06(+1.59%)
Sep 19, 2019 3.750 3.790 3.740 3.770 12,712 +0.03(+0.80%)
Sep 18, 2019 3.740 3.750 3.740 3.740 10,821 +0.01(+0.27%)
Sep 17, 2019 3.750 3.750 3.710 3.730 8,437 +0.05(+1.36%)
Sep 16, 2019 3.730 3.730 3.670 3.680 18,852 -0.03(-0.81%)
Sep 13, 2019 3.700 3.750 3.660 3.710 9,504 -0.07(-1.85%)
Sep 12, 2019 3.830 3.830 3.640 3.780 13,440 +0.05(+1.34%)
Sep 11, 2019 3.790 3.800 3.730 3.730 1,469 +0.01(+0.27%)
Sep 10, 2019 3.720 3.720 3.660 3.720 4,175 -0.03(-0.80%)
Sep 09, 2019 3.740 3.760 3.740 3.750 1,364 +0.03(+0.81%)
Sep 06, 2019 3.750 3.790 3.710 3.720 12,941 +0.02(+0.54%)
Sep 05, 2019 3.800 3.800 3.700 3.700 13,477 -0.10(-2.63%)
Sep 04, 2019 3.800 3.800 3.800 3.800 2,154 +0.00(+0.00%)
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.