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 )

7.250 -0.110 (-1.49%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.110	4.110	4.040	4.060	5,684	-0.02(-0.49%)
Feb 25, 2022	4.070	4.140	4.070	4.080	6,785	+0.02(+0.49%)
Feb 24, 2022	4.110	4.110	4.050	4.060	7,262	-0.13(-3.10%)
Feb 23, 2022	4.150	4.190	4.150	4.190	3,032	+0.00(+0.00%)
Feb 22, 2022	4.110	4.190	4.100	4.190	9,012	+0.00(+0.00%)
Feb 18, 2022				4.190	0	+0.05(+1.21%)
Feb 17, 2022	4.150	4.150	4.040	4.140	2,834	-0.06(-1.43%)
Feb 16, 2022	4.150	4.200	4.080	4.200	5,633	+0.10(+2.44%)
Feb 15, 2022	4.150	4.150	4.010	4.100	3,020	+0.02(+0.49%)
Feb 14, 2022	4.060	4.080	4.000	4.080	9,429	-0.01(-0.24%)
Feb 11, 2022	4.090	4.090	4.090	4.090	3,447	-0.01(-0.24%)
Feb 10, 2022	4.080	4.120	4.080	4.100	6,246	+0.02(+0.49%)
Feb 09, 2022	4.150	4.150	4.080	4.080	3,208	-0.02(-0.49%)
Feb 08, 2022	3.990	4.100	3.990	4.100	37,104	+0.06(+1.49%)
Feb 07, 2022	3.980	4.050	3.980	4.040	4,330	+0.03(+0.75%)
Feb 04, 2022	4.020	4.020	3.970	4.010	7,660	-0.04(-0.99%)
Feb 03, 2022	4.090		3.980	4.050	13,612	+0.00(+0.00%)
Feb 02, 2022	4.080	4.080	3.990	4.050	7,786	-0.04(-0.98%)
Feb 01, 2022	4.080	4.090	4.070	4.090	8,191	+0.01(+0.25%)
Jan 31, 2022	4.070	4.080	4.070	4.080	2,751	+0.00(+0.00%)
Jan 28, 2022	4.050	4.080	4.050	4.080	1,178	-0.01(-0.24%)
Jan 27, 2022	4.000	4.090	3.940	4.090	9,591	+0.05(+1.24%)
Jan 26, 2022	4.040	4.040	4.040	4.040	1,846	+0.00(+0.00%)
Jan 25, 2022	4.000	4.040	4.000	4.040	7,643	+0.04(+1.00%)
Jan 24, 2022	4.000	4.000	3.980	4.000	17,228	-0.04(-0.99%)
Jan 21, 2022	3.990	4.040	3.990	4.040	16,127	+0.04(+1.00%)
Jan 20, 2022	4.000	4.000	3.990	4.000	7,291	+0.00(+0.00%)
Jan 19, 2022	4.000	4.000	4.000	4.000	483	+0.00(+0.00%)
Jan 18, 2022	4.000	4.000	3.990	4.000	19,315	+0.00(+0.00%)
Jan 17, 2022	4.000	4.000	3.970	4.000	7,409	+0.00(+0.00%)
Jan 14, 2022	4.000	4.000	3.940	4.000	9,571	+0.00(+0.00%)
Jan 13, 2022	4.000	4.000	3.980	4.000	3,314	+0.02(+0.50%)
Jan 12, 2022	3.990	4.000	3.980	3.980	13,176	-0.02(-0.50%)
Jan 11, 2022	4.010	4.020	3.980	4.000	4,168	+0.06(+1.52%)
Jan 10, 2022	4.000	4.040	3.920	3.940	5,437	-0.02(-0.51%)
Jan 07, 2022	4.020	4.020	3.960	3.960	963	-0.04(-1.00%)
Jan 06, 2022	3.970	4.010	3.970	4.000	983	+0.05(+1.27%)
Jan 05, 2022	4.010	4.020	3.940	3.950	2,752	-0.06(-1.50%)
Jan 04, 2022	4.070	4.070	3.960	4.010	7,167	-0.03(-0.74%)
Dec 31, 2021		4.040	4.040	4.040	0	+0.12(+3.06%)
Dec 30, 2021	3.850	3.970	3.850	3.920	2,710	+0.00(+0.00%)
Dec 29, 2021	3.960	4.040	3.760	3.920	25,093	-0.04(-1.01%)
Dec 24, 2021		3.960	3.960	3.960	0	+0.02(+0.51%)
Dec 23, 2021	4.050	4.050	3.940	3.940	5,400	+0.09(+2.34%)
Dec 22, 2021	4.030	4.030	3.850	3.850	11,998	-0.18(-4.47%)
Dec 21, 2021	3.920	4.030	3.920	4.030	3,754	+0.07(+1.77%)
Dec 20, 2021	3.950	3.960	3.950	3.960	1,297	+0.02(+0.51%)
Dec 17, 2021	4.030	4.030	3.910	3.940	11,095	-0.09(-2.23%)
Dec 16, 2021	4.050	4.050	3.980	4.030	10,154	+0.04(+1.00%)
Dec 15, 2021	3.980	3.990	3.900	3.990	2,387	+0.13(+3.37%)
Dec 14, 2021	3.860	3.860	3.860	3.860	1,089	-0.23(-5.62%)
Dec 13, 2021	3.850	4.090	3.850	4.090	6,924	+0.20(+5.14%)
Dec 10, 2021	3.920	3.950	3.890	3.890	10,292	-0.02(-0.51%)
Dec 09, 2021	3.950	3.960	3.910	3.910	493	+0.02(+0.51%)
Dec 07, 2021		3.890	3.890	3.890	2	+0.04(+1.04%)
Dec 06, 2021	3.800	3.850	3.800	3.850	10,776	+0.01(+0.26%)
Dec 03, 2021	3.950	3.950	3.810	3.840	8,537	-0.11(-2.78%)
Dec 02, 2021	3.960	3.960	3.950	3.950	1,858	+0.03(+0.77%)

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