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 )

7.590 -0.020 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 29, 2024 10.99 11.01 10.65 10.76 24,959 -0.34(-3.06%)
Feb 28, 2024 11.25 11.50 11.10 11.10 23,588 -0.10(-0.89%)
Feb 27, 2024 10.97 11.31 10.90 11.20 35,837 +0.22(+2.00%)
Feb 26, 2024 11.08 11.08 10.88 10.98 26,103 -0.12(-1.08%)
Feb 23, 2024 10.74 11.24 10.65 11.10 31,470 +0.42(+3.93%)
Feb 22, 2024 10.40 10.68 10.39 10.68 23,571 +0.32(+3.09%)
Feb 21, 2024 10.35 10.46 10.29 10.36 14,224 +0.11(+1.07%)
Feb 20, 2024 10.16 10.31 10.16 10.25 37,809 +0.10(+0.99%)
Feb 16, 2024 10.15 0 -0.10(-0.98%)
Feb 15, 2024 9.890 10.31 9.650 10.25 40,912 +0.60(+6.22%)
Feb 14, 2024 9.250 9.650 9.150 9.650 30,962 +0.42(+4.55%)
Feb 13, 2024 9.230 9.300 9.000 9.230 36,570 +0.02(+0.22%)
Feb 12, 2024 9.450 9.450 9.210 9.210 11,089 +0.02(+0.22%)
Feb 09, 2024 9.740 9.740 9.190 9.190 11,501 -0.36(-3.77%)
Feb 08, 2024 9.810 9.810 9.550 9.550 21,547 -0.21(-2.15%)
Feb 07, 2024 9.750 9.835 9.710 9.760 8,370 +0.08(+0.83%)
Feb 06, 2024 10.00 10.00 9.510 9.680 27,507 -0.27(-2.71%)
Feb 05, 2024 9.850 10.04 9.810 9.950 42,550 +0.14(+1.43%)
Feb 02, 2024 9.790 9.820 9.680 9.810 21,897 +0.07(+0.72%)
Feb 01, 2024 9.750 9.850 9.710 9.740 14,854 -0.01(-0.10%)
Jan 31, 2024 9.670 9.860 9.600 9.750 14,600 +0.10(+1.04%)
Jan 30, 2024 9.610 9.650 9.540 9.650 17,178 -0.02(-0.21%)
Jan 29, 2024 9.610 9.770 9.510 9.670 23,461 +0.11(+1.15%)
Jan 26, 2024 9.460 9.560 9.410 9.560 31,153 +0.09(+0.95%)
Jan 25, 2024 9.490 9.490 9.420 9.470 54,802 +0.10(+1.07%)
Jan 24, 2024 9.490 9.490 9.310 9.370 8,857 +0.01(+0.11%)
Jan 23, 2024 8.980 9.380 8.980 9.360 52,542 +0.37(+4.12%)
Jan 22, 2024 8.660 8.990 8.650 8.990 7,211 +0.26(+2.98%)
Jan 19, 2024 8.950 9.000 8.730 8.730 36,732 -0.16(-1.80%)
Jan 18, 2024 8.700 8.930 8.700 8.890 16,108 +0.22(+2.54%)
Jan 17, 2024 8.600 8.670 8.500 8.670 9,100 +0.07(+0.81%)
Jan 16, 2024 8.590 8.600 8.500 8.600 2,021 +0.00(+0.00%)
Jan 15, 2024 8.650 8.650 8.480 8.600 7,452 -0.05(-0.58%)
Jan 12, 2024 8.380 8.650 8.290 8.650 11,456 +0.26(+3.10%)
Jan 11, 2024 8.450 8.450 8.350 8.390 4,910 +0.08(+0.96%)
Jan 10, 2024 8.310 8.310 8.220 8.310 2,809 +0.02(+0.24%)
