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 (%)
Jul 31, 2020 1.450 1.450 1.450 0 -0.04(-2.68%)
Jul 30, 2020 1.490 1.490 1.400 1.490 1,961 +0.01(+0.68%)
Jul 29, 2020 1.430 1.500 1.430 1.480 12,479 +0.03(+2.07%)
Jul 28, 2020 1.410 1.450 1.410 1.450 10,520 -0.03(-2.03%)
Jul 27, 2020 1.450 1.500 1.450 1.480 5,475 -0.02(-1.33%)
Jul 24, 2020 1.510 1.510 1.500 1.500 1,314 -0.04(-2.60%)
Jul 23, 2020 1.540 1.540 1.540 1.540 1,024 +0.00(+0.00%)
Jul 22, 2020 1.540 1.540 1.540 1.540 100 +0.12(+8.45%)
Jul 21, 2020 1.440 1.440 1.420 1.420 761 -0.02(-1.39%)
Jul 20, 2020 1.440 1.450 1.440 1.440 12,609 +0.02(+1.41%)
Jul 17, 2020 1.440 1.440 1.400 1.420 6,683 +0.07(+5.19%)
Jul 16, 2020 1.450 1.450 1.350 1.350 13,416 -0.10(-6.90%)
Jul 15, 2020 1.390 1.450 1.390 1.450 7,770 +0.06(+4.32%)
Jul 14, 2020 1.440 1.440 1.390 1.390 4,250 -0.03(-2.11%)
Jul 13, 2020 1.440 1.440 1.420 1.420 1,169 +0.00(+0.00%)
Jul 10, 2020 1.430 1.430 1.410 1.420 1,730 -0.01(-0.70%)
Jul 09, 2020 1.490 1.490 1.420 1.430 2,705 +0.02(+1.42%)
Jul 08, 2020 1.500 1.500 1.340 1.410 17,289 -0.09(-6.00%)
Jul 07, 2020 1.500 1.500 1.500 1.500 1,943 +0.00(+0.00%)
Jul 06, 2020 1.500 1.500 1.500 1.500 818 -0.06(-3.85%)
Jul 03, 2020 1.560 1.560 1.560 1.560 120 +0.14(+9.86%)
Jul 02, 2020 1.490 1.550 1.380 1.420 11,077 -0.09(-5.96%)
Jun 30, 2020 1.510 1.510 1.510 0 -0.04(-2.58%)
Jun 29, 2020 1.550 1.550 1.550 1.550 124 +0.00(+0.00%)
Jun 26, 2020 1.580 1.600 1.550 1.550 11,985 -0.02(-1.27%)
Jun 25, 2020 1.570 1.640 1.570 1.570 3,600 -0.05(-3.09%)
Jun 24, 2020 1.630 1.630 1.570 1.620 5,368 -0.02(-1.22%)
Jun 23, 2020 1.670 1.670 1.600 1.640 8,950 +0.03(+1.86%)
Jun 22, 2020 1.680 1.680 1.610 1.610 3,418 -0.05(-3.01%)
Jun 19, 2020 1.610 1.670 1.610 1.660 2,000 +0.06(+3.75%)
Jun 18, 2020 1.580 1.630 1.570 1.600 19,980 +0.03(+1.91%)
Jun 17, 2020 1.620 1.690 1.550 1.570 11,223 -0.10(-5.99%)
Jun 16, 2020 1.600 1.670 1.600 1.670 12,769 +0.14(+9.15%)
Jun 15, 2020 1.500 1.530 1.500 1.530 1,403 +0.03(+2.00%)
Jun 12, 2020 1.580 1.640 1.500 1.500 4,400 +0.05(+3.45%)
Jun 11, 2020 1.600 1.630 1.410 1.450 39,590 -0.24(-14.20%)
Jun 10, 2020 1.680 1.700 1.640 1.690 17,884 +0.02(+1.20%)
Jun 09, 2020 1.700 1.700 1.580 1.670 32,935 -0.08(-4.57%)
Jun 08, 2020 1.500 1.760 1.460 1.750 112,770 +0.25(+16.67%)
Jun 05, 2020 1.420 1.750 1.420 1.500 189,733 +0.08(+5.63%)
Jun 04, 2020 1.410 1.420 1.400 1.420 39,229 +0.02(+1.43%)
Jun 03, 2020 1.350 1.400 1.350 1.400 159,194 +0.05(+3.70%)
Jun 02, 2020 1.410 1.430 1.350 1.350 26,491 +0.00(+0.00%)
Jun 01, 2020 1.400 1.430 1.340 1.350 2,893 -0.05(-3.57%)
May 29, 2020 1.330 1.400 1.300 1.400 121,106 +0.08(+6.06%)
May 28, 2020 1.300 1.320 1.230 1.320 19,236 +0.03(+2.33%)
May 27, 2020 1.280 1.300 1.220 1.290 31,942 +0.08(+6.61%)
May 26, 2020 1.290 1.340 1.200 1.210 66,850 -0.09(-6.92%)
May 25, 2020 1.290 1.350 1.210 1.300 22,272 +0.05(+4.00%)
May 22, 2020 1.290 1.290 1.250 1.250 11,501 -0.03(-2.34%)
May 21, 2020 1.340 1.360 1.250 1.280 16,925 -0.08(-5.88%)
May 20, 2020 1.190 1.480 1.190 1.360 75,745 +0.19(+16.24%)
May 19, 2020 1.250 1.280 1.160 1.170 22,718 -0.03(-2.50%)
May 15, 2020 1.200 1.200 1.200 0 +0.02(+1.69%)
May 14, 2020 1.180 1.260 1.150 1.180 48,994 +0.01(+0.85%)
May 13, 2020 1.280 1.290 1.170 1.170 12,019 -0.10(-7.87%)
May 12, 2020 1.260 1.300 1.250 1.270 31,150 -0.02(-1.55%)
May 11, 2020 1.310 1.310 1.270 1.290 11,484 -0.01(-0.77%)
May 08, 2020 1.330 1.330 1.270 1.300 23,894 -0.05(-3.70%)
May 07, 2020 1.380 1.380 1.350 1.350 9,929 -0.06(-4.26%)
May 06, 2020 1.370 1.410 1.370 1.410 11,036 +0.06(+4.44%)
May 05, 2020 1.390 1.390 1.350 1.350 21,798 -0.03(-2.17%)
May 04, 2020 1.340 1.380 1.340 1.380 16,836 -0.06(-4.17%)
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.