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 (%)
May 31, 2022 4.470 4.470 4.450 4.460 2,585 -0.01(-0.22%)
May 30, 2022 4.470 4.480 4.470 4.470 3,401 +0.07(+1.59%)
May 27, 2022 4.340 4.470 4.330 4.400 2,625 +0.04(+0.92%)
May 26, 2022 4.380 4.380 4.360 4.360 448 +0.06(+1.40%)
May 25, 2022 4.360 4.360 4.300 4.300 702 -0.06(-1.38%)
May 24, 2022 4.660 4.670 4.200 4.360 8,565 -0.19(-4.18%)
May 20, 2022 4.550 0 +0.10(+2.25%)
May 19, 2022 4.550 4.600 4.450 4.450 4,779 +0.10(+2.30%)
May 18, 2022 4.470 4.490 4.350 4.350 2,227 -0.01(-0.23%)
May 17, 2022 4.400 4.410 4.340 4.360 7,582 -0.05(-1.13%)
May 16, 2022 4.300 4.410 4.300 4.410 3,160 +0.11(+2.56%)
May 13, 2022 4.390 4.390 4.200 4.300 4,728 +0.10(+2.38%)
May 12, 2022 4.200 4.260 4.200 4.200 1,984 -0.03(-0.71%)
May 11, 2022 4.250 4.250 4.200 4.230 12,262 +0.00(+0.00%)
May 10, 2022 4.170 4.230 4.170 4.230 4,453 +0.06(+1.44%)
May 09, 2022 4.300 4.300 4.080 4.170 12,053 -0.13(-3.02%)
May 05, 2022 4.300 4.300 118 +0.00(+0.00%)
May 04, 2022 4.500 4.500 4.290 4.300 14,917 -0.19(-4.23%)
May 03, 2022 4.560 4.560 4.450 4.490 6,856 -0.04(-0.88%)
May 02, 2022 4.600 4.650 4.520 4.530 11,707 -0.06(-1.31%)
Apr 29, 2022 4.600 4.640 4.580 4.590 2,220 -0.03(-0.65%)
Apr 28, 2022 4.670 4.670 4.620 4.620 4,263 -0.07(-1.49%)
Apr 27, 2022 4.680 4.690 4.620 4.690 3,116 +0.00(+0.00%)
Apr 26, 2022 4.680 4.690 4.570 4.690 4,506 +0.02(+0.43%)
Apr 25, 2022 4.680 4.680 4.600 4.670 6,520 -0.05(-1.06%)
Apr 22, 2022 4.570 4.720 4.520 4.720 2,403 +0.10(+2.16%)
Apr 21, 2022 4.440 4.720 4.440 4.620 24,366 +0.03(+0.65%)
Apr 20, 2022 4.530 4.590 4.520 4.590 4,347 +0.07(+1.55%)
Apr 19, 2022 4.600 4.600 4.500 4.520 20,161 +0.16(+3.67%)
Apr 18, 2022 4.500 4.500 4.360 4.360 25,194 -0.14(-3.11%)
Apr 14, 2022 4.500 0 +0.01(+0.22%)
Apr 13, 2022 4.490 4.500 4.490 4.490 3,394 +0.02(+0.45%)
Apr 12, 2022 4.400 4.470 4.400 4.470 11,127 +0.04(+0.90%)
Apr 11, 2022 4.420 4.440 4.370 4.430 4,467 +0.12(+2.78%)
Apr 08, 2022 4.350 4.390 4.250 4.310 29,872 -0.04(-0.92%)
Apr 07, 2022 4.340 4.350 4.340 4.350 402 +0.10(+2.35%)
Apr 06, 2022 4.350 4.350 4.250 4.250 15,344 -0.10(-2.30%)
Apr 05, 2022 4.210 4.350 4.210 4.350 4,148 +0.05(+1.16%)
Apr 04, 2022 4.250 4.300 4.200 4.300 14,312 +0.05(+1.18%)
Apr 01, 2022 4.330 4.340 4.250 4.250 10,653 -0.06(-1.39%)
Mar 31, 2022 4.250 4.340 4.250 4.310 12,686 +0.04(+0.94%)
Mar 30, 2022 4.260 4.270 4.250 4.270 499 -0.03(-0.70%)
Mar 29, 2022 4.300 4.340 4.290 4.300 4,080 +0.02(+0.47%)
Mar 28, 2022 4.260 4.280 4.220 4.280 9,860 +0.07(+1.66%)
Mar 25, 2022 4.200 4.210 4.200 4.210 1,793 +0.01(+0.24%)
Mar 24, 2022 4.200 4.200 4.160 4.200 4,676 -0.05(-1.18%)
Mar 23, 2022 4.190 4.250 4.190 4.250 3,177 +0.01(+0.24%)
Mar 22, 2022 4.210 4.240 4.150 4.240 4,203 +0.06(+1.44%)
Mar 21, 2022 4.180 4.180 4.180 4.180 230 -0.01(-0.24%)
Mar 18, 2022 4.190 4.300 4.170 4.190 5,701 +0.06(+1.45%)
Mar 17, 2022 4.150 4.170 4.130 4.130 3,389 -0.03(-0.72%)
Mar 16, 2022 4.170 4.170 4.150 4.160 4,686 +0.03(+0.73%)
Mar 15, 2022 4.120 4.140 4.120 4.130 1,625 -0.03(-0.72%)
Mar 14, 2022 4.170 4.170 4.100 4.160 8,230 +0.01(+0.24%)
Mar 11, 2022 4.100 4.150 4.080 4.150 1,577 +0.05(+1.22%)
Mar 10, 2022 4.080 4.180 4.080 4.100 2,016 -0.08(-1.91%)
Mar 09, 2022 4.090 4.180 4.080 4.180 17,492 +0.09(+2.20%)
Mar 08, 2022 4.050 4.090 4.020 4.090 11,221 +0.04(+0.99%)
Mar 07, 2022 4.060 4.070 4.010 4.050 6,376 -0.02(-0.49%)
Mar 04, 2022 4.060 4.070 4.030 4.070 1,970 -0.01(-0.25%)
Mar 03, 2022 4.040 4.080 4.040 4.080 973 +0.04(+0.99%)
Mar 02, 2022 4.090 4.090 4.040 4.040 2,917 -0.05(-1.22%)
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.