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 )

7.360 -0.340 (-4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Apr 27, 2017 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 26, 2017 4.150 4.150 4.150 4.150 955 +0.25(+6.41%)
Apr 25, 2017 4.100 4.200 3.900 3.900 3,674 -0.13(-3.23%)
Apr 24, 2017 4.030 4.030 4.030 4.030 100 +0.01(+0.25%)
Apr 21, 2017 3.930 4.020 3.920 4.020 4,306 +0.00(+0.00%)
Apr 20, 2017 4.020 4.020 4.020 4.020 800 +0.10(+2.55%)
Apr 19, 2017 3.930 3.930 3.920 3.920 514 +0.00(+0.00%)
Apr 18, 2017 3.980 3.980 3.920 3.920 600 -0.08(-2.00%)
Apr 17, 2017 4.000 4.050 4.000 4.000 3,157 +0.09(+2.30%)
Apr 11, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Apr 10, 2017 3.950 3.950 3.950 3.950 1,000 +0.14(+3.67%)
Apr 07, 2017 3.850 3.950 3.730 3.810 7,020 -0.14(-3.54%)
Apr 06, 2017 3.950 3.950 3.950 3.950 3,300 +0.00(+0.00%)
Apr 05, 2017 3.990 4.100 3.950 3.950 4,625 -0.15(-3.66%)
Apr 04, 2017 4.250 4.250 4.100 4.100 3,500 +0.10(+2.50%)
Apr 03, 2017 3.990 4.000 3.990 4.000 1,575 +0.02(+0.50%)
Mar 31, 2017 3.980 3.980 3.980 3.980 500 -0.01(-0.25%)
Mar 30, 2017 3.850 3.990 3.700 3.990 5,740 +0.00(+0.00%)
Mar 29, 2017 3.820 3.990 3.820 3.990 700 +0.14(+3.64%)
Mar 28, 2017 3.980 3.980 3.850 3.850 1,707 -0.14(-3.51%)
Mar 24, 2017 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 23, 2017 3.800 3.990 3.800 3.990 1,400 +0.09(+2.31%)
Mar 22, 2017 3.900 3.900 3.900 3.900 576 -0.09(-2.26%)
Mar 21, 2017 3.840 3.990 3.840 3.990 3,500 +0.15(+3.91%)
Mar 20, 2017 3.840 3.840 3.840 3.840 200 +0.04(+1.05%)
Mar 17, 2017 3.810 3.810 3.800 3.800 653 -0.02(-0.52%)
Mar 16, 2017 3.700 3.820 3.600 3.820 400 +0.12(+3.24%)
Mar 15, 2017 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Mar 14, 2017 3.700 3.700 3.700 3.700 1,000 +0.00(+0.00%)
Mar 13, 2017 3.820 3.820 3.700 3.700 1,900 -0.10(-2.63%)
Mar 10, 2017 3.600 3.800 3.600 3.800 1,455 +0.05(+1.33%)
Mar 09, 2017 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Mar 08, 2017 3.650 3.850 3.650 3.750 2,800 +0.03(+0.81%)
Mar 07, 2017 3.720 3.850 3.720 3.720 4,807 -0.03(-0.80%)
Mar 03, 2017 3.750 3.750 3.750 0 +0.18(+5.04%)
Mar 02, 2017 3.740 3.740 3.570 3.570 1,200 -0.18(-4.80%)
Mar 01, 2017 3.740 3.750 3.690 3.750 3,742 +0.01(+0.27%)
Feb 28, 2017 3.740 3.740 3.720 3.740 5,460 +0.14(+3.89%)
Feb 27, 2017 3.700 3.750 3.600 3.600 6,125 -0.05(-1.37%)
Feb 24, 2017 3.600 3.650 3.600 3.650 3,310 +0.07(+1.96%)
