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 (%)
Jun 30, 2017 4.220 4.220 4.220 4.220 111 +0.00(+0.00%)
Jun 29, 2017 4.240 4.300 4.220 4.220 1,100 -0.20(-4.52%)
Jun 28, 2017 4.420 4.420 4.420 4.420 150 +0.00(+0.00%)
Jun 27, 2017 4.400 4.420 4.400 4.420 2,146 +0.02(+0.45%)
Jun 26, 2017 4.430 4.430 4.400 4.400 2,480 +0.20(+4.76%)
Jun 23, 2017 4.350 4.420 4.200 4.200 6,825 -0.15(-3.45%)
Jun 22, 2017 4.350 4.350 4.350 4.350 505 +0.00(+0.00%)
Jun 21, 2017 4.350 4.350 4.350 4.350 2,100 -0.08(-1.81%)
Jun 20, 2017 4.330 4.430 4.330 4.430 650 +0.13(+3.02%)
Jun 19, 2017 4.300 4.300 4.300 4.300 1,108 +0.02(+0.47%)
Jun 16, 2017 4.280 4.280 4.280 4.280 100 +0.18(+4.39%)
Jun 14, 2017 4.100 4.100 4.100 0 -0.02(-0.49%)
Jun 13, 2017 4.250 4.260 4.120 4.120 5,700 -0.13(-3.06%)
Jun 12, 2017 4.250 4.250 4.250 4.250 780 -0.15(-3.41%)
Jun 09, 2017 4.400 4.400 4.400 4.400 1,003 +0.20(+4.76%)
Jun 08, 2017 4.250 4.250 4.200 4.200 1,000 -0.20(-4.55%)
Jun 07, 2017 4.400 4.400 4.180 4.400 500 -0.04(-0.90%)
Jun 02, 2017 4.440 4.440 4.440 30 +0.24(+5.71%)
Jun 01, 2017 4.250 4.250 4.200 4.200 921 +0.08(+1.94%)
May 30, 2017 4.120 4.120 4.120 0 -0.26(-5.94%)
May 29, 2017 4.380 4.380 4.380 4.380 1,150 +0.00(+0.00%)
May 26, 2017 4.380 4.380 4.380 4.380 353 +0.03(+0.69%)
May 25, 2017 4.220 4.410 4.220 4.350 9,235 +0.15(+3.57%)
May 24, 2017 4.390 4.390 4.200 4.200 722 -0.19(-4.33%)
May 23, 2017 4.200 4.390 4.200 4.390 1,189 +0.19(+4.52%)
May 19, 2017 4.200 4.200 4.200 4.200 2,300 -0.10(-2.33%)
May 18, 2017 4.200 4.300 4.200 4.300 2,347 +0.00(+0.00%)
May 17, 2017 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
May 16, 2017 4.290 4.300 4.250 4.300 988 +0.05(+1.18%)
May 15, 2017 4.000 4.250 4.000 4.250 4,007 +0.20(+4.94%)
May 12, 2017 4.050 4.050 4.050 4.050 163 -0.02(-0.49%)
May 11, 2017 4.050 4.070 4.050 4.070 318 +0.07(+1.75%)
May 10, 2017 4.000 4.000 4.000 4.000 175 +0.00(+0.00%)
May 09, 2017 4.000 4.000 4.000 4.000 900 +0.00(+0.00%)
May 08, 2017 4.000 4.000 4.000 4.000 1,122 -0.23(-5.44%)
May 05, 2017 4.250 4.250 4.230 4.230 2,000 -0.02(-0.47%)
May 04, 2017 4.250 4.250 4.250 4.250 159 +0.25(+6.25%)
May 03, 2017 4.000 4.000 4.000 4.000 376 +0.00(+0.00%)
Apr 27, 2017 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 26, 2017 4.150 4.150 4.150 4.150 955 +0.25(+6.41%)
Apr 25, 2017 4.100 4.200 3.900 3.900 3,674 -0.13(-3.23%)
Apr 24, 2017 4.030 4.030 4.030 4.030 100 +0.01(+0.25%)
Apr 21, 2017 3.930 4.020 3.920 4.020 4,306 +0.00(+0.00%)
Apr 20, 2017 4.020 4.020 4.020 4.020 800 +0.10(+2.55%)
Apr 19, 2017 3.930 3.930 3.920 3.920 514 +0.00(+0.00%)
Apr 18, 2017 3.980 3.980 3.920 3.920 600 -0.08(-2.00%)
Apr 17, 2017 4.000 4.050 4.000 4.000 3,157 +0.09(+2.30%)
Apr 11, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Apr 10, 2017 3.950 3.950 3.950 3.950 1,000 +0.14(+3.67%)
Apr 07, 2017 3.850 3.950 3.730 3.810 7,020 -0.14(-3.54%)
Apr 06, 2017 3.950 3.950 3.950 3.950 3,300 +0.00(+0.00%)
Apr 05, 2017 3.990 4.100 3.950 3.950 4,625 -0.15(-3.66%)
Apr 04, 2017 4.250 4.250 4.100 4.100 3,500 +0.10(+2.50%)
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.