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 UNCHANGED
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 (%)
Jul 31, 2018 4.240 4.240 4.160 4.160 1,711 +0.04(+0.97%)
Jul 30, 2018 4.120 4.120 4.120 4.120 283 +0.00(+0.00%)
Jul 27, 2018 4.190 4.190 4.120 4.120 7,297 +0.05(+1.23%)
Jul 26, 2018 4.120 4.150 4.070 4.070 11,155 -0.08(-1.93%)
Jul 25, 2018 4.120 4.150 4.070 4.150 16,014 +0.05(+1.22%)
Jul 24, 2018 4.080 4.120 4.080 4.100 4,495 -0.02(-0.49%)
Jul 23, 2018 4.110 4.120 4.070 4.120 14,170 +0.00(+0.00%)
Jul 20, 2018 4.090 4.120 4.030 4.120 3,998 +0.07(+1.73%)
Jul 19, 2018 4.120 4.120 4.050 4.050 3,897 -0.06(-1.46%)
Jul 17, 2018 4.110 4.110 4.110 0 -0.03(-0.72%)
Jul 16, 2018 4.160 4.160 4.100 4.140 6,105 +0.04(+0.98%)
Jul 13, 2018 4.190 4.190 4.100 4.100 4,610 -0.05(-1.20%)
Jul 12, 2018 4.120 4.150 4.120 4.150 14,800 -0.02(-0.48%)
Jul 11, 2018 4.100 4.170 4.060 4.170 8,200 +0.05(+1.21%)
Jul 10, 2018 4.110 4.120 4.110 4.120 1,200 +0.02(+0.49%)
Jul 09, 2018 4.050 4.100 4.050 4.100 12,550 +0.00(+0.00%)
Jul 06, 2018 4.110 4.110 4.100 4.100 2,334 +0.06(+1.49%)
Jul 05, 2018 4.110 4.110 4.000 4.040 7,480 -0.07(-1.70%)
Jul 04, 2018 4.120 4.120 4.110 4.110 8,786 +0.00(+0.00%)
Jul 03, 2018 4.150 4.180 4.110 4.110 9,678 -0.01(-0.24%)
Jun 29, 2018 4.120 4.120 4.120 0 +0.02(+0.49%)
Jun 28, 2018 4.130 4.130 4.090 4.100 1,698 -0.02(-0.49%)
Jun 27, 2018 4.020 4.170 4.020 4.120 1,590 +0.09(+2.23%)
Jun 26, 2018 4.030 4.030 4.030 4.030 230 -0.02(-0.49%)
Jun 25, 2018 4.150 4.150 4.050 4.050 2,376 -0.05(-1.22%)
Jun 22, 2018 4.160 4.160 4.100 4.100 954 +0.06(+1.49%)
Jun 21, 2018 4.170 4.170 4.040 4.040 1,236 -0.06(-1.46%)
Jun 20, 2018 4.130 4.130 4.100 4.100 1,955 +0.00(+0.00%)
Jun 19, 2018 3.980 4.100 3.980 4.100 5,000 +0.09(+2.24%)
Jun 18, 2018 4.200 4.200 4.020 4.010 6,601 +0.00(+0.00%)
Jun 15, 2018 4.350 4.000 4.010 15,543 -0.34(-7.82%)
Jun 14, 2018 4.290 4.350 4.280 4.350 6,430 +0.05(+1.16%)
Jun 13, 2018 4.300 4.350 4.250 4.300 29,496 +0.15(+3.61%)
Jun 12, 2018 4.090 4.150 4.090 4.150 2,661 +0.15(+3.75%)
Jun 11, 2018 4.000 4.010 4.000 4.000 3,986 +0.01(+0.25%)
Jun 08, 2018 3.940 4.000 3.940 3.990 38,673 +0.05(+1.27%)
Jun 07, 2018 3.900 3.960 3.900 3.940 11,820 +0.09(+2.34%)
Jun 06, 2018 3.980 3.980 3.850 3.850 17,994 -0.13(-3.27%)
Jun 05, 2018 3.970 3.980 3.910 3.980 1,290 +0.10(+2.58%)
Jun 04, 2018 3.910 3.960 3.880 3.880 8,166 +0.03(+0.78%)
Jun 01, 2018 3.840 3.850 3.840 3.850 7,180 +0.00(+0.00%)
May 31, 2018 3.900 3.900 3.830 3.850 6,151 +0.00(+0.00%)
May 30, 2018 3.980 3.980 3.850 3.850 5,255 +0.03(+0.79%)
May 29, 2018 3.850 3.850 3.800 3.820 7,400 +0.00(+0.00%)
May 28, 2018 3.850 3.850 3.820 3.820 9,481 -0.03(-0.78%)
May 25, 2018 3.810 3.850 3.800 3.850 3,614 +0.02(+0.52%)
May 24, 2018 3.860 3.860 3.830 3.830 10,377 -0.02(-0.52%)
May 23, 2018 3.850 3.850 3.800 3.850 21,297 +0.00(+0.00%)
May 22, 2018 3.990 3.990 3.830 3.850 13,684 +0.00(+0.00%)
May 18, 2018 3.850 3.850 3.850 0 -0.14(-3.51%)
May 17, 2018 3.980 3.990 3.980 3.990 10,990 +0.09(+2.31%)
May 16, 2018 3.990 4.000 3.900 3.900 8,100 -0.09(-2.26%)
May 15, 2018 3.990 3.990 3.990 3.990 2,001 +0.00(+0.00%)
May 14, 2018 3.990 3.990 3.990 3.990 10,950 +0.18(+4.72%)
May 11, 2018 3.990 3.990 3.810 3.810 5,500 -0.04(-1.04%)
May 08, 2018 3.850 3.850 3.850 0 -0.11(-2.78%)
May 07, 2018 4.000 4.000 3.960 3.960 4,012 -0.04(-1.00%)
May 04, 2018 3.950 4.000 3.950 4.000 1,100 +0.05(+1.27%)
May 03, 2018 3.870 3.950 3.870 3.950 13,536 +0.10(+2.60%)
May 02, 2018 3.870 3.870 3.850 3.850 2,540 +0.00(+0.00%)
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.