Jan 09, 2024 8.370 8.490 8.290 8.290 3,933 -0.08(-0.96%)
Jan 08, 2024 8.290 8.400 8.100 8.370 16,812 +0.38(+4.76%)
Jan 05, 2024 8.060 8.060 7.990 7.990 11,050 -0.05(-0.62%)
Jan 04, 2024 8.130 8.130 8.020 8.040 2,124 +0.00(+0.00%)
Jan 03, 2024 7.920 8.100 7.920 8.040 4,154 +0.07(+0.88%)
Jan 02, 2024 8.240 8.240 7.970 7.970 5,805 +0.00(+0.00%)
Dec 29, 2023 7.970 0 -0.14(-1.73%)
Dec 28, 2023 8.000 8.120 7.960 8.110 10,604 +0.01(+0.12%)
Dec 27, 2023 7.770 8.100 7.770 8.100 22,262 +0.31(+3.98%)
Dec 22, 2023 7.790 0 -0.02(-0.26%)
Dec 21, 2023 7.830 7.830 7.800 7.810 6,539 +0.06(+0.77%)
Dec 20, 2023 7.790 7.840 7.730 7.750 7,209 -0.05(-0.64%)
Dec 19, 2023 7.850 7.850 7.710 7.800 5,826 +0.00(+0.00%)
Dec 18, 2023 7.950 7.950 7.790 7.800 7,064 +0.05(+0.65%)
Dec 15, 2023 7.810 7.810 7.750 7.750 5,282 -0.05(-0.64%)
Dec 14, 2023 7.650 7.870 7.640 7.800 25,658 +0.15(+1.96%)
Dec 13, 2023 7.600 7.650 7.590 7.650 1,368 +0.05(+0.66%)
Dec 12, 2023 7.590 7.740 7.590 7.600 4,963 -0.20(-2.56%)
Dec 11, 2023 7.670 7.800 7.600 7.800 10,566 +0.20(+2.63%)
Dec 08, 2023 7.500 7.600 7.500 7.600 1,578 +0.10(+1.33%)
Dec 07, 2023 7.600 7.600 7.500 7.500 28,946 -0.01(-0.13%)
Dec 06, 2023 7.550 7.590 7.510 7.510 17,356 -0.07(-0.92%)
Dec 05, 2023 7.770 7.770 7.550 7.580 13,936 -0.12(-1.56%)
Dec 04, 2023 7.820 7.850 7.700 7.700 7,178 +0.00(+0.00%)
Dec 01, 2023 7.690 7.700 7.610 7.700 11,142 +0.00(+0.00%)
Nov 30, 2023 7.780 7.800 7.700 7.700 10,561 -0.10(-1.28%)
Nov 29, 2023 7.790 7.800 7.730 7.800 9,520 +0.03(+0.39%)
Nov 28, 2023 7.720 7.780 7.710 7.770 1,256 +0.07(+0.91%)
Nov 27, 2023 7.840 7.840 7.690 7.700 14,642 -0.11(-1.41%)
Nov 24, 2023 7.830 7.830 7.810 7.810 1,300 -0.03(-0.38%)
Nov 23, 2023 7.850 7.900 7.700 7.840 10,287 -0.01(-0.13%)
Nov 22, 2023 7.900 7.900 7.650 7.850 22,553 +0.04(+0.51%)
Nov 21, 2023 7.940 7.940 7.700 7.810 7,778 -0.04(-0.51%)
Nov 20, 2023 7.770 7.870 7.700 7.850 16,392 +0.22(+2.88%)
Nov 17, 2023 7.590 7.650 7.590 7.630 3,017 +0.03(+0.39%)
Nov 16, 2023 7.570 7.600 7.420 7.600 4,259 +0.14(+1.88%)
Nov 15, 2023 7.770 7.770 7.400 7.460 5,528 -0.03(-0.40%)
Nov 14, 2023 7.510 7.550 7.380 7.490 21,892 -0.01(-0.13%)
