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 )

7.600 +0.240 (+3.26%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 14, 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 (%)
Dec 30, 2016 3.140 3.140 3.140 0 -0.21(-6.27%)
Dec 28, 2016 3.350 3.350 3.350 0 +0.13(+4.04%)
Dec 23, 2016 3.220 3.220 3.220 0 -0.06(-1.83%)
Dec 22, 2016 3.200 3.280 3.200 3.280 3,875 +0.00(+0.00%)
Dec 21, 2016 3.280 3.280 3.270 3.280 1,495 +0.03(+0.92%)
Dec 20, 2016 3.250 3.250 3.250 3.250 1,130 +0.06(+1.88%)
Dec 19, 2016 3.290 3.290 3.150 3.190 7,002 -0.10(-3.04%)
Dec 16, 2016 3.290 3.360 3.290 3.290 900 +0.01(+0.30%)
Dec 14, 2016 3.280 3.280 3.280 10 -0.11(-3.24%)
Dec 13, 2016 3.280 3.390 3.280 3.390 1,080 -0.02(-0.59%)
Dec 12, 2016 3.280 3.410 3.280 3.410 675 -0.03(-0.87%)
Dec 09, 2016 3.260 3.440 3.260 3.440 700 +0.19(+5.85%)
Dec 08, 2016 3.250 3.250 3.250 3.250 500 -0.15(-4.41%)
Dec 07, 2016 3.250 3.410 3.250 3.400 2,280 +0.24(+7.59%)
Dec 06, 2016 3.200 3.200 3.160 3.160 1,245 -0.09(-2.77%)
Dec 05, 2016 3.200 3.250 3.200 3.250 630 +0.05(+1.56%)
Dec 02, 2016 3.200 3.200 3.200 3.200 200 -0.02(-0.62%)
Dec 01, 2016 3.240 3.240 3.220 3.220 2,020 +0.02(+0.63%)
Nov 29, 2016 3.200 3.200 3.200 0 -0.05(-1.54%)
Nov 28, 2016 3.250 3.250 3.200 3.250 2,640 +0.00(+0.00%)
Nov 25, 2016 3.200 3.250 3.200 3.250 10,800 +0.10(+3.17%)
Nov 24, 2016 3.200 3.200 3.150 3.150 3,300 -0.05(-1.56%)
Nov 23, 2016 3.250 3.250 3.100 3.200 11,955 +0.05(+1.59%)
Nov 22, 2016 3.160 3.180 3.150 3.150 2,097 +0.00(+0.00%)
Nov 21, 2016 3.200 3.220 3.100 3.150 5,530 -0.02(-0.63%)
Nov 18, 2016 3.490 3.490 3.170 3.170 2,310 -0.08(-2.46%)
Nov 17, 2016 3.250 3.250 3.250 3.250 1,400 +0.04(+1.25%)
Nov 16, 2016 3.250 3.250 3.140 3.210 4,600 -0.04(-1.23%)
Nov 15, 2016 3.250 3.250 3.250 3.250 1,200 +0.00(+0.00%)
Nov 14, 2016 3.250 3.250 3.250 3.250 1,250 +0.00(+0.00%)
Nov 11, 2016 3.250 3.250 3.250 3.250 4,900 +0.05(+1.56%)
Nov 10, 2016 3.190 3.240 3.190 3.200 700 -0.05(-1.54%)
Nov 09, 2016 3.150 3.250 3.100 3.250 9,982 +0.03(+0.93%)
Nov 08, 2016 3.300 3.300 3.220 3.220 3,207 -0.08(-2.42%)
Nov 07, 2016 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Nov 04, 2016 3.330 3.350 3.250 3.250 13,170 -0.09(-2.69%)
Nov 03, 2016 3.500 3.500 3.300 3.340 5,350 -0.01(-0.30%)
Nov 02, 2016 3.400 3.400 3.350 3.350 1,900 -0.21(-5.90%)
Nov 01, 2016 3.350 3.560 3.300 3.560 11,900 +0.21(+6.27%)
Oct 31, 2016 3.350 3.500 3.290 3.350 6,350 +0.02(+0.60%)
Oct 28, 2016 3.420 3.420 3.330 3.330 4,000 -0.07(-2.06%)
Oct 27, 2016 3.450 3.450 3.400 3.400 1,300 -0.10(-2.86%)
Oct 26, 2016 3.560 3.560 3.450 3.500 3,215 -0.11(-3.05%)
Oct 25, 2016 3.450 3.610 3.450 3.610 5,465 +0.16(+4.64%)
Oct 24, 2016 3.610 3.610 3.380 3.450 10,050 -0.16(-4.43%)
Oct 21, 2016 3.600 3.610 3.600 3.610 3,000 +0.01(+0.28%)
Oct 20, 2016 3.670 3.670 3.600 3.600 1,050 -0.09(-2.44%)
Oct 19, 2016 3.650 3.690 3.600 3.690 1,300 -0.01(-0.27%)
Oct 18, 2016 3.700 3.700 3.700 3.700 100 +0.25(+7.25%)
Oct 17, 2016 3.620 3.630 3.450 3.450 5,365 +0.03(+0.88%)
Oct 13, 2016 3.420 3.420 3.420 0 +0.02(+0.59%)
Oct 12, 2016 3.500 3.500 3.400 3.400 1,400 -0.05(-1.45%)
Oct 11, 2016 3.600 3.600 3.340 3.450 11,790 -0.49(-12.44%)
Oct 07, 2016 3.940 3.940 3.940 0 -0.01(-0.25%)
Oct 06, 2016 3.790 3.950 3.790 3.950 2,358 +0.25(+6.76%)
Oct 05, 2016 3.700 3.700 3.700 3.700 4,500 +0.17(+4.82%)
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.