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 (%)
May 31, 2024 7.840 7.890 7.460 7.840 16,622 -0.06(-0.76%)
May 30, 2024 7.310 7.930 7.250 7.900 37,942 +0.61(+8.37%)
May 29, 2024 7.010 7.330 7.010 7.290 14,430 +0.13(+1.82%)
May 28, 2024 7.190 7.230 7.050 7.160 40,380 +0.04(+0.56%)
May 27, 2024 7.000 7.200 7.000 7.120 13,567 +0.03(+0.35%)
May 24, 2024 7.100 7.150 6.910 7.095 67,616 -0.00(-0.07%)
May 23, 2024 7.220 7.300 7.040 7.100 27,345 -0.11(-1.53%)
May 22, 2024 7.260 7.360 7.120 7.210 65,722 -0.12(-1.64%)
May 21, 2024 7.620 7.710 7.260 7.330 59,217 -0.26(-3.43%)
May 17, 2024 7.590 0 -0.06(-0.78%)
May 16, 2024 7.900 7.930 7.610 7.650 35,280 -0.18(-2.30%)
May 15, 2024 8.150 8.150 7.700 7.830 31,119 +0.05(+0.64%)
May 14, 2024 7.520 8.000 7.520 7.780 32,505 +0.25(+3.32%)
May 13, 2024 7.950 7.970 7.400 7.530 125,345 -0.45(-5.64%)
May 10, 2024 8.500 8.500 7.600 7.980 105,145 -0.40(-4.77%)
May 09, 2024 9.000 9.000 8.330 8.380 141,349 -1.37(-14.05%)
May 08, 2024 10.00 10.00 9.670 9.750 33,336 -0.25(-2.50%)
May 07, 2024 9.950 10.10 9.870 10.00 17,898 +0.13(+1.32%)
May 06, 2024 10.17 10.17 9.870 9.870 20,135 -0.16(-1.60%)
May 03, 2024 9.610 10.10 9.610 10.03 31,655 +0.37(+3.83%)
May 02, 2024 9.300 9.660 9.300 9.660 3,662 +0.31(+3.32%)
May 01, 2024 9.180 9.350 9.100 9.350 11,972 +0.19(+2.07%)
Apr 30, 2024 9.000 9.270 8.910 9.160 22,900 +0.18(+2.00%)
Apr 29, 2024 9.000 9.040 8.860 8.980 29,725 -0.07(-0.77%)
Apr 26, 2024 9.150 9.150 9.010 9.050 17,553 -0.11(-1.20%)
Apr 25, 2024 9.220 9.250 9.150 9.160 12,194 -0.09(-0.97%)
Apr 24, 2024 9.310 9.350 9.240 9.250 12,067 -0.05(-0.54%)
Apr 23, 2024 9.500 9.510 9.150 9.300 25,131 -0.08(-0.85%)
Apr 22, 2024 9.500 9.730 9.380 9.380 25,051 -0.11(-1.16%)
Apr 19, 2024 9.490 9.490 9.210 9.490 43,291 +0.07(+0.74%)
Apr 18, 2024 9.480 9.490 9.350 9.420 38,548 -0.08(-0.84%)
Apr 17, 2024 9.620 9.720 9.470 9.500 59,445 -0.16(-1.66%)
Apr 16, 2024 9.760 9.760 9.570 9.660 40,361 -0.14(-1.43%)
Apr 15, 2024 9.860 9.930 9.750 9.800 20,143 -0.06(-0.61%)
Apr 12, 2024 9.800 9.940 9.750 9.860 31,306 +0.05(+0.51%)
Apr 11, 2024 9.890 9.920 9.730 9.810 33,357 +0.07(+0.72%)
Apr 10, 2024 10.10 10.10 9.730 9.740 25,748 -0.35(-3.47%)
Apr 09, 2024 10.10 10.10 10.03 10.09 6,438 +0.01(+0.10%)
Apr 08, 2024 10.03 10.09 10.01 10.08 10,077 +0.04(+0.40%)
Apr 05, 2024 10.10 10.17 10.04 10.04 22,881 -0.13(-1.28%)
Apr 04, 2024 10.20 10.21 10.14 10.17 20,880 -0.21(-2.02%)