Nov 13, 2023 7.510 7.600 7.500 7.500 1,869 +0.06(+0.81%)
Nov 10, 2023 7.640 7.640 7.440 7.440 4,119 -0.20(-2.62%)
Nov 09, 2023 7.560 7.640 7.400 7.640 2,746 +0.05(+0.66%)
Nov 08, 2023 7.650 7.650 7.450 7.590 11,544 -0.06(-0.78%)
Nov 07, 2023 7.700 7.990 7.650 7.650 22,931 +0.11(+1.46%)
Nov 06, 2023 7.570 7.570 7.390 7.540 34,981 +0.09(+1.21%)
Nov 03, 2023 7.280 7.460 7.280 7.450 8,194 +0.10(+1.36%)
Nov 02, 2023 7.280 7.400 7.280 7.350 2,811 +0.10(+1.38%)
Nov 01, 2023 7.110 7.270 7.110 7.250 8,346 +0.14(+1.97%)
Oct 31, 2023 7.460 7.460 7.110 7.110 23,719 -0.29(-3.92%)
Oct 30, 2023 7.410 7.430 7.350 7.400 3,620 -0.01(-0.13%)
Oct 27, 2023 7.480 7.500 7.410 7.410 5,700 -0.14(-1.85%)
Oct 26, 2023 7.530 7.580 7.530 7.550 5,688 +0.01(+0.13%)
Oct 25, 2023 7.440 7.670 7.400 7.540 4,034 -0.06(-0.79%)
Oct 24, 2023 7.560 7.600 7.550 7.600 1,172 +0.00(+0.00%)
Oct 23, 2023 7.570 7.620 7.540 7.600 2,528 +0.08(+1.06%)
Oct 20, 2023 7.590 7.610 7.450 7.520 8,876 -0.15(-1.96%)
Oct 19, 2023 7.860 7.860 7.610 7.670 2,941 -0.02(-0.26%)
Oct 18, 2023 7.880 7.880 7.680 7.690 41,652 -0.16(-2.04%)
Oct 17, 2023 7.950 7.960 7.850 7.850 7,353 -0.15(-1.88%)
Oct 16, 2023 7.800 8.000 7.770 8.000 8,646 +0.20(+2.56%)
Oct 13, 2023 7.570 7.800 7.570 7.800 8,026 +0.23(+3.04%)
Oct 12, 2023 7.640 7.650 7.530 7.570 12,602 -0.03(-0.39%)
Oct 11, 2023 7.600 7.610 7.570 7.600 7,095 +0.02(+0.26%)
Oct 10, 2023 7.470 7.650 7.440 7.580 13,298 +0.18(+2.43%)
Oct 06, 2023 7.400 0 +0.02(+0.27%)
Oct 05, 2023 7.300 7.400 7.250 7.380 13,896 +0.08(+1.10%)
Oct 04, 2023 7.490 7.500 7.300 7.300 10,826 -0.18(-2.41%)
Oct 03, 2023 7.350 7.480 7.270 7.480 14,832 +0.17(+2.33%)
Oct 02, 2023 7.240 7.350 7.160 7.310 6,145 +0.07(+0.97%)
Sep 29, 2023 7.000 7.420 6.940 7.240 24,280 +0.29(+4.17%)
Sep 28, 2023 7.150 7.150 6.950 6.950 96,504 -0.23(-3.20%)
Sep 27, 2023 7.450 7.480 7.170 7.180 26,861 -0.26(-3.49%)
Sep 26, 2023 7.550 7.550 7.440 7.440 22,838 -0.18(-2.36%)
Sep 25, 2023 7.750 7.650 7.620 7.620 11,159 -0.13(-1.68%)
Sep 22, 2023 7.780 7.780 7.700 7.750 6,894 +0.02(+0.26%)
Sep 21, 2023 7.600 7.750 7.600 7.730 5,351 +0.07(+0.91%)
Sep 20, 2023 7.780 7.780 7.550 7.660 15,104 +0.03(+0.39%)
