Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: DE )

7.600 +0.090 (+1.20%)

Streaming Delayed Price Updated: 10:44 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	2.690	2.700	2.590	2.690	19,988	+0.03(+1.13%)
Feb 25, 2021	2.700	2.700	2.640	2.660	18,274	+0.02(+0.76%)
Feb 24, 2021	2.610	2.680	2.580	2.640	5,743	+0.06(+2.33%)
Feb 23, 2021	2.690	2.690	2.570	2.580	6,825	-0.03(-1.15%)
Feb 22, 2021	2.650	2.710	2.610	2.610	8,040	+0.01(+0.38%)
Feb 19, 2021	2.640	2.640	2.590	2.600	4,200	-0.05(-1.89%)
Feb 18, 2021	2.610	2.670	2.600	2.650	11,550	+0.03(+1.15%)
Feb 17, 2021	2.670	2.670	2.620	2.620	3,194	-0.05(-1.87%)
Feb 16, 2021	2.630	2.700	2.630	2.670	8,190	-0.02(-0.74%)
Feb 12, 2021		2.690	2.690	2.690	0	-0.03(-1.10%)
Feb 11, 2021	2.700	2.740	2.680	2.720	24,549	+0.00(+0.00%)
Feb 10, 2021	2.630	2.720	2.610	2.720	13,491	+0.11(+4.21%)
Feb 09, 2021	2.650	2.650	2.610	2.610	13,129	+0.01(+0.38%)
Feb 08, 2021	2.510	2.750	2.500	2.600	22,091	+0.10(+4.00%)
Feb 05, 2021	2.400	2.500	2.400	2.500	47,722	+0.10(+4.17%)
Feb 04, 2021	2.350	2.400	2.350	2.400	17,460	+0.03(+1.27%)
Feb 03, 2021	2.400	2.400	2.370	2.370	5,699	-0.04(-1.66%)
Feb 02, 2021	2.400	2.500	2.390	2.410	5,980	-0.04(-1.63%)
Feb 01, 2021	2.420	2.450	2.300	2.450	9,897	+0.01(+0.41%)
Jan 29, 2021	2.450	2.450	2.380	2.440	1,679	-0.01(-0.41%)
Jan 28, 2021	2.440	2.490	2.300	2.450	31,217	+0.00(+0.00%)
Jan 27, 2021	2.250	2.450	2.210	2.450	17,954	+0.20(+8.89%)
Jan 26, 2021	2.250	2.280	2.250	2.250	11,873	-0.03(-1.32%)
Jan 25, 2021	2.290	2.300	2.250	2.280	7,663	+0.01(+0.44%)
Jan 22, 2021	2.260	2.270	2.250	2.270	7,372	-0.02(-0.87%)
Jan 21, 2021	2.360	2.360	2.270	2.290	4,625	+0.04(+1.78%)
Jan 20, 2021	2.260	2.360	2.250	2.250	14,475	-0.04(-1.75%)
Jan 19, 2021	2.300	2.300	2.250	2.290	10,810	-0.01(-0.43%)
Jan 18, 2021	2.300	2.300	2.190	2.300	25,654	-0.02(-0.86%)
Jan 15, 2021	2.300	2.320	2.300	2.320	7,872	+0.02(+0.87%)
Jan 14, 2021	2.270	2.340	2.270	2.300	6,661	-0.06(-2.54%)
Jan 13, 2021	2.400	2.400	2.350	2.360	10,904	-0.01(-0.42%)
Jan 12, 2021	2.470	2.470	2.350	2.370	5,877	+0.03(+1.28%)
Jan 11, 2021	2.380	2.440	2.250	2.340	16,527	-0.02(-0.85%)
Jan 08, 2021	2.400	2.500	2.360	2.360	9,225	+0.00(+0.00%)
Jan 07, 2021	2.260	2.360	2.260	2.360	14,934	+0.11(+4.89%)
Jan 06, 2021	2.300	2.300	2.220	2.250	8,707	+0.03(+1.35%)
Jan 05, 2021	2.170	2.220	2.170	2.220	11,531	+0.09(+4.23%)
Jan 04, 2021	2.160	2.220	2.120	2.130	20,015	-0.09(-4.05%)
Dec 31, 2020		2.220	2.220	2.220	0	+0.03(+1.37%)
Dec 30, 2020	2.110	2.230	2.100	2.190	5,012	-0.03(-1.35%)
Dec 29, 2020	2.240	2.240	2.200	2.220	19,813	-0.02(-0.89%)
Dec 24, 2020		2.240	2.240	2.240	0	+0.12(+5.66%)
Dec 23, 2020	2.190	2.190	2.090	2.120	8,210	+0.09(+4.43%)
Dec 22, 2020	2.190	2.190	2.030	2.030	14,902	-0.04(-1.93%)
Dec 21, 2020	2.010	2.100	1.950	2.070	101,400	-0.03(-1.43%)
Dec 18, 2020	2.010	2.100	2.010	2.100	6,951	+0.10(+5.00%)
Dec 17, 2020	2.090	2.090	1.980	2.000	17,128	-0.11(-5.21%)
Dec 16, 2020	2.030	2.110	2.030	2.110	2,403	+0.04(+1.93%)
Dec 15, 2020	2.140	2.140	2.030	2.070	17,396	-0.10(-4.61%)
Dec 14, 2020	2.200	2.200	2.050	2.170	6,940	+0.04(+1.88%)
Dec 11, 2020	2.150	2.150	2.100	2.130	7,710	-0.01(-0.47%)
Dec 10, 2020	2.050	2.140	2.050	2.140	3,944	+0.19(+9.74%)
Dec 09, 2020	2.150	2.150	1.950	1.950	29,690	-0.20(-9.30%)
Dec 08, 2020	2.340	2.340	2.000	2.150	25,581	+0.04(+1.90%)
Dec 07, 2020	2.290	2.290	2.110	2.110	9,132	-0.24(-10.21%)
Dec 04, 2020	2.350	2.350	2.350	2.350	3,729	+0.35(+17.50%)
Dec 03, 2020	2.320	2.320	2.000	2.000	19,479	-0.28(-12.28%)
Dec 02, 2020	2.250	2.290	2.250	2.280	8,478	+0.09(+4.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: DE )

Historical Prices