Apr 03, 2024 10.20 10.38 10.20 10.38 17,071 +0.13(+1.27%)
Apr 02, 2024 10.54 10.54 10.15 10.25 33,782 -0.11(-1.06%)
Apr 01, 2024 10.75 10.75 10.35 10.36 16,990 -0.12(-1.15%)
Mar 28, 2024 10.48 0 -0.23(-2.15%)
Mar 27, 2024 10.93 10.95 10.71 10.71 12,176 -0.32(-2.90%)
Mar 26, 2024 11.09 11.09 10.95 11.03 11,423 -0.07(-0.63%)
Mar 25, 2024 11.00 11.17 10.96 11.10 13,671 +0.15(+1.37%)
Mar 22, 2024 10.60 11.03 10.37 10.95 13,837 +0.60(+5.80%)
Mar 21, 2024 10.86 10.91 10.30 10.35 54,777 -0.65(-5.91%)
Mar 20, 2024 11.11 11.11 11.00 11.00 4,107 -0.07(-0.63%)
Mar 19, 2024 11.03 11.11 10.99 11.07 14,976 +0.05(+0.45%)
Mar 18, 2024 11.14 11.14 11.00 11.02 8,767 -0.12(-1.08%)
Mar 15, 2024 11.14 11.15 11.00 11.14 9,150 +0.04(+0.36%)
Mar 14, 2024 10.95 11.23 10.95 11.10 3,959 +0.15(+1.37%)
Mar 13, 2024 11.24 11.24 10.81 10.95 7,094 -0.16(-1.44%)
Mar 12, 2024 10.90 11.11 10.75 11.11 11,590 +0.41(+3.83%)
Mar 11, 2024 10.75 10.90 10.70 10.70 7,740 -0.10(-0.93%)
Mar 08, 2024 10.84 10.84 10.65 10.80 5,230 +0.00(+0.00%)
Mar 07, 2024 10.64 10.97 10.64 10.80 26,798 +0.05(+0.47%)
Mar 06, 2024 10.75 10.87 10.70 10.75 10,539 +0.02(+0.19%)
Mar 05, 2024 10.89 10.89 10.61 10.73 12,033 -0.01(-0.09%)
Mar 04, 2024 10.90 10.90 10.70 10.74 7,397 +0.14(+1.32%)
Mar 01, 2024 10.67 10.72 10.45 10.60 30,292 -0.16(-1.49%)
Feb 29, 2024 10.99 11.01 10.65 10.76 24,959 -0.34(-3.06%)
Feb 28, 2024 11.25 11.50 11.10 11.10 23,588 -0.10(-0.89%)
Feb 27, 2024 10.97 11.31 10.90 11.20 35,837 +0.22(+2.00%)
Feb 26, 2024 11.08 11.08 10.88 10.98 26,103 -0.12(-1.08%)
Feb 23, 2024 10.74 11.24 10.65 11.10 31,470 +0.42(+3.93%)
Feb 22, 2024 10.40 10.68 10.39 10.68 23,571 +0.32(+3.09%)
Feb 21, 2024 10.35 10.46 10.29 10.36 14,224 +0.11(+1.07%)
Feb 20, 2024 10.16 10.31 10.16 10.25 37,809 +0.10(+0.99%)
Feb 16, 2024 10.15 0 -0.10(-0.98%)
Feb 15, 2024 9.890 10.31 9.650 10.25 40,912 +0.60(+6.22%)
Feb 14, 2024 9.250 9.650 9.150 9.650 30,962 +0.42(+4.55%)
Feb 13, 2024 9.230 9.300 9.000 9.230 36,570 +0.02(+0.22%)
Feb 12, 2024 9.450 9.450 9.210 9.210 11,089 +0.02(+0.22%)
Feb 09, 2024 9.740 9.740 9.190 9.190 11,501 -0.36(-3.77%)
Feb 08, 2024 9.810 9.810 9.550 9.550 21,547 -0.21(-2.15%)
Feb 07, 2024 9.750 9.835 9.710 9.760 8,370 +0.08(+0.83%)
Feb 06, 2024 10.00 10.00 9.510 9.680 27,507 -0.27(-2.71%)
Feb 05, 2024 9.850 10.04 9.810 9.950 42,550 +0.14(+1.43%)
Feb 02, 2024 9.790 9.820 9.680 9.810 21,897 +0.07(+0.72%)
Feb 01, 2024 9.750 9.850 9.710 9.740 14,854 -0.01(-0.10%)
