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 (%)
Aug 30, 2019 3.720 3.720 3.720 0 -0.07(-1.85%)
Aug 29, 2019 3.790 3.790 3.790 3.790 455 +0.00(+0.00%)
Aug 28, 2019 3.790 3.790 3.790 3.790 732 -0.01(-0.26%)
Aug 27, 2019 3.800 3.800 3.730 3.800 3,932 +0.00(+0.00%)
Aug 26, 2019 3.790 3.800 3.790 3.800 10,210 +0.00(+0.00%)
Aug 23, 2019 3.800 3.800 3.700 3.800 8,356 +0.00(+0.00%)
Aug 22, 2019 3.800 3.800 3.700 3.800 7,195 +0.02(+0.53%)
Aug 21, 2019 3.850 3.850 3.780 3.780 9,599 -0.02(-0.53%)
Aug 20, 2019 3.800 3.810 3.800 3.800 6,242 -0.04(-1.04%)
Aug 19, 2019 3.900 3.900 3.840 3.840 2,788 -0.06(-1.54%)
Aug 16, 2019 3.890 3.900 3.800 3.900 14,586 +0.01(+0.26%)
Aug 15, 2019 3.900 3.940 3.800 3.890 14,458 +0.04(+1.04%)
Aug 14, 2019 3.900 3.900 3.750 3.850 20,346 -0.05(-1.28%)
Aug 13, 2019 3.950 3.950 3.900 3.900 3,354 +0.07(+1.83%)
Aug 12, 2019 3.880 3.950 3.810 3.830 20,237 -0.07(-1.79%)
Aug 09, 2019 3.900 3.900 3.890 3.900 5,299 +0.11(+2.90%)
Aug 08, 2019 3.790 3.790 3.790 3.790 147 +0.00(+0.00%)
Aug 07, 2019 3.740 3.790 3.740 3.790 2,872 +0.09(+2.43%)
Aug 06, 2019 3.640 3.700 3.390 3.700 26,621 +0.04(+1.09%)
Aug 02, 2019 3.660 3.660 3.660 0 -0.01(-0.27%)
Aug 01, 2019 3.750 3.850 3.670 3.670 3,954 -0.08(-2.13%)
Jul 31, 2019 3.970 3.970 3.750 3.750 12,425 -0.03(-0.79%)
Jul 30, 2019 3.900 3.980 3.780 3.780 6,609 -0.07(-1.82%)
Jul 29, 2019 3.960 3.980 3.850 3.850 3,551 -0.05(-1.28%)
Jul 26, 2019 3.950 3.950 3.900 3.900 1,039 -0.05(-1.27%)
Jul 25, 2019 3.850 4.000 3.780 3.950 8,734 +0.10(+2.60%)
Jul 24, 2019 3.900 3.910 3.850 3.850 8,213 -0.04(-1.03%)
Jul 23, 2019 3.900 3.900 3.890 3.890 2,186 -0.01(-0.26%)
Jul 22, 2019 3.850 3.900 3.850 3.900 3,657 +0.05(+1.30%)
Jul 19, 2019 3.900 3.900 3.850 3.850 4,422 +0.00(+0.00%)
Jul 18, 2019 3.850 3.850 3.830 3.850 11,197 -0.05(-1.28%)
Jul 17, 2019 3.970 3.970 3.830 3.900 8,288 +0.07(+1.83%)
Jul 16, 2019 3.950 3.950 3.830 3.830 25,585 -0.07(-1.79%)
Jul 15, 2019 4.040 4.040 3.900 3.900 16,244 -0.08(-2.01%)
Jul 12, 2019 3.980 3.980 3.900 3.980 3,980 +0.13(+3.38%)
Jul 11, 2019 3.900 3.920 3.850 3.850 3,237 +0.00(+0.00%)
Jul 10, 2019 3.840 4.000 3.770 3.850 23,030 +0.05(+1.32%)
Jul 09, 2019 3.920 3.920 3.710 3.800 14,947 -0.05(-1.30%)
Jul 08, 2019 3.930 3.930 3.850 3.850 11,400 -0.15(-3.75%)
Jul 05, 2019 3.920 4.000 3.920 4.000 7,816 +0.08(+2.04%)
Jul 04, 2019 3.960 3.960 3.920 3.920 4,868 -0.08(-2.00%)
Jul 03, 2019 4.000 4.000 3.900 4.000 15,166 +0.04(+1.01%)
Jul 02, 2019 3.890 3.990 3.850 3.960 11,047 +0.00(+0.00%)
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%)
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.