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 (%)
Apr 30, 2020 1.540 1.540 1.450 1.450 30,352 -0.08(-5.23%)
Apr 29, 2020 1.400 1.530 1.330 1.530 29,867 +0.19(+14.18%)
Apr 28, 2020 1.300 1.360 1.290 1.340 36,357 +0.04(+3.08%)
Apr 27, 2020 1.340 1.340 1.300 1.300 26,754 +0.00(+0.00%)
Apr 24, 2020 1.370 1.370 1.300 1.300 26,858 -0.02(-1.52%)
Apr 23, 2020 1.310 1.390 1.300 1.320 54,884 -0.03(-2.22%)
Apr 22, 2020 1.350 1.360 1.250 1.350 82,351 -0.05(-3.57%)
Apr 21, 2020 1.500 1.500 1.400 1.400 31,863 -0.10(-6.67%)
Apr 20, 2020 1.450 1.600 1.410 1.500 14,216 +0.06(+4.17%)
Apr 17, 2020 1.550 1.550 1.360 1.440 21,670 -0.06(-4.00%)
Apr 16, 2020 1.550 1.750 1.500 1.500 11,060 -0.05(-3.23%)
Apr 15, 2020 1.450 1.550 1.380 1.550 24,100 +0.05(+3.33%)
Apr 14, 2020 1.500 1.590 1.500 1.500 3,668 +0.00(+0.00%)
Apr 13, 2020 1.560 1.700 1.400 1.500 12,747 -0.06(-3.85%)
Apr 09, 2020 1.560 1.560 1.560 0 +0.16(+11.43%)
Apr 08, 2020 1.450 1.500 1.400 1.400 21,338 -0.05(-3.45%)
Apr 07, 2020 1.550 1.550 1.400 1.450 4,445 -0.05(-3.33%)
Apr 06, 2020 1.430 1.500 1.200 1.500 34,370 +0.01(+0.67%)
Apr 03, 2020 1.450 1.500 1.300 1.490 7,724 +0.00(+0.00%)
Apr 02, 2020 1.600 1.600 1.400 1.490 15,411 -0.26(-14.86%)
Apr 01, 2020 1.400 1.800 1.260 1.750 45,903 -0.23(-11.62%)
Mar 31, 2020 2.050 2.090 1.910 1.980 5,077 -0.06(-2.94%)
Mar 30, 2020 2.300 2.300 1.810 2.040 10,303 -0.29(-12.45%)
Mar 27, 2020 2.010 2.330 1.850 2.330 6,079 +0.13(+5.91%)
Mar 26, 2020 1.910 2.330 1.910 2.200 11,002 +0.01(+0.46%)
Mar 25, 2020 2.250 2.250 2.190 2.190 3,267 +0.21(+10.61%)
Mar 24, 2020 1.810 2.000 1.750 1.980 7,325 +0.08(+4.21%)
Mar 23, 2020 2.270 2.270 1.850 1.900 2,784 +0.12(+6.74%)
Mar 20, 2020 1.700 2.010 1.360 1.780 22,925 +0.03(+1.71%)
Mar 19, 2020 2.400 2.400 1.750 1.750 17,469 -0.45(-20.45%)
Mar 18, 2020 3.240 3.240 2.190 2.200 7,215 -0.70(-24.14%)
Mar 17, 2020 2.500 2.900 2.500 2.900 7,383 +0.30(+11.54%)
Mar 16, 2020 2.790 2.790 2.520 2.600 3,970 +0.10(+4.00%)
Mar 13, 2020 2.800 2.800 2.500 2.500 12,205 -0.28(-10.07%)
Mar 12, 2020 3.000 3.000 2.760 2.780 14,741 -0.32(-10.32%)
Mar 11, 2020 3.000 3.100 2.950 3.100 14,980 -0.10(-3.13%)
Mar 10, 2020 3.410 3.410 3.130 3.200 7,993 -0.25(-7.25%)
Mar 09, 2020 3.000 3.450 2.950 3.450 16,944 +0.40(+13.11%)
Mar 06, 2020 3.300 3.300 3.050 3.050 15,908 -0.22(-6.73%)
Mar 05, 2020 3.270 3.350 3.260 3.270 4,648 -0.13(-3.82%)
Mar 04, 2020 3.440 3.520 3.200 3.400 6,767 +0.24(+7.59%)
Mar 03, 2020 3.360 3.560 3.150 3.160 18,037 -0.20(-5.95%)
Mar 02, 2020 3.200 3.500 3.200 3.360 17,298 +0.11(+3.38%)
Feb 28, 2020 3.640 3.700 2.990 3.250 70,238 -0.40(-10.96%)
Feb 27, 2020 3.710 3.710 3.400 3.650 15,249 -0.05(-1.35%)
Feb 26, 2020 3.500 3.700 3.470 3.700 20,796 +0.05(+1.37%)
Feb 25, 2020 3.600 3.700 3.330 3.650 14,360 -0.05(-1.35%)
Feb 24, 2020 3.700 3.700 3.650 3.700 3,383 +0.00(+0.00%)
Feb 21, 2020 3.740 3.740 3.670 3.700 10,015 +0.02(+0.54%)
Feb 20, 2020 3.800 3.800 3.680 3.680 12,194 -0.07(-1.87%)
Feb 19, 2020 3.710 3.800 3.710 3.750 2,911 +0.05(+1.35%)
Feb 18, 2020 3.750 3.800 3.700 3.700 20,226 -0.05(-1.33%)
Feb 14, 2020 3.750 3.750 3.750 0 -0.05(-1.32%)
Feb 13, 2020 3.740 3.800 3.680 3.800 10,345 +0.10(+2.70%)
Feb 12, 2020 3.700 3.700 3.700 3.700 201 +0.00(+0.00%)
Feb 11, 2020 3.810 3.810 3.700 3.700 4,829 -0.03(-0.80%)
Feb 10, 2020 3.810 3.850 3.730 3.730 2,308 +0.00(+0.00%)
Feb 07, 2020 3.820 3.830 3.730 3.730 4,522 -0.08(-2.10%)
Feb 06, 2020 3.800 3.870 3.800 3.810 3,046 +0.01(+0.26%)
Feb 05, 2020 3.820 3.830 3.800 3.800 4,753 -0.03(-0.78%)
Feb 04, 2020 3.820 3.830 3.810 3.830 8,288 +0.06(+1.59%)
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.