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 )

7.720 +0.110 (+1.45%)
Streaming Delayed Price Updated: 10:24 AM 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, 2016 3.500 3.500 3.500 3.500 200 +0.20(+6.06%)
Feb 26, 2016 3.300 3.300 3.300 3.300 400 -0.15(-4.35%)
Feb 24, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2016 3.450 3.450 3.450 3.450 700 +0.00(+0.00%)
Feb 22, 2016 3.450 3.450 3.450 3.450 830 +0.25(+7.81%)
Feb 19, 2016 3.200 3.200 3.200 3.200 2,600 -0.25(-7.25%)
Feb 18, 2016 3.440 3.450 3.440 3.450 900 +0.25(+7.81%)
Feb 17, 2016 3.400 3.400 3.200 3.200 600 -0.25(-7.25%)
Feb 16, 2016 3.350 3.450 3.330 3.450 3,603 +0.10(+2.99%)
Feb 12, 2016 3.350 3.350 3.350 0 -0.20(-5.63%)
Feb 10, 2016 3.550 3.550 3.550 0 +0.30(+9.23%)
Feb 09, 2016 3.260 3.260 3.250 3.250 2,190 -0.15(-4.41%)
Feb 08, 2016 3.300 3.400 3.300 3.400 10,025 +0.04(+1.19%)
Feb 05, 2016 3.360 3.360 3.360 3.360 6,000 -0.09(-2.61%)
Feb 04, 2016 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Feb 03, 2016 3.450 3.450 3.450 3.450 1,505 +0.09(+2.68%)
Feb 02, 2016 3.420 3.420 3.360 3.360 2,500 -0.14(-4.00%)
Feb 01, 2016 3.500 3.500 3.500 3.500 100 -0.02(-0.57%)
Jan 29, 2016 3.520 3.520 3.520 3.520 1,000 +0.02(+0.57%)
Jan 28, 2016 3.500 3.520 3.500 3.500 2,400 -0.15(-4.11%)
Jan 27, 2016 3.540 3.650 3.530 3.650 3,710 +0.00(+0.00%)
Jan 26, 2016 3.500 3.650 3.500 3.650 1,402 +0.15(+4.29%)
Jan 25, 2016 3.450 3.500 3.450 3.500 1,800 +0.10(+2.94%)
Jan 22, 2016 3.360 3.400 3.360 3.400 2,600 +0.00(+0.00%)
Jan 21, 2016 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Jan 20, 2016 3.650 3.650 3.450 3.450 1,800 -0.33(-8.73%)
Jan 18, 2016 3.780 3.780 3.780 10 +0.28(+8.00%)
Jan 15, 2016 3.500 3.500 3.500 3.500 682 +0.10(+2.94%)
Jan 14, 2016 3.400 3.400 3.360 3.400 3,200 +0.00(+0.00%)
Jan 13, 2016 3.400 3.400 3.400 3.400 503 +0.00(+0.00%)
Jan 12, 2016 3.330 3.400 3.330 3.400 1,000 -0.20(-5.56%)
Jan 11, 2016 3.610 3.610 3.600 3.600 283 +0.30(+9.09%)
Jan 08, 2016 3.400 3.630 3.300 3.300 4,700 -0.20(-5.71%)
Jan 07, 2016 3.500 3.500 3.500 3.500 120 -0.10(-2.78%)
Jan 06, 2016 3.600 3.600 3.600 3.600 500 +0.01(+0.28%)
Dec 31, 2015 3.590 3.590 3.590 0 +0.04(+1.13%)
Dec 21, 2015 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 18, 2015 3.560 3.560 3.540 3.550 900 +0.30(+9.23%)
Dec 17, 2015 3.270 3.350 3.160 3.250 2,700 -0.32(-8.96%)
Dec 16, 2015 3.590 3.590 3.570 3.570 2,115 +0.27(+8.18%)
Dec 15, 2015 3.550 3.550 3.300 3.300 5,142 -0.15(-4.35%)
Dec 09, 2015 3.450 3.450 3.450 0 -0.15(-4.17%)
Dec 07, 2015 3.600 3.600 3.600 0 +0.10(+2.86%)
Dec 04, 2015 3.450 3.500 3.450 3.500 1,817 -0.10(-2.78%)
Dec 03, 2015 3.600 3.600 3.600 3.600 1,000 +0.15(+4.35%)
Dec 02, 2015 3.550 3.550 3.450 3.450 200 -0.06(-1.71%)
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.