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 30, 2021 3.900 3.900 3.840 3.910 18,564 -0.06(-1.51%)
Nov 29, 2021 3.970 3.970 3.970 3.970 877 -0.08(-1.98%)
Nov 26, 2021 4.100 4.170 3.840 4.050 24,042 -0.04(-0.98%)
Nov 25, 2021 4.090 4.090 4.090 4.090 1,052 -0.06(-1.45%)
Nov 24, 2021 4.110 4.190 4.110 4.150 2,354 +0.04(+0.97%)
Nov 23, 2021 4.110 4.110 4.110 4.110 1,908 -0.07(-1.67%)
Nov 22, 2021 4.200 4.200 4.110 4.180 11,473 +0.06(+1.46%)
Nov 19, 2021 4.150 4.150 4.110 4.120 3,471 +0.02(+0.49%)
Nov 18, 2021 4.150 4.150 4.100 4.100 1,175 -0.05(-1.20%)
Nov 17, 2021 4.100 4.150 4.100 4.150 947 -0.03(-0.72%)
Nov 16, 2021 4.190 4.280 4.140 4.180 10,572 -0.02(-0.48%)
Nov 15, 2021 4.290 4.290 4.170 4.200 4,135 -0.01(-0.24%)
Nov 12, 2021 4.170 4.250 4.170 4.210 4,952 +0.03(+0.72%)
Nov 11, 2021 4.180 4.180 4.180 4.180 150 +0.04(+0.97%)
Nov 09, 2021 4.150 4.150 4.140 4.140 701 +0.00(+0.00%)
Nov 08, 2021 4.070 4.140 4.050 4.140 14,870 +0.04(+0.98%)
Nov 05, 2021 4.100 4.100 4.090 4.100 25,475 +0.03(+0.74%)
Nov 04, 2021 4.090 4.090 4.000 4.070 4,982 +0.00(+0.00%)
Nov 03, 2021 4.100 4.100 4.050 4.070 1,364 -0.03(-0.73%)
Nov 02, 2021 4.090 4.100 4.090 4.100 4,779 +0.01(+0.24%)
Nov 01, 2021 4.040 4.090 4.040 4.090 18,788 +0.05(+1.24%)
Oct 29, 2021 3.990 4.070 3.920 4.040 32,628 +0.04(+1.00%)
Oct 28, 2021 4.000 4.000 3.990 4.000 21,194 +0.00(+0.00%)
Oct 27, 2021 4.040 4.040 4.000 4.000 30,057 -0.06(-1.48%)
Oct 26, 2021 4.010 4.060 4.060 7,526 +0.05(+1.25%)
Oct 25, 2021 4.050 4.050 4.010 4.010 1,405 -0.04(-0.99%)
Oct 22, 2021 3.970 4.090 3.970 4.050 7,417 -0.02(-0.49%)
Oct 21, 2021 4.040 4.090 4.000 4.070 40,574 +0.08(+2.01%)
Oct 20, 2021 4.000 4.000 3.990 3.990 1,306 -0.01(-0.25%)
Oct 19, 2021 3.980 4.050 3.980 4.000 6,577 +0.00(+0.00%)
Oct 18, 2021 4.000 4.000 3.970 4.000 11,294 +0.02(+0.50%)
Oct 15, 2021 3.950 4.000 3.890 3.980 23,252 +0.04(+1.02%)
Oct 14, 2021 3.870 3.950 3.870 3.940 10,129 -0.06(-1.50%)
Oct 13, 2021 4.000 4.050 3.900 4.000 14,530 +0.07(+1.78%)
Oct 12, 2021 3.940 4.000 3.930 3.930 11,732 +0.00(+0.00%)
Oct 08, 2021 3.930 3.930 3.930 0 +0.11(+2.88%)
Oct 07, 2021 3.810 3.850 3.810 3.820 8,925 +0.02(+0.53%)
Oct 06, 2021 3.890 3.890 3.800 3.800 2,885 -0.09(-2.31%)
Oct 05, 2021 3.900 3.900 3.800 3.890 782 -0.04(-1.02%)
Oct 04, 2021 3.770 3.930 3.750 3.930 20,071 +0.09(+2.34%)
Oct 01, 2021 3.900 3.910 3.810 3.840 12,454 +0.03(+0.79%)
Sep 30, 2021 3.920 3.920 3.770 3.810 16,645 -0.13(-3.30%)
Sep 29, 2021 3.900 3.960 3.900 3.940 8,690 +0.02(+0.51%)
Sep 28, 2021 3.900 3.970 3.900 3.920 11,950 -0.02(-0.51%)
Sep 27, 2021 3.970 3.980 3.940 3.940 19,640 +0.03(+0.77%)
Sep 24, 2021 3.960 3.960 3.910 3.910 7,331 -0.03(-0.76%)
Sep 23, 2021 4.050 4.050 3.900 3.940 22,393 -0.06(-1.50%)
Sep 22, 2021 3.970 4.000 3.970 4.000 1,762 +0.02(+0.50%)
Sep 21, 2021 3.900 3.990 3.900 3.980 5,244 -0.09(-2.21%)
Sep 20, 2021 4.000 4.080 3.900 4.070 8,346 -0.03(-0.73%)
Sep 17, 2021 4.080 4.100 4.080 4.100 1,283 +0.02(+0.49%)
Sep 16, 2021 4.090 4.090 4.050 4.080 2,760 -0.06(-1.45%)
Sep 15, 2021 4.150 4.150 4.100 4.140 4,597 +0.02(+0.49%)
Sep 14, 2021 4.060 4.120 4.060 4.120 3,356 +0.00(+0.00%)
Sep 13, 2021 4.120 4.120 4.120 4.120 1,310 +0.00(+0.00%)
Sep 10, 2021 4.050 4.120 4.050 4.120 2,664 +0.05(+1.23%)
Sep 09, 2021 4.060 4.070 4.060 4.070 2,233 +0.01(+0.25%)
Sep 08, 2021 4.070 4.070 4.040 4.060 6,757 -0.01(-0.25%)
Sep 07, 2021 4.070 4.070 4.050 4.070 3,450 +0.00(+0.00%)
Sep 03, 2021 4.070 4.070 4.070 0 +0.00(+0.00%)
Sep 02, 2021 4.120 4.120 4.070 4.070 9,085 -0.01(-0.25%)
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.