Feb 23, 2017 3.510 3.750 3.400 3.580 27,294 -0.02(-0.56%)
Feb 22, 2017 3.300 3.750 3.300 3.600 17,500 +0.37(+11.46%)
Feb 21, 2017 3.300 3.300 3.230 3.230 3,586 -0.07(-2.12%)
Feb 17, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2017 3.300 3.300 3.300 3.300 2,600 -0.03(-0.90%)
Feb 14, 2017 3.330 3.330 3.330 0 +0.04(+1.22%)
Feb 13, 2017 3.290 3.290 3.290 3.290 1,279 +0.00(+0.00%)
Feb 10, 2017 3.290 3.290 3.290 3.290 900 +0.02(+0.61%)
Feb 09, 2017 3.220 3.270 3.220 3.270 4,103 +0.00(+0.00%)
Feb 08, 2017 3.240 3.270 3.240 3.270 4,600 +0.00(+0.00%)
Feb 07, 2017 3.300 3.300 3.270 3.270 6,255 -0.03(-0.91%)
Feb 06, 2017 3.290 3.330 3.290 3.300 2,110 +0.01(+0.30%)
Feb 03, 2017 3.240 3.290 3.240 3.290 5,100 +0.08(+2.49%)
Feb 02, 2017 3.210 3.210 3.210 3.210 2,000 +0.01(+0.31%)
Jan 31, 2017 3.200 3.200 3.200 0 -0.06(-1.84%)
Jan 27, 2017 3.260 3.260 3.260 0 -0.02(-0.61%)
Jan 26, 2017 3.280 3.330 3.280 3.280 1,700 +0.00(+0.00%)
Jan 25, 2017 3.300 3.300 3.260 3.280 8,215 -0.05(-1.50%)
Jan 24, 2017 3.300 3.330 3.300 3.330 1,100 +0.09(+2.78%)
Jan 23, 2017 3.210 3.240 3.210 3.240 1,500 +0.01(+0.31%)
Jan 19, 2017 3.230 3.230 3.230 0 -0.02(-0.62%)
Jan 18, 2017 3.250 3.250 3.240 3.250 14,600 +0.01(+0.31%)
Jan 17, 2017 3.210 3.310 3.210 3.240 700 -0.01(-0.31%)
Jan 16, 2017 3.300 3.330 3.250 3.250 11,820 -0.01(-0.31%)
Jan 13, 2017 3.290 3.300 3.260 3.260 2,580 +0.01(+0.31%)
Jan 11, 2017 3.250 3.250 3.250 0 +0.05(+1.56%)
Jan 10, 2017 3.200 3.200 3.200 3.200 1,200 -0.05(-1.54%)
Jan 09, 2017 3.170 3.250 3.150 3.250 6,600 +0.05(+1.56%)
Jan 06, 2017 3.200 3.200 3.200 3.200 3,200 +0.00(+0.00%)
Jan 05, 2017 3.240 3.270 3.200 3.200 4,800 +0.00(+0.00%)
Jan 04, 2017 3.200 3.200 3.200 3.200 1,040 -0.05(-1.54%)
Jan 03, 2017 3.250 3.250 3.200 3.250 3,019 +0.11(+3.50%)
Dec 30, 2016 3.140 3.140 3.140 0 -0.21(-6.27%)
Dec 28, 2016 3.350 3.350 3.350 0 +0.13(+4.04%)
Dec 23, 2016 3.220 3.220 3.220 0 -0.06(-1.83%)
Dec 22, 2016 3.200 3.280 3.200 3.280 3,875 +0.00(+0.00%)
Dec 21, 2016 3.280 3.280 3.270 3.280 1,495 +0.03(+0.92%)
Dec 20, 2016 3.250 3.250 3.250 3.250 1,130 +0.06(+1.88%)
Dec 19, 2016 3.290 3.290 3.150 3.190 7,002 -0.10(-3.04%)
Dec 16, 2016 3.290 3.360 3.290 3.290 900 +0.01(+0.30%)
Dec 14, 2016 3.280 3.280 3.280 10 -0.11(-3.24%)
Dec 13, 2016 3.280 3.390 3.280 3.390 1,080 -0.02(-0.59%)
Dec 12, 2016 3.280 3.410 3.280 3.410 675 -0.03(-0.87%)
Dec 09, 2016 3.260 3.440 3.260 3.440 700 +0.19(+5.85%)
