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 -0.060 (-0.76%)
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 (%)
Feb 28, 2019 4.190 4.240 4.180 4.240 9,271 +0.03(+0.71%)
Feb 27, 2019 4.210 4.210 4.150 4.210 4,320 +0.05(+1.20%)
Feb 26, 2019 4.230 4.230 4.160 4.160 12,284 +0.01(+0.24%)
Feb 25, 2019 4.180 4.250 4.150 4.150 8,486 +0.00(+0.00%)
Feb 22, 2019 4.150 4.150 4.150 4.150 634 -0.03(-0.72%)
Feb 21, 2019 4.180 4.180 4.180 4.180 105 +0.03(+0.72%)
Feb 20, 2019 4.120 4.200 4.050 4.150 12,214 -0.05(-1.19%)
Feb 19, 2019 4.200 4.200 4.130 4.200 4,033 +0.05(+1.20%)
Feb 15, 2019 4.150 4.150 4.150 0 +0.04(+0.97%)
Feb 14, 2019 4.120 4.120 4.110 4.110 2,063 -0.04(-0.96%)
Feb 13, 2019 4.110 4.180 4.110 4.150 3,700 -0.07(-1.66%)
Feb 12, 2019 4.220 4.220 4.220 4.220 601 +0.11(+2.68%)
Feb 11, 2019 4.220 4.220 4.030 4.110 9,626 -0.12(-2.84%)
Feb 08, 2019 4.200 4.230 4.200 4.230 3,763 -0.02(-0.47%)
Feb 07, 2019 4.250 4.250 4.100 4.250 3,382 +0.10(+2.41%)
Feb 06, 2019 4.200 4.250 4.150 4.150 23,384 -0.05(-1.19%)
Feb 05, 2019 4.150 4.200 4.080 4.200 1,182 +0.00(+0.00%)
Feb 04, 2019 4.180 4.200 4.130 4.200 9,026 +0.08(+1.94%)
Feb 01, 2019 4.080 4.120 4.080 4.120 6,805 +0.05(+1.23%)
Jan 31, 2019 4.090 4.090 4.050 4.070 4,185 -0.06(-1.45%)
Jan 30, 2019 4.010 4.130 4.010 4.130 9,321 -0.03(-0.72%)
Jan 29, 2019 4.220 4.220 4.160 4.160 3,456 +0.15(+3.74%)
Jan 28, 2019 4.050 4.050 4.010 4.010 1,000 +0.03(+0.75%)
Jan 25, 2019 4.200 4.200 3.980 3.980 5,452 +0.03(+0.76%)
Jan 24, 2019 3.950 3.950 3.950 68 +0.00(+0.00%)
Jan 23, 2019 3.960 3.960 3.920 3.950 3,770 -0.05(-1.25%)
Jan 22, 2019 4.150 4.150 4.000 4.000 12,377 -0.20(-4.76%)
Jan 21, 2019 4.020 4.200 4.020 4.200 4,331 +0.20(+5.00%)
Jan 18, 2019 4.000 4.000 4.000 4.000 1,394 +0.00(+0.00%)
Jan 17, 2019 3.950 4.000 3.950 4.000 28,982 +0.05(+1.27%)
Jan 16, 2019 3.900 3.950 3.900 3.950 5,089 +0.06(+1.54%)
Jan 15, 2019 3.950 3.950 3.850 3.890 3,639 -0.04(-1.02%)
Jan 14, 2019 3.860 3.930 3.850 3.930 13,400 +0.08(+2.08%)
Jan 11, 2019 3.850 3.980 3.750 3.850 47,343 +0.00(+0.00%)
Jan 10, 2019 3.990 3.990 3.750 3.850 131,205 -0.05(-1.28%)
Jan 09, 2019 3.980 3.980 3.900 3.900 4,031 -0.08(-2.01%)
Jan 08, 2019 4.000 4.000 3.970 3.980 5,451 +0.10(+2.58%)
Jan 07, 2019 3.880 3.880 3.870 3.880 6,944 +0.00(+0.00%)
Jan 04, 2019 3.880 3.880 3.880 3.880 14,705 +0.00(+0.00%)
Jan 03, 2019 3.880 3.880 3.880 3.880 1,534 +0.00(+0.00%)
Jan 02, 2019 3.880 3.880 3.850 3.880 4,795 +0.01(+0.26%)
Dec 31, 2018 3.870 3.870 3.870 0 +0.01(+0.26%)
Dec 28, 2018 3.830 3.870 3.620 3.860 7,093 +0.00(+0.00%)
Dec 27, 2018 3.870 3.870 3.800 3.860 6,229 +0.15(+4.04%)
Dec 24, 2018 3.710 3.710 3.710 0 -0.16(-4.13%)
Dec 21, 2018 3.750 3.870 3.650 3.870 3,634 +0.12(+3.20%)
Dec 20, 2018 3.860 3.860 3.730 3.750 11,619 -0.11(-2.85%)
Dec 19, 2018 3.940 3.940 3.860 3.860 2,193 +0.00(+0.00%)
Dec 18, 2018 3.990 4.000 3.810 3.860 13,680 +0.04(+1.05%)
Dec 17, 2018 3.900 4.000 3.820 3.820 21,986 -0.01(-0.26%)
Dec 14, 2018 3.900 3.990 3.820 3.830 30,216 -0.07(-1.79%)
Dec 13, 2018 4.180 4.180 3.900 3.900 11,366 +0.00(+0.00%)
Dec 12, 2018 3.990 4.000 3.900 3.900 31,522 -0.01(-0.26%)
Dec 11, 2018 3.970 3.990 3.820 3.910 3,804 +0.00(+0.00%)
Dec 10, 2018 4.050 4.050 3.910 3.910 6,026 -0.14(-3.46%)
Dec 07, 2018 4.110 4.110 3.980 4.050 9,580 -0.06(-1.46%)
Dec 06, 2018 4.300 4.300 4.110 4.110 2,512 -0.17(-3.97%)
Dec 05, 2018 4.280 4.280 4.280 4.280 272 -0.02(-0.47%)
Dec 04, 2018 4.200 4.300 4.060 4.300 3,260 +0.10(+2.38%)
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.