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 )

7.530 -0.170 (-2.21%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
May 31, 2021 3.240 3.250 3.190 3.190 1,047 -0.07(-2.15%)
May 28, 2021 3.170 3.300 3.120 3.260 9,800 -0.03(-0.91%)
May 27, 2021 3.180 3.290 3.150 3.290 22,667 +0.12(+3.79%)
May 26, 2021 3.290 3.300 3.170 3.170 8,341 -0.03(-0.94%)
May 25, 2021 3.170 3.210 3.150 3.200 9,159 +0.05(+1.59%)
May 21, 2021 3.150 3.150 3.150 0 -0.05(-1.56%)
May 19, 2021 3.200 3.200 3.200 3.200 217 +0.00(+0.00%)
May 18, 2021 3.200 3.200 3.200 3.200 1,420 +0.00(+0.00%)
May 17, 2021 3.300 3.320 3.200 3.200 11,448 -0.10(-3.03%)
May 14, 2021 3.300 3.300 3.270 3.300 11,410 +0.05(+1.54%)
May 13, 2021 3.190 3.290 3.190 3.250 6,771 -0.04(-1.22%)
May 12, 2021 3.200 3.290 3.180 3.290 33,620 +0.11(+3.46%)
May 11, 2021 3.170 3.200 3.170 3.180 16,256 +0.08(+2.58%)
May 10, 2021 3.150 3.150 3.010 3.100 12,458 -0.05(-1.59%)
May 07, 2021 3.120 3.160 3.100 3.150 3,404 +0.00(+0.00%)
May 06, 2021 3.200 3.200 3.150 3.150 15,117 +0.06(+1.94%)
May 05, 2021 3.130 3.130 3.090 3.090 11,615 -0.06(-1.90%)
May 04, 2021 3.180 3.190 3.130 3.150 8,226 -0.04(-1.25%)
May 03, 2021 3.200 3.200 3.170 3.190 12,220 +0.00(+0.00%)
Apr 30, 2021 3.190 3.190 3.190 3.190 125 +0.08(+2.57%)
Apr 29, 2021 3.190 3.190 3.090 3.110 729 -0.04(-1.27%)
Apr 28, 2021 3.120 3.160 3.100 3.150 2,391 +0.05(+1.61%)
Apr 27, 2021 3.180 3.200 3.100 3.100 8,640 -0.04(-1.27%)
Apr 26, 2021 3.150 3.150 3.140 3.140 534 +0.04(+1.29%)
Apr 23, 2021 3.250 3.250 3.090 3.100 4,647 -0.15(-4.62%)
Apr 22, 2021 3.250 3.250 3.220 3.250 6,226 +0.03(+0.93%)
Apr 21, 2021 3.150 3.250 3.150 3.220 9,125 +0.02(+0.63%)
Apr 20, 2021 3.100 3.200 3.100 3.200 6,995 +0.10(+3.23%)
Apr 19, 2021 2.970 3.130 2.970 3.100 8,390 -0.03(-0.96%)
Apr 16, 2021 3.090 3.130 3.090 3.130 8,919 +0.04(+1.29%)
Apr 15, 2021 3.100 3.100 3.000 3.090 21,201 +0.00(+0.00%)
Apr 14, 2021 3.130 3.130 3.080 3.090 7,695 +0.01(+0.32%)
Apr 13, 2021 3.150 3.170 3.050 3.080 13,389 -0.07(-2.22%)
Apr 12, 2021 3.170 3.170 3.100 3.150 35,152 -0.02(-0.63%)
Apr 09, 2021 2.940 3.250 2.940 3.170 39,454 +0.36(+12.81%)
Apr 08, 2021 2.810 2.810 2.810 2.810 10,060 +0.00(+0.00%)
Apr 07, 2021 2.850 2.850 2.810 2.810 622 +0.00(+0.00%)
Apr 06, 2021 2.850 2.850 2.800 2.810 6,754 +0.01(+0.36%)
Apr 05, 2021 2.800 2.800 2.800 22 +0.00(+0.00%)
Apr 01, 2021 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 30, 2021 2.800 2.800 2.800 0 -0.06(-2.10%)
Mar 29, 2021 2.870 2.870 2.860 2.860 582 -0.09(-3.05%)
Mar 26, 2021 2.860 2.950 2.860 2.950 3,420 +0.01(+0.34%)
Mar 25, 2021 2.950 2.950 2.930 2.940 7,006 +0.04(+1.38%)
Mar 24, 2021 2.780 2.900 2.780 2.900 2,710 +0.00(+0.00%)
Mar 23, 2021 2.930 2.950 2.900 2.900 12,869 +0.00(+0.00%)
Mar 22, 2021 2.780 2.900 2.780 2.900 5,793 +0.13(+4.69%)
Mar 19, 2021 2.920 2.950 2.750 2.770 3,470 -0.13(-4.48%)
Mar 18, 2021 2.820 2.900 2.800 2.900 20,348 +0.19(+7.01%)
Mar 17, 2021 2.710 2.710 2.710 2.710 727 +0.01(+0.37%)
Mar 16, 2021 2.800 2.800 2.700 2.700 34,011 -0.13(-4.59%)
Mar 15, 2021 2.790 2.830 2.790 2.830 2,262 +0.04(+1.43%)
Mar 12, 2021 2.780 2.850 2.770 2.790 4,684 +0.04(+1.45%)
Mar 11, 2021 2.860 2.860 2.750 2.750 8,078 -0.11(-3.85%)
Mar 10, 2021 2.750 2.900 2.750 2.860 4,230 +0.06(+2.14%)
Mar 09, 2021 2.660 2.800 2.660 2.800 7,417 +0.15(+5.66%)
Mar 08, 2021 2.610 2.650 2.610 2.650 8,827 +0.04(+1.53%)
Mar 05, 2021 2.710 2.750 2.590 2.610 18,919 -0.08(-2.97%)
Mar 04, 2021 2.760 2.760 2.690 2.690 7,363 -0.08(-2.89%)
Mar 03, 2021 2.900 2.900 2.610 2.770 31,327 -0.12(-4.15%)
Mar 02, 2021 2.800 2.900 2.800 2.890 4,348 +0.09(+3.21%)
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.