Dec 08, 2016 3.250 3.250 3.250 3.250 500 -0.15(-4.41%)
Dec 07, 2016 3.250 3.410 3.250 3.400 2,280 +0.24(+7.59%)
Dec 06, 2016 3.200 3.200 3.160 3.160 1,245 -0.09(-2.77%)
Dec 05, 2016 3.200 3.250 3.200 3.250 630 +0.05(+1.56%)
Dec 02, 2016 3.200 3.200 3.200 3.200 200 -0.02(-0.62%)
Dec 01, 2016 3.240 3.240 3.220 3.220 2,020 +0.02(+0.63%)
Nov 29, 2016 3.200 3.200 3.200 0 -0.05(-1.54%)
Nov 28, 2016 3.250 3.250 3.200 3.250 2,640 +0.00(+0.00%)
Nov 25, 2016 3.200 3.250 3.200 3.250 10,800 +0.10(+3.17%)
Nov 24, 2016 3.200 3.200 3.150 3.150 3,300 -0.05(-1.56%)
Nov 23, 2016 3.250 3.250 3.100 3.200 11,955 +0.05(+1.59%)
Nov 22, 2016 3.160 3.180 3.150 3.150 2,097 +0.00(+0.00%)
Nov 21, 2016 3.200 3.220 3.100 3.150 5,530 -0.02(-0.63%)
Nov 18, 2016 3.490 3.490 3.170 3.170 2,310 -0.08(-2.46%)
Nov 17, 2016 3.250 3.250 3.250 3.250 1,400 +0.04(+1.25%)
Nov 16, 2016 3.250 3.250 3.140 3.210 4,600 -0.04(-1.23%)
Nov 15, 2016 3.250 3.250 3.250 3.250 1,200 +0.00(+0.00%)
Nov 14, 2016 3.250 3.250 3.250 3.250 1,250 +0.00(+0.00%)
Nov 11, 2016 3.250 3.250 3.250 3.250 4,900 +0.05(+1.56%)
Nov 10, 2016 3.190 3.240 3.190 3.200 700 -0.05(-1.54%)
Nov 09, 2016 3.150 3.250 3.100 3.250 9,982 +0.03(+0.93%)
Nov 08, 2016 3.300 3.300 3.220 3.220 3,207 -0.08(-2.42%)
Nov 07, 2016 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Nov 04, 2016 3.330 3.350 3.250 3.250 13,170 -0.09(-2.69%)
Nov 03, 2016 3.500 3.500 3.300 3.340 5,350 -0.01(-0.30%)
Nov 02, 2016 3.400 3.400 3.350 3.350 1,900 -0.21(-5.90%)
Nov 01, 2016 3.350 3.560 3.300 3.560 11,900 +0.21(+6.27%)
Oct 31, 2016 3.350 3.500 3.290 3.350 6,350 +0.02(+0.60%)
Oct 28, 2016 3.420 3.420 3.330 3.330 4,000 -0.07(-2.06%)
Oct 27, 2016 3.450 3.450 3.400 3.400 1,300 -0.10(-2.86%)
Oct 26, 2016 3.560 3.560 3.450 3.500 3,215 -0.11(-3.05%)
Oct 25, 2016 3.450 3.610 3.450 3.610 5,465 +0.16(+4.64%)
Oct 24, 2016 3.610 3.610 3.380 3.450 10,050 -0.16(-4.43%)
Oct 21, 2016 3.600 3.610 3.600 3.610 3,000 +0.01(+0.28%)
Oct 20, 2016 3.670 3.670 3.600 3.600 1,050 -0.09(-2.44%)
Oct 19, 2016 3.650 3.690 3.600 3.690 1,300 -0.01(-0.27%)
Oct 18, 2016 3.700 3.700 3.700 3.700 100 +0.25(+7.25%)
Oct 17, 2016 3.620 3.630 3.450 3.450 5,365 +0.03(+0.88%)
Oct 13, 2016 3.420 3.420 3.420 0 +0.02(+0.59%)
Oct 12, 2016 3.500 3.500 3.400 3.400 1,400 -0.05(-1.45%)
Oct 11, 2016 3.600 3.600 3.340 3.450 11,790 -0.49(-12.44%)
Oct 07, 2016 3.940 3.940 3.940 0 -0.01(-0.25%)