Sep 19, 2023 7.720 7.720 7.590 7.630 22,449 -0.15(-1.93%)
Sep 18, 2023 7.860 7.880 7.710 7.780 7,271 -0.07(-0.89%)
Sep 15, 2023 7.390 7.870 7.390 7.850 25,283 +0.38(+5.09%)
Sep 14, 2023 7.580 7.600 7.300 7.470 44,330 -0.14(-1.84%)
Sep 13, 2023 7.650 7.790 7.480 7.610 24,239 -0.14(-1.81%)
Sep 12, 2023 8.000 8.000 7.710 7.750 38,153 -0.21(-2.64%)
Sep 11, 2023 8.000 8.100 7.960 7.960 16,186 -0.14(-1.73%)
Sep 08, 2023 8.050 8.120 8.000 8.100 9,641 +0.04(+0.50%)
Sep 07, 2023 8.210 8.240 8.060 8.060 11,661 -0.24(-2.89%)
Sep 06, 2023 8.390 8.390 8.290 8.300 3,435 +0.00(+0.00%)
Sep 05, 2023 8.510 8.510 8.270 8.300 2,772 +0.02(+0.24%)
Sep 01, 2023 8.280 0 +0.02(+0.24%)
Aug 31, 2023 8.680 8.680 8.260 8.260 105,179 -0.16(-1.90%)
Aug 30, 2023 8.790 8.790 8.280 8.420 22,078 -0.05(-0.59%)
Aug 29, 2023 8.190 8.470 8.130 8.470 17,544 +0.31(+3.80%)
Aug 28, 2023 8.870 8.870 8.000 8.160 11,637 -0.15(-1.81%)
Aug 25, 2023 8.450 8.450 8.200 8.310 22,871 -0.01(-0.12%)
Aug 24, 2023 8.490 8.490 8.300 8.320 28,924 -0.18(-2.12%)
Aug 23, 2023 8.360 8.540 8.350 8.500 19,011 +0.23(+2.78%)
Aug 22, 2023 8.260 8.520 8.230 8.270 17,130 +0.21(+2.61%)
Aug 21, 2023 8.000 8.190 7.940 8.060 49,171 +0.30(+3.87%)
Aug 18, 2023 7.990 7.990 7.760 7.760 19,777 -0.22(-2.76%)
Aug 17, 2023 8.000 8.010 7.960 7.980 4,639 -0.02(-0.25%)
Aug 16, 2023 8.080 8.100 7.970 8.000 26,534 -0.08(-0.99%)
Aug 15, 2023 7.910 8.100 7.870 8.080 33,748 +0.08(+1.00%)
Aug 14, 2023 8.180 8.200 8.000 8.000 22,152 -0.10(-1.23%)
Aug 11, 2023 8.350 8.350 7.570 8.100 46,836 -0.25(-2.99%)
Aug 10, 2023 8.620 8.670 8.330 8.350 37,573 -0.37(-4.24%)
Aug 09, 2023 9.000 9.050 8.650 8.720 21,592 -0.18(-2.02%)
Aug 08, 2023 8.860 9.090 8.480 8.900 53,271 +0.05(+0.56%)
Aug 04, 2023 8.850 0 +0.53(+6.37%)
Aug 03, 2023 8.630 8.630 8.040 8.320 31,778 -0.30(-3.48%)
Aug 02, 2023 8.770 8.820 8.490 8.620 28,879 -0.33(-3.69%)
Aug 01, 2023 9.200 9.200 8.790 8.950 37,930 -0.14(-1.54%)
Jul 31, 2023 9.000 9.190 8.920 9.090 28,938 +0.18(+2.02%)
Jul 28, 2023 8.780 8.960 8.730 8.910 26,924 +0.20(+2.30%)
Jul 27, 2023 8.630 8.800 8.630 8.710 30,845 +0.08(+0.93%)
Jul 26, 2023 8.470 8.640 8.300 8.630 10,292 +0.10(+1.17%)
