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 )

7.360 -0.340 (-4.42%)
Streaming Delayed Price Updated: 3:59 PM 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 08, 2023 6.130 6.130 6.040 6.040 5,474 -0.06(-0.98%)
May 05, 2023 6.100 6.100 6.100 6.100 1,320 +0.14(+2.35%)
May 04, 2023 5.960 5.990 5.960 5.960 578 -0.05(-0.83%)
May 03, 2023 6.150 6.150 5.900 6.010 15,863 +0.00(+0.00%)
May 02, 2023 6.140 6.140 6.010 6.010 16,292 -0.13(-2.12%)
May 01, 2023 5.970 6.150 5.970 6.140 5,302 +0.24(+4.07%)
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%)
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.