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 (%)
May 28, 2021 0.0409 0.0409 0.0351 0.0381 174,242 +0.00(+8.55%)
May 27, 2021 0.0401 0.0434 0.0350 0.0351 1,734,384 -0.01(-18.18%)
May 26, 2021 0.0429 0.0429 0.0400 0.0429 79,658 +0.00(+7.25%)
May 25, 2021 0.0400 0.0429 0.0400 0.0400 94,706 -0.00(-2.20%)
May 24, 2021 0.0430 0.0437 0.0401 0.0409 113,890 -0.00(-5.76%)
May 21, 2021 0.0401 0.0438 0.0401 0.0434 42,914 -0.00(-0.91%)
May 20, 2021 0.0401 0.0440 0.0401 0.0438 98,769 +0.00(+9.50%)
May 19, 2021 0.0444 0.0444 0.0400 0.0400 77,301 -0.00(-1.72%)
May 18, 2021 0.0444 0.0444 0.0401 0.0407 21,118 -0.00(-3.55%)
May 17, 2021 0.0400 0.0444 0.0390 0.0422 47,992 +0.00(+2.68%)
May 14, 2021 0.0417 0.0444 0.0395 0.0411 21,457 +0.00(+2.75%)
May 13, 2021 0.0410 0.0444 0.0400 0.0400 196,058 +0.00(+0.00%)
May 12, 2021 0.0460 0.0460 0.0400 0.0400 465,729 -0.00(-2.44%)
May 11, 2021 0.0400 0.0460 0.0400 0.0410 70,451 -0.00(-6.82%)
May 10, 2021 0.0460 0.0460 0.0410 0.0440 47,677 +0.00(+0.00%)
May 07, 2021 0.0406 0.0460 0.0405 0.0440 125,311 +0.00(+7.06%)
May 06, 2021 0.0440 0.0463 0.0410 0.0411 49,603 -0.00(-9.07%)
May 05, 2021 0.0420 0.0463 0.0410 0.0452 178,848 -0.00(-2.38%)
May 04, 2021 0.0477 0.0477 0.0410 0.0463 93,570 +0.00(+7.67%)
May 03, 2021 0.0430 0.0560 0.0430 0.0430 203,482 +0.00(+0.00%)
Apr 30, 2021 0.0405 0.0560 0.0405 0.0430 185,100 -0.00(-9.47%)
Apr 29, 2021 0.0490 0.0530 0.0475 0.0475 168,968 -0.00(-3.06%)
Apr 28, 2021 0.0475 0.0540 0.0405 0.0490 171,290 +0.00(+3.16%)
Apr 27, 2021 0.0454 0.0475 0.0405 0.0475 223,311 +0.01(+14.46%)
Apr 26, 2021 0.0440 0.0455 0.0411 0.0415 98,661 -0.00(-8.79%)
Apr 23, 2021 0.0400 0.0455 0.0400 0.0455 36,800 +0.00(+0.00%)
Apr 22, 2021 0.0475 0.0475 0.0400 0.0455 56,183 -0.00(-1.94%)
Apr 21, 2021 0.0400 0.0475 0.0400 0.0464 100,166 -0.00(-1.07%)
Apr 20, 2021 0.0475 0.0475 0.0400 0.0469 123,123 -0.00(-1.26%)
Apr 19, 2021 0.0410 0.0475 0.0400 0.0475 187,255 +0.00(+5.56%)
Apr 16, 2021 0.0456 0.0475 0.0450 0.0450 204,700 +0.00(+0.00%)
Apr 15, 2021 0.0409 0.0479 0.0400 0.0450 190,030 -0.00(-6.25%)
Apr 14, 2021 0.0500 0.0560 0.0410 0.0480 251,386 -0.00(-4.00%)
Apr 13, 2021 0.0421 0.0560 0.0410 0.0500 209,498 -0.01(-10.71%)
Apr 12, 2021 0.0450 0.0560 0.0431 0.0560 182,378 +0.01(+24.44%)
Apr 09, 2021 0.0490 0.0568 0.0410 0.0450 97,100 -0.01(-10.00%)
Apr 08, 2021 0.0495 0.0534 0.0490 0.0500 33,673 -0.00(-3.85%)
Apr 07, 2021 0.0534 0.0568 0.0410 0.0520 37,641 +0.00(+4.00%)
Apr 06, 2021 0.0465 0.0570 0.0408 0.0500 112,848 -0.01(-12.28%)
Apr 05, 2021 0.0465 0.0570 0.0465 0.0570 229,399 +0.00(+9.20%)
Apr 01, 2021 0.0525 0.0539 0.0483 0.0522 94,100 -0.00(-0.57%)
Mar 31, 2021 0.0473 0.0539 0.0465 0.0525 100,547 +0.01(+14.13%)
Mar 30, 2021 0.0577 0.0577 0.0400 0.0460 1,259,161 -0.01(-20.28%)
Mar 29, 2021 0.0445 0.0580 0.0445 0.0577 23,505 +0.01(+15.40%)
Mar 26, 2021 0.0550 0.0580 0.0500 0.0500 395,100 -0.00(-3.85%)
Mar 25, 2021 0.0540 0.0580 0.0520 0.0520 172,160 -0.01(-9.57%)
Mar 24, 2021 0.0576 0.0580 0.0520 0.0575 61,964 +0.00(+3.60%)
Mar 23, 2021 0.0670 0.0670 0.0555 0.0555 243,888 -0.01(-11.20%)
Mar 22, 2021 0.0670 0.0670 0.0560 0.0625 74,658 -0.00(-1.57%)
Mar 19, 2021 0.0675 0.0685 0.0553 0.0635 87,400 -0.00(-6.62%)
Mar 18, 2021 0.0689 0.0690 0.0553 0.0680 128,275 +0.00(+4.13%)
Mar 17, 2021 0.0690 0.0690 0.0500 0.0653 391,653 +0.00(+6.53%)
Mar 16, 2021 0.0530 0.0615 0.0530 0.0613 501,915 +0.00(+5.69%)
Mar 15, 2021 0.0515 0.0585 0.0510 0.0580 302,831 +0.00(+6.42%)
Mar 12, 2021 0.0540 0.0580 0.0500 0.0545 136,200 +0.00(+4.41%)
Mar 11, 2021 0.0570 0.0595 0.0471 0.0522 401,450 -0.00(-7.45%)
Mar 10, 2021 0.0612 0.0612 0.0540 0.0564 74,336 -0.00(-2.76%)
Mar 09, 2021 0.0540 0.0620 0.0516 0.0580 160,250 +0.00(+7.41%)
Mar 08, 2021 0.0516 0.0610 0.0516 0.0540 36,115 +0.00(+4.65%)
Mar 05, 2021 0.0500 0.0620 0.0442 0.0516 258,300 +0.00(+10.73%)
Mar 04, 2021 0.0526 0.0531 0.0442 0.0466 202,674 -0.01(-11.41%)
Mar 03, 2021 0.0600 0.0600 0.0500 0.0526 292,199 -0.01(-9.31%)
Mar 02, 2021 0.0585 0.0690 0.0501 0.0580 168,435 +0.00(+3.76%)
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.