Jul 25, 2023 8.110 8.780 8.090 8.530 51,155 +0.43(+5.31%)
Jul 24, 2023 7.670 8.340 7.660 8.100 31,519 +0.38(+4.92%)
Jul 21, 2023 7.560 7.720 7.510 7.720 56,025 +0.12(+1.58%)
Jul 20, 2023 7.230 7.670 7.230 7.600 49,615 +0.37(+5.12%)
Jul 19, 2023 7.350 7.350 7.110 7.230 22,167 -0.15(-2.03%)
Jul 18, 2023 7.380 7.410 7.360 7.380 23,261 -0.02(-0.27%)
Jul 17, 2023 7.650 7.650 7.390 7.400 20,168 -0.21(-2.76%)
Jul 14, 2023 7.600 7.650 7.550 7.610 7,732 -0.06(-0.78%)
Jul 13, 2023 7.640 7.690 7.610 7.670 19,785 -0.10(-1.29%)
Jul 12, 2023 7.160 7.770 7.160 7.770 43,674 +0.48(+6.58%)
Jul 11, 2023 7.190 7.290 7.190 7.290 20,035 +0.10(+1.39%)
Jul 10, 2023 7.190 7.200 7.170 7.190 1,696 +0.00(+0.00%)
Jul 07, 2023 7.040 7.200 7.040 7.190 17,505 +0.15(+2.13%)
Jul 06, 2023 6.980 7.100 6.980 7.040 8,431 +0.04(+0.57%)
Jul 05, 2023 7.100 7.100 6.990 7.000 7,595 -0.14(-1.96%)
Jul 04, 2023 6.870 7.140 6.840 7.140 21,723 +0.27(+3.93%)
Jun 30, 2023 6.870 0 -0.12(-1.72%)
Jun 29, 2023 7.150 7.150 6.950 6.990 13,885 -0.14(-1.96%)
Jun 28, 2023 7.190 7.200 7.130 7.130 13,875 -0.07(-0.97%)
Jun 27, 2023 7.200 7.200 7.150 7.200 10,881 +0.06(+0.84%)
Jun 26, 2023 6.900 7.200 6.880 7.140 38,056 +0.34(+5.00%)
Jun 23, 2023 6.700 6.800 6.620 6.800 10,106 +0.18(+2.72%)
Jun 22, 2023 6.630 6.730 6.620 6.620 2,657 -0.08(-1.19%)
Jun 21, 2023 6.740 6.740 6.600 6.700 6,371 -0.03(-0.45%)
Jun 20, 2023 6.750 6.750 6.640 6.730 2,117 +0.03(+0.45%)
Jun 19, 2023 6.640 6.750 6.640 6.700 5,799 +0.07(+1.06%)
Jun 16, 2023 6.610 6.720 6.600 6.630 3,610 +0.13(+2.00%)
Jun 15, 2023 6.700 6.700 6.500 6.500 5,054 +0.46(+7.62%)
May 08, 2023 6.130 6.130 6.040 6.040 5,474 -0.06(-0.98%)
May 05, 2023 6.100 6.100 6.100 6.100 1,320 +0.14(+2.35%)
May 04, 2023 5.960 5.990 5.960 5.960 578 -0.05(-0.83%)
May 03, 2023 6.150 6.150 5.900 6.010 15,863 +0.00(+0.00%)
May 02, 2023 6.140 6.140 6.010 6.010 16,292 -0.13(-2.12%)
May 01, 2023 5.970 6.150 5.970 6.140 5,302 +0.24(+4.07%)
Apr 28, 2023 5.960 5.960 5.900 5.900 4,445 +0.00(+0.00%)
Apr 27, 2023 5.900 5.900 5.800 5.900 7,340 +0.04(+0.68%)
Apr 26, 2023 5.960 5.960 5.780 5.860 8,170 -0.08(-1.35%)
Apr 25, 2023 6.170 6.170 5.940 5.940 6,289 -0.25(-4.04%)
