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 )

7.590 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 29, 2016 3.220 3.220 2.950 2.950 1,700 +0.06(+2.08%)
Apr 28, 2016 3.300 3.300 2.890 2.890 3,300 -0.41(-12.42%)
Apr 25, 2016 3.300 3.300 3.300 0 +0.18(+5.77%)
Apr 22, 2016 3.120 3.120 3.120 3.120 3,000 -0.18(-5.45%)
Apr 20, 2016 3.300 3.300 3.300 0 +0.05(+1.54%)
Apr 18, 2016 3.250 3.250 3.250 20 +0.15(+4.84%)
Apr 15, 2016 3.000 3.100 3.000 3.100 6,400 +0.10(+3.33%)
Apr 14, 2016 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Apr 13, 2016 3.070 3.070 3.000 3.000 3,420 -0.23(-7.12%)
Apr 11, 2016 3.230 3.230 3.230 5 +0.15(+4.87%)
Apr 07, 2016 3.080 3.080 3.080 0 -0.02(-0.65%)
Apr 06, 2016 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Mar 31, 2016 3.100 3.100 3.100 0 +0.05(+1.64%)
Mar 28, 2016 3.050 3.050 3.050 0 -0.14(-4.39%)
Mar 22, 2016 3.190 3.190 3.190 0 -0.01(-0.31%)
Mar 21, 2016 3.400 3.400 3.200 3.200 3,150 +0.05(+1.59%)
Mar 18, 2016 3.170 3.200 3.150 3.150 4,100 +0.00(+0.00%)
Mar 16, 2016 3.150 3.150 3.150 7 -0.24(-7.08%)
Mar 14, 2016 3.390 3.390 3.390 3 +0.04(+1.19%)
Mar 10, 2016 3.350 3.350 3.350 0 +0.35(+11.67%)
Mar 09, 2016 3.200 3.500 2.800 3.000 45,802 -0.25(-7.69%)
Mar 08, 2016 3.200 3.250 3.200 3.250 3,100 -0.07(-2.11%)
Mar 03, 2016 3.320 3.320 3.320 0 -0.18(-5.14%)
Mar 02, 2016 3.480 3.500 3.480 3.500 1,000 +0.20(+6.06%)
Mar 01, 2016 3.320 3.320 3.300 3.300 710 -0.20(-5.71%)
Feb 29, 2016 3.500 3.500 3.500 3.500 200 +0.20(+6.06%)
Feb 26, 2016 3.300 3.300 3.300 3.300 400 -0.15(-4.35%)
Feb 24, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2016 3.450 3.450 3.450 3.450 700 +0.00(+0.00%)
Feb 22, 2016 3.450 3.450 3.450 3.450 830 +0.25(+7.81%)
Feb 19, 2016 3.200 3.200 3.200 3.200 2,600 -0.25(-7.25%)
Feb 18, 2016 3.440 3.450 3.440 3.450 900 +0.25(+7.81%)
Feb 17, 2016 3.400 3.400 3.200 3.200 600 -0.25(-7.25%)
Feb 16, 2016 3.350 3.450 3.330 3.450 3,603 +0.10(+2.99%)
Feb 12, 2016 3.350 3.350 3.350 0 -0.20(-5.63%)
Feb 10, 2016 3.550 3.550 3.550 0 +0.30(+9.23%)
Feb 09, 2016 3.260 3.260 3.250 3.250 2,190 -0.15(-4.41%)
Feb 08, 2016 3.300 3.400 3.300 3.400 10,025 +0.04(+1.19%)
Feb 05, 2016 3.360 3.360 3.360 3.360 6,000 -0.09(-2.61%)
Feb 04, 2016 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Feb 03, 2016 3.450 3.450 3.450 3.450 1,505 +0.09(+2.68%)
Feb 02, 2016 3.420 3.420 3.360 3.360 2,500 -0.14(-4.00%)
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.