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 )

7.590 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.960	5.960	5.900	5.900	4,445	+0.00(+0.00%)
Apr 27, 2023	5.900	5.900	5.800	5.900	7,340	+0.04(+0.68%)
Apr 26, 2023	5.960	5.960	5.780	5.860	8,170	-0.08(-1.35%)
Apr 25, 2023	6.170	6.170	5.940	5.940	6,289	-0.25(-4.04%)
Apr 24, 2023	5.990	6.190	5.900	6.190	8,982	+0.29(+4.92%)
Apr 21, 2023	5.750	5.940	5.720	5.900	3,756	+0.27(+4.80%)
Apr 20, 2023	5.740	5.760	5.600	5.630	25,843	-0.15(-2.60%)
Apr 19, 2023	5.860	5.860	5.750	5.780	61,338	-0.06(-1.03%)
Apr 18, 2023	5.800	5.860	5.800	5.840	18,049	+0.04(+0.69%)
Apr 17, 2023	6.040	6.070	5.800	5.800	26,600	-0.19(-3.17%)
Apr 14, 2023	6.100	6.100	5.990	5.990	30,863	-0.06(-0.99%)
Apr 13, 2023	5.950	6.100	5.910	6.050	24,181	+0.13(+2.20%)
Apr 12, 2023	6.030	6.190	5.910	5.920	50,181	-0.13(-2.15%)
Apr 11, 2023	6.300	6.300	5.950	6.050	64,741	-0.37(-5.76%)
Apr 10, 2023	6.530	6.540	6.350	6.420	30,132	-0.12(-1.83%)
Apr 06, 2023				6.540	0	-0.41(-5.90%)
Apr 05, 2023	6.980	6.980	6.810	6.950	2,831	+0.05(+0.72%)
Apr 04, 2023	6.990	6.990	6.780	6.900	6,625	-0.06(-0.86%)
Apr 03, 2023	6.860	7.000	6.770	6.960	17,352	+0.12(+1.75%)
Mar 31, 2023	6.950	6.950	6.840	6.840	3,040	-0.04(-0.58%)
Mar 30, 2023	6.830	6.950	6.830	6.880	3,345	+0.06(+0.88%)
Mar 29, 2023	6.750	6.900	6.750	6.820	3,828	-0.13(-1.87%)
Mar 28, 2023	6.680	7.000	6.680	6.950	11,790	+0.25(+3.73%)
Mar 27, 2023	6.620	6.740	6.620	6.700	3,193	+0.12(+1.82%)
Mar 24, 2023	6.640	6.640	6.550	6.580	3,868	+0.01(+0.15%)
Mar 23, 2023	6.870	6.870	6.570	6.570	10,572	-0.27(-3.95%)
Mar 22, 2023	7.010	7.010	6.840	6.840	5,498	-0.23(-3.25%)
Mar 21, 2023	6.960	7.100	6.870	7.070	19,003	+0.26(+3.82%)
Mar 20, 2023	6.760	6.950	6.760	6.810	3,807	-0.04(-0.58%)
Mar 17, 2023	6.950	6.950	6.670	6.850	6,238	-0.15(-2.14%)
Mar 16, 2023	6.210	7.500	6.210	7.000	48,219	+0.57(+8.86%)
Mar 15, 2023	6.240	6.460	6.220	6.430	11,319	+0.15(+2.39%)
Mar 14, 2023	6.250	6.570	6.210	6.280	31,456	+0.08(+1.29%)
Mar 13, 2023	5.990	6.250	5.900	6.200	7,511	+0.21(+3.51%)
Mar 10, 2023	5.900	6.000	5.810	5.990	7,904	+0.08(+1.35%)
Mar 09, 2023	6.100	6.100	5.910	5.910	9,927	-0.13(-2.15%)
Mar 08, 2023	6.050	6.100	6.010	6.040	59,085	-0.01(-0.17%)
Mar 07, 2023	5.930	6.060	5.930	6.050	18,845	+0.05(+0.83%)
Mar 06, 2023	6.010	6.040	5.950	6.000	9,099	+0.00(+0.00%)
Mar 03, 2023	6.080	6.090	5.650	6.000	26,199	-0.09(-1.48%)
Mar 02, 2023	6.000	6.100	6.000	6.090	7,619	+0.14(+2.35%)
Mar 01, 2023	5.820	6.150	5.820	5.950	19,094	+0.15(+2.59%)
Feb 28, 2023	5.630	5.980	5.580	5.800	11,440	+0.18(+3.20%)
Feb 27, 2023	5.570	5.620	5.390	5.620	22,944	+0.31(+5.84%)
Feb 24, 2023	5.560	5.560	5.190	5.310	7,388	+0.03(+0.57%)
Feb 23, 2023	5.250	5.300	5.250	5.280	15,120	+0.03(+0.57%)
Feb 22, 2023	5.250	5.250	5.220	5.250	17,673	+0.03(+0.57%)
Feb 21, 2023	5.140	5.220	5.100	5.220	7,127	+0.07(+1.36%)
Feb 17, 2023				5.150	0	-0.04(-0.77%)
Feb 16, 2023	5.000	5.190	5.000	5.190	14,106	+0.15(+2.98%)
Feb 15, 2023	4.980	5.050	4.970	5.040	3,045	+0.06(+1.20%)
Feb 14, 2023	4.980	4.980	4.980	4.980	1,917	+0.00(+0.00%)
Feb 13, 2023	4.980	4.980	4.980	4.980	5,972	+0.00(+0.00%)
Feb 10, 2023	5.000	5.000	4.980	4.980	5,075	-0.02(-0.40%)
Feb 09, 2023	5.000	5.010	5.000	5.000	7,390	+0.03(+0.60%)
Feb 08, 2023	5.010	5.010	4.970	4.970	4,470	+0.00(+0.00%)
Feb 07, 2023	5.000	5.000	4.970	4.970	4,143	-0.04(-0.80%)
Feb 06, 2023	4.970	5.010	4.960	5.010	1,769	+0.03(+0.60%)
Feb 02, 2023				4.980	49	+0.01(+0.20%)

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