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 )

7.610 +0.100 (+1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 28, 2019 3.960 3.960 3.960 0 +0.11(+2.86%)
Jun 27, 2019 3.990 3.990 3.850 3.850 3,890 -0.14(-3.51%)
Jun 26, 2019 3.940 3.990 3.920 3.990 6,361 +0.09(+2.31%)
Jun 25, 2019 3.950 3.950 3.900 3.900 7,705 -0.01(-0.26%)
Jun 24, 2019 4.040 4.040 3.910 3.910 9,533 -0.01(-0.26%)
Jun 21, 2019 3.980 3.980 3.920 3.920 329 -0.16(-3.92%)
Jun 20, 2019 4.080 4.080 4.080 4.080 434 +0.00(+0.00%)
Jun 19, 2019 3.900 4.080 3.900 4.080 3,200 +0.07(+1.75%)
Jun 18, 2019 4.090 4.090 3.900 4.010 6,444 +0.16(+4.16%)
Jun 17, 2019 3.840 3.850 3.840 3.850 3,929 +0.08(+2.12%)
Jun 14, 2019 3.880 3.880 3.700 3.770 40,107 -0.02(-0.53%)
Jun 13, 2019 3.820 3.890 3.790 3.790 31,444 -0.03(-0.79%)
Jun 12, 2019 3.820 3.900 3.820 3.820 9,133 +0.06(+1.60%)
Jun 11, 2019 3.920 3.920 3.700 3.760 20,686 -0.14(-3.59%)
Jun 10, 2019 3.900 3.960 3.900 3.900 2,830 +0.00(+0.00%)
Jun 07, 2019 3.950 3.950 3.900 3.900 6,661 -0.01(-0.26%)
Jun 06, 2019 3.900 3.950 3.900 3.910 775 -0.02(-0.51%)
Jun 05, 2019 3.950 3.990 3.930 3.930 8,884 -0.02(-0.51%)
Jun 04, 2019 3.950 3.950 3.940 3.950 16,744 +0.00(+0.00%)
Jun 03, 2019 3.980 3.980 3.950 3.950 4,587 -0.04(-1.00%)
May 31, 2019 3.990 3.990 3.950 3.990 3,370 +0.00(+0.00%)
May 30, 2019 3.990 4.000 3.950 3.990 9,575 +0.00(+0.00%)
May 29, 2019 4.030 4.030 3.990 3.990 15,383 -0.04(-0.99%)
May 28, 2019 4.040 4.150 4.030 4.030 9,641 -0.14(-3.36%)
May 27, 2019 4.170 4.170 4.170 4.170 234 +0.00(+0.00%)
May 24, 2019 4.170 4.170 4.170 4.170 834 +0.00(+0.00%)
May 23, 2019 4.170 4.170 4.140 4.170 4,948 +0.03(+0.72%)
May 22, 2019 4.060 4.140 4.060 4.140 3,291 +0.14(+3.50%)
May 21, 2019 4.060 4.060 3.980 4.000 4,454 +0.00(+0.00%)
May 17, 2019 4.000 4.000 4.000 0 -0.10(-2.44%)
May 16, 2019 4.050 4.100 4.050 4.100 4,490 +0.05(+1.23%)
May 15, 2019 4.050 4.050 3.990 4.050 11,350 +0.05(+1.25%)
May 14, 2019 4.040 4.100 3.980 4.000 10,521 -0.10(-2.44%)
May 13, 2019 4.170 4.170 4.100 4.100 669 +0.10(+2.50%)
May 10, 2019 4.040 4.040 4.000 4.000 12,833 -0.04(-0.99%)
May 09, 2019 4.060 4.060 4.010 4.040 6,638 -0.06(-1.46%)
May 08, 2019 4.100 4.100 4.100 4.100 160 +0.10(+2.50%)
May 07, 2019 4.020 4.020 4.000 4.000 2,684 +0.00(+0.00%)
May 06, 2019 4.100 4.100 4.000 4.000 13,733 -0.10(-2.44%)
May 03, 2019 4.060 4.100 4.030 4.100 3,856 +0.00(+0.00%)
May 02, 2019 4.130 4.150 4.100 4.100 4,840 +0.00(+0.00%)
May 01, 2019 4.100 4.150 4.100 4.100 11,500 +0.08(+1.99%)
Apr 30, 2019 4.020 4.020 4.020 4.020 267 +0.00(+0.00%)
Apr 29, 2019 4.050 4.100 4.020 4.020 1,859 -0.03(-0.74%)
Apr 26, 2019 4.170 4.170 4.050 4.050 2,707 -0.12(-2.88%)
Apr 25, 2019 4.170 4.170 4.170 4.170 142 +0.00(+0.00%)
Apr 24, 2019 4.110 4.170 4.100 4.170 2,870 +0.07(+1.71%)
Apr 23, 2019 4.150 4.180 3.990 4.100 12,350 +0.00(+0.00%)
Apr 22, 2019 4.150 4.150 4.020 4.100 2,970 +0.00(+0.00%)
Apr 18, 2019 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 17, 2019 4.100 4.100 4.030 4.100 5,645 +0.00(+0.00%)
Apr 16, 2019 4.150 4.150 4.020 4.100 3,400 -0.05(-1.20%)
Apr 15, 2019 4.010 4.150 4.010 4.150 6,316 +0.14(+3.49%)
Apr 12, 2019 4.080 4.080 4.000 4.010 47,687 -0.04(-0.99%)
Apr 11, 2019 4.120 4.120 4.050 4.050 6,201 +0.01(+0.25%)
Apr 10, 2019 4.040 4.040 4.040 4.040 1,100 +0.01(+0.25%)
Apr 09, 2019 4.030 4.030 4.000 4.030 6,841 +0.03(+0.75%)
Apr 08, 2019 4.190 4.190 4.000 4.000 12,225 -0.02(-0.50%)
Apr 05, 2019 4.100 4.100 4.020 4.020 4,670 -0.06(-1.47%)
Apr 04, 2019 4.190 4.190 4.080 4.080 3,639 -0.11(-2.63%)
Apr 03, 2019 4.180 4.190 4.180 4.190 1,602 +0.12(+2.95%)
Apr 02, 2019 4.080 4.080 4.070 4.070 2,420 -0.10(-2.40%)
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.