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

Dean Foods Company (OP: DFODQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 0.1300 0.1300 0.1020 0.1050 753,556 -0.02(-19.17%)
Mar 30, 2020 0.1010 0.1550 0.1010 0.1299 789,268 +0.01(+12.96%)
Mar 27, 2020 0.1099 0.1200 0.1000 0.1150 176,800 +0.01(+4.64%)
Mar 26, 2020 0.0959 0.1200 0.0880 0.1099 981,866 +0.02(+18.05%)
Mar 25, 2020 0.0960 0.0960 0.0880 0.0931 199,498 +0.00(+5.20%)
Mar 24, 2020 0.0918 0.0969 0.0880 0.0885 235,822 -0.01(-5.95%)
Mar 23, 2020 0.0990 0.0990 0.0811 0.0941 671,147 +0.00(+3.41%)
Mar 20, 2020 0.0980 0.1100 0.0850 0.0910 285,500 +0.00(+0.00%)
Mar 19, 2020 0.0950 0.0995 0.0825 0.0910 566,395 +0.02(+29.08%)
Mar 18, 2020 0.1045 0.1140 0.0705 0.0705 1,250,434 -0.04(-35.91%)
Mar 17, 2020 0.0900 0.1355 0.0900 0.1100 377,958 +0.02(+20.75%)
Mar 16, 2020 0.0900 0.1035 0.0800 0.0911 528,670 -0.02(-17.11%)
Mar 13, 2020 0.1098 0.1149 0.0801 0.1099 736,600 +0.00(+1.10%)
Mar 12, 2020 0.1000 0.1101 0.0950 0.1087 1,569,896 -0.01(-4.48%)
Mar 11, 2020 0.1110 0.1300 0.1000 0.1138 773,461 +0.00(+3.45%)
Mar 10, 2020 0.1301 0.1420 0.0800 0.1100 757,628 -0.03(-21.43%)
Mar 09, 2020 0.1450 0.1490 0.1400 0.1400 261,806 -0.00(-3.45%)
Mar 06, 2020 0.1500 0.1570 0.1401 0.1450 438,500 -0.01(-5.54%)
Mar 05, 2020 0.1402 0.1599 0.1402 0.1535 294,448 +0.00(+0.66%)
Mar 04, 2020 0.1427 0.1720 0.1427 0.1525 539,582 +0.01(+6.87%)
Mar 03, 2020 0.1420 0.1500 0.1400 0.1427 301,041 +0.00(+0.63%)
Mar 02, 2020 0.1360 0.1420 0.1360 0.1418 244,996 +0.01(+4.26%)
Feb 28, 2020 0.1302 0.1439 0.1300 0.1360 864,300 -0.01(-4.23%)
Feb 27, 2020 0.1500 0.1563 0.1300 0.1420 877,336 -0.01(-6.58%)
Feb 26, 2020 0.1560 0.1560 0.1320 0.1520 989,920 -0.00(-2.25%)
Feb 25, 2020 0.1800 0.1814 0.1510 0.1555 1,547,449 -0.03(-14.28%)
Feb 24, 2020 0.1770 0.1883 0.1710 0.1814 469,072 -0.00(-1.95%)
Feb 21, 2020 0.2000 0.2009 0.1726 0.1850 2,717,000 -0.02(-7.50%)
Feb 20, 2020 0.2030 0.2100 0.1900 0.2000 1,467,513 -0.00(-0.50%)
Feb 19, 2020 0.2100 0.2199 0.1910 0.2010 1,263,157 -0.00(-1.95%)
Feb 18, 2020 0.2201 0.2900 0.2010 0.2050 6,967,283 +0.01(+5.67%)
Feb 14, 2020 0.1901 0.2000 0.1800 0.1940 243,000 +0.00(+1.57%)
Feb 13, 2020 0.1975 0.2099 0.1880 0.1910 371,138 -0.00(-0.52%)
Feb 12, 2020 0.2270 0.2270 0.1750 0.1920 1,906,590 -0.03(-14.67%)
Feb 11, 2020 0.2273 0.2348 0.2150 0.2250 1,023,784 -0.00(-0.22%)
Feb 10, 2020 0.2110 0.2400 0.2110 0.2255 412,138 +0.01(+2.50%)
Feb 07, 2020 0.2210 0.2399 0.2100 0.2200 650,200 -0.00(-0.50%)
Feb 06, 2020 0.2170 0.2450 0.2170 0.2211 447,801 -0.00(-0.63%)
Feb 05, 2020 0.2342 0.2342 0.2100 0.2225 1,258,172 -0.02(-7.29%)
Feb 04, 2020 0.1850 0.2611 0.1785 0.2400 4,302,911 +0.06(+33.33%)
Feb 03, 2020 0.3100 0.3300 0.1750 0.1800 6,318,116 -0.12(-39.80%)
Jan 31, 2020 0.3710 0.3710 0.2710 0.2990 6,838,300 -0.04(-13.08%)
Jan 30, 2020 0.1880 0.3450 0.1830 0.3440 13,271,766 +0.16(+85.85%)
Jan 29, 2020 0.1250 0.1940 0.1234 0.1851 7,684,127 +0.06(+48.08%)
Jan 28, 2020 0.1200 0.1290 0.1197 0.1250 427,451 +0.00(+2.04%)
Jan 27, 2020 0.1250 0.1340 0.1200 0.1225 798,690 -0.00(-2.00%)
Jan 24, 2020 0.1250 0.1350 0.1200 0.1250 887,700 -0.01(-5.66%)
Jan 23, 2020 0.1385 0.1390 0.1250 0.1325 431,161 -0.00(-1.85%)
Jan 22, 2020 0.1349 0.1385 0.1255 0.1350 421,762 +0.00(+3.77%)
Jan 21, 2020 0.1280 0.1400 0.1200 0.1301 1,229,219 +0.01(+7.08%)
Jan 17, 2020 0.1246 0.1290 0.1180 0.1215 579,300 +0.00(+2.97%)
Jan 16, 2020 0.1177 0.1230 0.1126 0.1180 653,826 +0.00(+0.85%)
Jan 15, 2020 0.0974 0.1190 0.0974 0.1170 759,204 +0.01(+6.36%)
Jan 14, 2020 0.0990 0.1200 0.0951 0.1100 1,224,930 +0.01(+10.11%)
Jan 13, 2020 0.1304 0.1308 0.0900 0.0999 2,213,794 -0.03(-22.56%)
Jan 10, 2020 0.1350 0.1389 0.1201 0.1290 1,230,600 -0.01(-4.44%)
Jan 09, 2020 0.1400 0.1535 0.1221 0.1350 4,476,226 -0.00(-0.74%)
Jan 08, 2020 0.0900 0.1450 0.0900 0.1360 11,383,444 +0.04(+47.83%)
Jan 07, 2020 0.0740 0.0930 0.0700 0.0920 4,567,218 +0.02(+31.24%)
Jan 06, 2020 0.0650 0.0760 0.0650 0.0701 891,796 +0.01(+7.85%)
Jan 03, 2020 0.0620 0.0675 0.0620 0.0650 231,900 +0.00(+3.17%)
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.