Oct 06, 2016 3.790 3.950 3.790 3.950 2,358 +0.25(+6.76%)
Oct 05, 2016 3.700 3.700 3.700 3.700 4,500 +0.17(+4.82%)
Oct 03, 2016 3.530 3.530 3.530 0 +0.02(+0.57%)
Sep 30, 2016 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 29, 2016 3.700 3.750 3.510 3.510 2,650 -0.28(-7.39%)
Sep 28, 2016 3.520 3.790 3.520 3.790 8,510 +0.30(+8.60%)
Sep 27, 2016 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Sep 26, 2016 3.600 3.600 3.490 3.490 5,500 -0.12(-3.32%)
Sep 23, 2016 3.470 3.700 3.470 3.610 7,900 +0.15(+4.34%)
Sep 22, 2016 3.400 3.560 3.350 3.460 10,738 +0.02(+0.58%)
Sep 21, 2016 3.150 3.500 3.150 3.440 28,800 +0.29(+9.21%)
Sep 20, 2016 3.270 3.270 3.150 3.150 1,600 +0.05(+1.61%)
Sep 19, 2016 3.120 3.120 3.100 3.100 1,500 -0.01(-0.32%)
Sep 16, 2016 3.280 3.300 3.110 3.110 1,100 +0.00(+0.00%)
Sep 15, 2016 3.110 3.200 3.100 3.110 4,000 -0.05(-1.58%)
Sep 14, 2016 3.160 3.160 3.160 3.160 300 +0.01(+0.32%)
Sep 13, 2016 3.150 3.150 3.150 3.150 100 +0.03(+0.96%)
Sep 12, 2016 3.330 3.330 3.120 3.120 1,000 -0.03(-0.95%)
Sep 09, 2016 3.200 3.200 3.150 3.150 1,300 -0.15(-4.55%)
Sep 08, 2016 3.190 3.300 3.190 3.300 1,133 +0.00(+0.00%)
Sep 07, 2016 3.300 3.300 3.300 3.300 840 -0.04(-1.20%)
Sep 06, 2016 3.340 3.340 3.340 3.340 100 +0.18(+5.70%)
Sep 01, 2016 3.160 3.160 3.160 0 -0.03(-0.94%)
Aug 31, 2016 3.190 3.190 3.190 3.190 1,500 -0.11(-3.33%)
Aug 30, 2016 3.300 3.300 3.300 3.300 600 -0.05(-1.49%)
Aug 29, 2016 3.290 3.350 3.290 3.350 12,300 +0.10(+3.08%)
Aug 26, 2016 3.250 3.250 3.250 3.250 1,150 +0.10(+3.17%)
Aug 25, 2016 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Aug 24, 2016 3.150 3.150 3.150 3.150 500 +0.05(+1.61%)
Aug 23, 2016 3.150 3.150 3.100 3.100 10,050 -0.06(-1.90%)
Aug 19, 2016 3.160 3.160 3.160 0 -0.11(-3.36%)
Aug 18, 2016 3.270 3.270 3.270 3.270 100 +0.12(+3.81%)
Aug 17, 2016 3.150 3.150 3.150 3.150 5,300 -0.05(-1.56%)
Aug 16, 2016 3.190 3.200 3.150 3.200 11,000 +0.10(+3.23%)
Aug 12, 2016 3.100 3.100 3.100 0 -0.10(-3.13%)
Aug 11, 2016 3.180 3.200 3.180 3.200 900 +0.01(+0.31%)
Aug 10, 2016 3.190 3.190 3.190 3.190 150 +0.00(+0.00%)
Aug 09, 2016 3.190 3.190 3.190 3.190 400 -0.01(-0.31%)
Aug 08, 2016 3.210 3.210 3.200 3.200 11,260 +0.00(+0.00%)
Aug 05, 2016 3.210 3.210 3.200 3.200 1,200 +0.00(+0.00%)
Aug 04, 2016 3.100 3.200 3.100 3.200 4,000 +0.21(+7.02%)
Aug 02, 2016 2.990 2.990 2.990 0 -0.34(-10.21%)
Jul 28, 2016 3.330 3.330 3.330 0 +0.13(+4.06%)
