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 )

7.590 -0.020 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 29, 2016 3.390 3.390 3.390 0 +0.15(+4.63%)
Jun 28, 2016 3.300 3.300 3.240 3.240 900 -0.01(-0.31%)
Jun 27, 2016 3.300 3.300 3.250 3.250 540 -0.05(-1.52%)
Jun 24, 2016 3.300 3.300 3.300 3.300 3,173 +0.10(+3.12%)
Jun 22, 2016 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 21, 2016 3.300 3.300 3.200 3.200 3,500 +0.04(+1.27%)
Jun 17, 2016 3.160 3.160 3.160 0 -0.14(-4.24%)
Jun 15, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 09, 2016 3.300 3.300 3.300 0 +0.15(+4.76%)
Jun 08, 2016 3.110 3.180 3.100 3.150 7,134 +0.04(+1.29%)
Jun 07, 2016 3.080 3.110 3.080 3.110 4,700 +0.01(+0.32%)
Jun 06, 2016 3.060 3.100 3.060 3.100 800 +0.05(+1.64%)
Jun 03, 2016 3.050 3.050 3.050 3.050 1,000 +0.00(+0.00%)
Jun 01, 2016 3.050 3.050 3.050 0 -0.01(-0.33%)
May 31, 2016 3.060 3.060 3.060 3.060 350 +0.00(+0.00%)
May 30, 2016 3.060 3.060 3.060 3.060 1,800 -0.05(-1.61%)
May 27, 2016 3.060 3.110 3.060 3.110 550 +0.00(+0.00%)
May 26, 2016 3.110 3.110 3.110 3.110 1,000 +0.00(+0.00%)
May 25, 2016 3.110 3.110 3.110 3.110 1,250 +0.01(+0.32%)
May 24, 2016 3.060 3.100 3.060 3.100 600 +0.04(+1.31%)
May 20, 2016 3.060 3.060 3.060 0 -0.05(-1.61%)
May 18, 2016 3.110 3.110 3.110 0 +0.06(+1.97%)
May 17, 2016 3.070 3.070 3.050 3.050 1,500 -0.01(-0.33%)
May 16, 2016 3.060 3.060 3.060 3.060 1,000 +0.04(+1.32%)
May 13, 2016 3.020 3.020 3.020 3.020 600 +0.02(+0.67%)
May 12, 2016 3.000 3.000 3.000 3.000 7,600 +0.00(+0.00%)
May 11, 2016 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
May 10, 2016 2.970 3.100 2.970 3.000 2,800 +0.08(+2.74%)
May 09, 2016 3.100 3.100 2.920 2.920 1,286 -0.18(-5.81%)
May 06, 2016 3.100 3.100 3.100 3.100 2,300 -0.05(-1.59%)
May 04, 2016 3.150 3.150 3.150 0 -0.09(-2.78%)
May 02, 2016 3.240 3.240 3.240 0 +0.29(+9.83%)
Apr 29, 2016 3.220 3.220 2.950 2.950 1,700 +0.06(+2.08%)
Apr 28, 2016 3.300 3.300 2.890 2.890 3,300 -0.41(-12.42%)
Apr 25, 2016 3.300 3.300 3.300 0 +0.18(+5.77%)
Apr 22, 2016 3.120 3.120 3.120 3.120 3,000 -0.18(-5.45%)
Apr 20, 2016 3.300 3.300 3.300 0 +0.05(+1.54%)
Apr 18, 2016 3.250 3.250 3.250 20 +0.15(+4.84%)
Apr 15, 2016 3.000 3.100 3.000 3.100 6,400 +0.10(+3.33%)
Apr 14, 2016 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Apr 13, 2016 3.070 3.070 3.000 3.000 3,420 -0.23(-7.12%)
Apr 11, 2016 3.230 3.230 3.230 5 +0.15(+4.87%)
Apr 07, 2016 3.080 3.080 3.080 0 -0.02(-0.65%)
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.