Apr 24, 2023 5.990 6.190 5.900 6.190 8,982 +0.29(+4.92%)
Apr 21, 2023 5.750 5.940 5.720 5.900 3,756 +0.27(+4.80%)
Apr 20, 2023 5.740 5.760 5.600 5.630 25,843 -0.15(-2.60%)
Apr 19, 2023 5.860 5.860 5.750 5.780 61,338 -0.06(-1.03%)
Apr 18, 2023 5.800 5.860 5.800 5.840 18,049 +0.04(+0.69%)
Apr 17, 2023 6.040 6.070 5.800 5.800 26,600 -0.19(-3.17%)
Apr 14, 2023 6.100 6.100 5.990 5.990 30,863 -0.06(-0.99%)
Apr 13, 2023 5.950 6.100 5.910 6.050 24,181 +0.13(+2.20%)
Apr 12, 2023 6.030 6.190 5.910 5.920 50,181 -0.13(-2.15%)
Apr 11, 2023 6.300 6.300 5.950 6.050 64,741 -0.37(-5.76%)
Apr 10, 2023 6.530 6.540 6.350 6.420 30,132 -0.12(-1.83%)
Apr 06, 2023 6.540 0 -0.41(-5.90%)
Apr 05, 2023 6.980 6.980 6.810 6.950 2,831 +0.05(+0.72%)
Apr 04, 2023 6.990 6.990 6.780 6.900 6,625 -0.06(-0.86%)
Apr 03, 2023 6.860 7.000 6.770 6.960 17,352 +0.12(+1.75%)
Mar 31, 2023 6.950 6.950 6.840 6.840 3,040 -0.04(-0.58%)
Mar 30, 2023 6.830 6.950 6.830 6.880 3,345 +0.06(+0.88%)
Mar 29, 2023 6.750 6.900 6.750 6.820 3,828 -0.13(-1.87%)
Mar 28, 2023 6.680 7.000 6.680 6.950 11,790 +0.25(+3.73%)
Mar 27, 2023 6.620 6.740 6.620 6.700 3,193 +0.12(+1.82%)
Mar 24, 2023 6.640 6.640 6.550 6.580 3,868 +0.01(+0.15%)
Mar 23, 2023 6.870 6.870 6.570 6.570 10,572 -0.27(-3.95%)
Mar 22, 2023 7.010 7.010 6.840 6.840 5,498 -0.23(-3.25%)
Mar 21, 2023 6.960 7.100 6.870 7.070 19,003 +0.26(+3.82%)
Mar 20, 2023 6.760 6.950 6.760 6.810 3,807 -0.04(-0.58%)
Mar 17, 2023 6.950 6.950 6.670 6.850 6,238 -0.15(-2.14%)
Mar 16, 2023 6.210 7.500 6.210 7.000 48,219 +0.57(+8.86%)
Mar 15, 2023 6.240 6.460 6.220 6.430 11,319 +0.15(+2.39%)
Mar 14, 2023 6.250 6.570 6.210 6.280 31,456 +0.08(+1.29%)
Mar 13, 2023 5.990 6.250 5.900 6.200 7,511 +0.21(+3.51%)
Mar 10, 2023 5.900 6.000 5.810 5.990 7,904 +0.08(+1.35%)
Mar 09, 2023 6.100 6.100 5.910 5.910 9,927 -0.13(-2.15%)
Mar 08, 2023 6.050 6.100 6.010 6.040 59,085 -0.01(-0.17%)
Mar 07, 2023 5.930 6.060 5.930 6.050 18,845 +0.05(+0.83%)
Mar 06, 2023 6.010 6.040 5.950 6.000 9,099 +0.00(+0.00%)
Mar 03, 2023 6.080 6.090 5.650 6.000 26,199 -0.09(-1.48%)
Mar 02, 2023 6.000 6.100 6.000 6.090 7,619 +0.14(+2.35%)
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.