Jul 26, 2016 3.200 3.200 3.200 0 -0.15(-4.48%)
Jul 25, 2016 3.300 3.350 3.300 3.350 2,660 -0.02(-0.59%)
Jul 22, 2016 3.370 3.390 3.370 3.370 2,252 +0.00(+0.00%)
Jul 20, 2016 3.370 3.370 3.370 0 +0.10(+3.06%)
Jul 18, 2016 3.270 3.270 3.270 0 +0.12(+3.81%)
Jul 14, 2016 3.150 3.150 3.150 0 -0.09(-2.78%)
Jul 13, 2016 3.240 3.240 3.240 3.240 161 +0.17(+5.54%)
Jul 12, 2016 3.060 3.390 3.050 3.070 22,045 -0.31(-9.17%)
Jul 11, 2016 3.380 3.380 3.380 3.380 300 +0.02(+0.60%)
Jul 08, 2016 3.360 3.360 3.360 3.360 1,000 +0.00(+0.00%)
Jul 05, 2016 3.350 3.360 3.350 3.360 400 +0.21(+6.67%)
Jul 04, 2016 3.200 3.200 3.150 3.150 820 -0.24(-7.08%)
Jun 29, 2016 3.390 3.390 3.390 0 +0.15(+4.63%)
Jun 28, 2016 3.300 3.300 3.240 3.240 900 -0.01(-0.31%)
Jun 27, 2016 3.300 3.300 3.250 3.250 540 -0.05(-1.52%)
Jun 24, 2016 3.300 3.300 3.300 3.300 3,173 +0.10(+3.12%)
Jun 22, 2016 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 21, 2016 3.300 3.300 3.200 3.200 3,500 +0.04(+1.27%)
Jun 17, 2016 3.160 3.160 3.160 0 -0.14(-4.24%)
Jun 15, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 09, 2016 3.300 3.300 3.300 0 +0.15(+4.76%)
Jun 08, 2016 3.110 3.180 3.100 3.150 7,134 +0.04(+1.29%)
Jun 07, 2016 3.080 3.110 3.080 3.110 4,700 +0.01(+0.32%)
Jun 06, 2016 3.060 3.100 3.060 3.100 800 +0.05(+1.64%)
Jun 03, 2016 3.050 3.050 3.050 3.050 1,000 +0.00(+0.00%)
Jun 01, 2016 3.050 3.050 3.050 0 -0.01(-0.33%)
May 31, 2016 3.060 3.060 3.060 3.060 350 +0.00(+0.00%)
May 30, 2016 3.060 3.060 3.060 3.060 1,800 -0.05(-1.61%)
May 27, 2016 3.060 3.110 3.060 3.110 550 +0.00(+0.00%)
May 26, 2016 3.110 3.110 3.110 3.110 1,000 +0.00(+0.00%)
May 25, 2016 3.110 3.110 3.110 3.110 1,250 +0.01(+0.32%)
May 24, 2016 3.060 3.100 3.060 3.100 600 +0.04(+1.31%)
May 20, 2016 3.060 3.060 3.060 0 -0.05(-1.61%)
May 18, 2016 3.110 3.110 3.110 0 +0.06(+1.97%)
May 17, 2016 3.070 3.070 3.050 3.050 1,500 -0.01(-0.33%)
May 16, 2016 3.060 3.060 3.060 3.060 1,000 +0.04(+1.32%)
May 13, 2016 3.020 3.020 3.020 3.020 600 +0.02(+0.67%)
May 12, 2016 3.000 3.000 3.000 3.000 7,600 +0.00(+0.00%)
May 11, 2016 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
May 10, 2016 2.970 3.100 2.970 3.000 2,800 +0.08(+2.74%)
May 09, 2016 3.100 3.100 2.920 2.920 1,286 -0.18(-5.81%)
May 06, 2016 3.100 3.100 3.100 3.100 2,300 -0.05(-1.59%)
May 04, 2016 3.150 3.150 3.150 0 -0.09(-2.78%)
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.