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

Dean Foods Company (OP: DFODQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 0.0527 0.0600 0.0520 0.0600 1,261,900 +0.01(+13.85%)
Dec 30, 2019 0.0501 0.0575 0.0501 0.0527 1,257,883 -0.00(-3.30%)
Dec 27, 2019 0.0582 0.0600 0.0530 0.0545 933,300 -0.00(-3.37%)
Dec 26, 2019 0.0599 0.0631 0.0549 0.0564 1,362,040 -0.00(-5.84%)
Dec 24, 2019 0.0648 0.0650 0.0595 0.0599 859,100 -0.00(-5.67%)
Dec 23, 2019 0.0620 0.0700 0.0620 0.0635 723,958 -0.00(-3.79%)
Dec 20, 2019 0.0626 0.0723 0.0595 0.0660 1,354,300 +0.00(+0.00%)
Dec 19, 2019 0.0609 0.0660 0.0556 0.0660 1,859,839 +0.01(+21.32%)
Dec 18, 2019 0.0608 0.0644 0.0540 0.0544 2,223,943 -0.01(-10.82%)
Dec 17, 2019 0.0601 0.0638 0.0601 0.0610 449,002 +0.00(+0.00%)
Dec 16, 2019 0.0610 0.0639 0.0610 0.0610 949,017 +0.00(+0.00%)
Dec 13, 2019 0.0640 0.0640 0.0600 0.0610 463,000 -0.00(-4.69%)
Dec 12, 2019 0.0550 0.0640 0.0550 0.0640 659,992 +0.00(+4.92%)
Dec 11, 2019 0.0650 0.0650 0.0610 0.0610 1,030,342 +0.00(+1.67%)
Dec 10, 2019 0.0660 0.0690 0.0600 0.0600 837,240 -0.01(-10.31%)
Dec 09, 2019 0.0684 0.0700 0.0601 0.0669 2,781,414 -0.00(-2.19%)
Dec 06, 2019 0.0680 0.0730 0.0680 0.0684 1,038,300 +0.00(+0.59%)
Dec 05, 2019 0.0780 0.0800 0.0680 0.0680 1,824,164 -0.01(-9.57%)
Dec 04, 2019 0.0810 0.0810 0.0751 0.0752 852,544 -0.01(-7.16%)
Dec 03, 2019 0.0923 0.0923 0.0750 0.0810 3,560,551 -0.01(-13.83%)
Dec 02, 2019 0.1024 0.1050 0.0875 0.0940 1,370,319 -0.01(-9.35%)
Nov 29, 2019 0.1003 0.1060 0.1000 0.1037 464,100 +0.00(+2.67%)
Nov 27, 2019 0.0953 0.1050 0.0953 0.1010 2,578,400 +0.01(+6.09%)
Nov 26, 2019 0.1036 0.1075 0.0950 0.0952 1,400,935 -0.01(-8.99%)
Nov 25, 2019 0.0999 0.1090 0.0930 0.1046 3,706,722 +0.01(+5.66%)
Nov 22, 2019 0.0915 0.1000 0.0861 0.0990 3,974,200 +0.01(+11.24%)
Nov 21, 2019 0.0920 0.0960 0.0862 0.0890 3,270,072 -0.00(-1.11%)
Nov 20, 2019 0.0750 0.0940 0.0750 0.0900 5,677,415 +0.01(+20.00%)
Nov 19, 2019 0.0810 0.0810 0.0622 0.0750 8,237,214 -0.01(-6.25%)
Nov 18, 2019 0.1010 0.1099 0.0760 0.0800 9,706,552 -0.02(-20.40%)
Nov 15, 2019 0.1119 0.1289 0.1000 0.1005 39,502,600 -0.01(-10.27%)
Nov 14, 2019 0.1041 0.1390 0.1020 0.1120 22,648,592 +0.01(+10.89%)
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.