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 UNCHANGED
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 (%)
Dec 30, 2022 5.020 0 -0.08(-1.57%)
Dec 29, 2022 4.960 5.100 4.950 5.100 1,343 +0.11(+2.20%)
Dec 28, 2022 4.890 4.990 4.890 4.990 2,439 +0.15(+3.10%)
Dec 23, 2022 4.840 0 +0.02(+0.41%)
Dec 22, 2022 4.810 4.820 4.810 4.820 1,946 +0.02(+0.42%)
Dec 21, 2022 4.870 4.870 4.800 4.800 3,739 -0.08(-1.64%)
Dec 20, 2022 4.920 4.920 4.870 4.880 5,255 -0.04(-0.81%)
Dec 19, 2022 5.000 5.000 4.920 4.920 4,717 -0.07(-1.40%)
Dec 16, 2022 5.000 5.000 4.990 4.990 328 +0.01(+0.20%)
Dec 15, 2022 5.010 5.010 4.940 4.980 5,282 -0.05(-0.99%)
Dec 14, 2022 5.020 5.050 4.980 5.030 3,221 +0.03(+0.60%)
Dec 13, 2022 4.980 5.020 4.980 5.000 1,993 -0.05(-0.99%)
Dec 12, 2022 4.980 5.070 4.980 5.050 3,794 +0.02(+0.40%)
Dec 09, 2022 5.040 5.040 4.980 5.030 5,917 -0.02(-0.40%)
Dec 08, 2022 5.100 5.100 5.030 5.050 4,031 +0.00(+0.00%)
Dec 07, 2022 5.060 5.060 5.020 5.050 3,924 +0.00(+0.00%)
Dec 06, 2022 5.090 5.090 5.050 5.050 18,790 +0.03(+0.60%)
Dec 05, 2022 5.090 5.100 4.980 5.020 7,927 -0.03(-0.59%)
Dec 02, 2022 5.050 5.050 5.050 5.050 1,242 +0.01(+0.20%)
Dec 01, 2022 5.070 5.080 5.030 5.040 2,664 +0.00(+0.00%)
Nov 30, 2022 5.070 5.070 5.000 5.040 4,866 -0.02(-0.40%)
Nov 29, 2022 5.070 5.080 5.040 5.060 12,049 -0.01(-0.20%)
Nov 28, 2022 5.030 5.070 5.010 5.070 25,018 +0.07(+1.40%)
Nov 25, 2022 5.020 5.030 5.000 5.000 15,130 -0.01(-0.20%)
Nov 24, 2022 4.990 5.040 4.970 5.010 33,742 +0.04(+0.80%)
Nov 23, 2022 4.980 5.000 4.970 4.970 20,732 -0.02(-0.40%)
Nov 22, 2022 4.970 4.990 4.970 4.990 5,445 +0.02(+0.40%)
Nov 21, 2022 4.980 4.980 4.970 4.970 11,771 +0.00(+0.00%)
Nov 18, 2022 4.980 4.990 4.970 4.970 4,379 -0.01(-0.20%)
Nov 17, 2022 4.970 4.980 4.970 4.980 3,328 +0.01(+0.20%)
Nov 16, 2022 4.960 4.970 4.960 4.970 1,978 +0.01(+0.20%)
Nov 15, 2022 4.960 4.980 4.940 4.960 3,541 +0.00(+0.00%)
Nov 14, 2022 4.990 4.990 4.930 4.960 9,199 -0.03(-0.60%)
Nov 11, 2022 4.970 4.990 4.970 4.990 1,700 +0.03(+0.60%)
Nov 10, 2022 4.990 5.000 4.920 4.960 17,889 -0.02(-0.40%)
Nov 09, 2022 5.000 5.010 4.970 4.980 5,724 -0.02(-0.40%)
Nov 08, 2022 5.000 5.050 4.950 5.000 26,610 +0.05(+1.01%)
Nov 07, 2022 4.830 4.960 4.830 4.950 7,811 +0.12(+2.48%)
Nov 04, 2022 4.820 4.830 4.820 4.830 10,084 +0.00(+0.00%)
Nov 03, 2022 4.860 4.890 4.810 4.830 11,865 -0.06(-1.23%)
Nov 02, 2022 4.900 4.900 4.730 4.890 6,737 -0.08(-1.61%)
Nov 01, 2022 4.810 4.970 4.810 4.970 1,024 +0.11(+2.26%)
Oct 31, 2022 4.740 4.940 4.740 4.860 4,734 -0.01(-0.21%)
Oct 28, 2022 4.900 4.900 4.850 4.870 1,110 -0.02(-0.41%)
Oct 27, 2022 4.840 4.920 4.830 4.890 4,538 +0.06(+1.24%)
Oct 26, 2022 4.730 4.830 4.700 4.830 1,265 +0.09(+1.90%)
Oct 25, 2022 4.720 4.740 4.610 4.740 12,360 -0.02(-0.42%)
Oct 24, 2022 4.800 4.820 4.720 4.760 4,692 -0.04(-0.83%)
Oct 21, 2022 5.090 5.090 4.730 4.800 6,779 -0.15(-3.03%)
Oct 20, 2022 4.950 5.000 4.810 4.950 7,005 -0.16(-3.13%)
Oct 19, 2022 5.150 5.220 5.070 5.110 9,560 -0.04(-0.78%)
Oct 18, 2022 4.930 5.160 4.930 5.150 11,783 +0.05(+0.98%)
Oct 17, 2022 5.100 5.100 4.950 5.100 6,691 -0.02(-0.39%)
Oct 14, 2022 5.170 5.220 5.120 5.120 13,942 -0.06(-1.16%)
Oct 13, 2022 4.990 5.190 4.970 5.180 6,107 +0.08(+1.57%)
Oct 12, 2022 4.850 5.140 4.810 5.100 16,647 +0.28(+5.81%)
Oct 11, 2022 4.510 4.950 4.500 4.820 12,069 +0.12(+2.55%)
Oct 07, 2022 4.700 0 -0.15(-3.09%)
Oct 06, 2022 4.860 4.900 4.720 4.850 9,895 +0.06(+1.25%)
Oct 05, 2022 4.590 4.850 4.590 4.790 25,435 +0.20(+4.36%)
Oct 04, 2022 4.400 4.590 4.350 4.590 14,092 +0.20(+4.56%)
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.