Jan 31, 2024 9.670 9.860 9.600 9.750 14,600 +0.10(+1.04%)
Jan 30, 2024 9.610 9.650 9.540 9.650 17,178 -0.02(-0.21%)
Jan 29, 2024 9.610 9.770 9.510 9.670 23,461 +0.11(+1.15%)
Jan 26, 2024 9.460 9.560 9.410 9.560 31,153 +0.09(+0.95%)
Jan 25, 2024 9.490 9.490 9.420 9.470 54,802 +0.10(+1.07%)
Jan 24, 2024 9.490 9.490 9.310 9.370 8,857 +0.01(+0.11%)
Jan 23, 2024 8.980 9.380 8.980 9.360 52,542 +0.37(+4.12%)
Jan 22, 2024 8.660 8.990 8.650 8.990 7,211 +0.26(+2.98%)
Jan 19, 2024 8.950 9.000 8.730 8.730 36,732 -0.16(-1.80%)
Jan 18, 2024 8.700 8.930 8.700 8.890 16,108 +0.22(+2.54%)
Jan 17, 2024 8.600 8.670 8.500 8.670 9,100 +0.07(+0.81%)
Jan 16, 2024 8.590 8.600 8.500 8.600 2,021 +0.00(+0.00%)
Jan 15, 2024 8.650 8.650 8.480 8.600 7,452 -0.05(-0.58%)
Jan 12, 2024 8.380 8.650 8.290 8.650 11,456 +0.26(+3.10%)
Jan 11, 2024 8.450 8.450 8.350 8.390 4,910 +0.08(+0.96%)
Jan 10, 2024 8.310 8.310 8.220 8.310 2,809 +0.02(+0.24%)
Jan 09, 2024 8.370 8.490 8.290 8.290 3,933 -0.08(-0.96%)
Jan 08, 2024 8.290 8.400 8.100 8.370 16,812 +0.38(+4.76%)
Jan 05, 2024 8.060 8.060 7.990 7.990 11,050 -0.05(-0.62%)
Jan 04, 2024 8.130 8.130 8.020 8.040 2,124 +0.00(+0.00%)
Jan 03, 2024 7.920 8.100 7.920 8.040 4,154 +0.07(+0.88%)
Jan 02, 2024 8.240 8.240 7.970 7.970 5,805 +0.00(+0.00%)
Dec 29, 2023 7.970 0 -0.14(-1.73%)
Dec 28, 2023 8.000 8.120 7.960 8.110 10,604 +0.01(+0.12%)
Dec 27, 2023 7.770 8.100 7.770 8.100 22,262 +0.31(+3.98%)
Dec 22, 2023 7.790 0 -0.02(-0.26%)
Dec 21, 2023 7.830 7.830 7.800 7.810 6,539 +0.06(+0.77%)
Dec 20, 2023 7.790 7.840 7.730 7.750 7,209 -0.05(-0.64%)
Dec 19, 2023 7.850 7.850 7.710 7.800 5,826 +0.00(+0.00%)
Dec 18, 2023 7.950 7.950 7.790 7.800 7,064 +0.05(+0.65%)
Dec 15, 2023 7.810 7.810 7.750 7.750 5,282 -0.05(-0.64%)
Dec 14, 2023 7.650 7.870 7.640 7.800 25,658 +0.15(+1.96%)
Dec 13, 2023 7.600 7.650 7.590 7.650 1,368 +0.05(+0.66%)
Dec 12, 2023 7.590 7.740 7.590 7.600 4,963 -0.20(-2.56%)
Dec 11, 2023 7.670 7.800 7.600 7.800 10,566 +0.20(+2.63%)
Dec 08, 2023 7.500 7.600 7.500 7.600 1,578 +0.10(+1.33%)
Dec 07, 2023 7.600 7.600 7.500 7.500 28,946 -0.01(-0.13%)
Dec 06, 2023 7.550 7.590 7.510 7.510 17,356 -0.07(-0.92%)
Dec 05, 2023 7.770 7.770 7.550 7.580 13,936 -0.12(-1.56%)
Dec 04, 2023 7.820 7.850 7.700 7.700 7,178 +0.00(+0.00%)
Dec 01, 2023 7.690 7.700 7.610 7.700 11,142 +0.00(+0.00%)
Nov 30, 2023 7.780 7.800 7.700 7.700 10,561 -0.10(-1.28%)
Nov 29, 2023 7.790 7.800 7.730 7.800 9,520 +0.03(+0.39%)
Nov 28, 2023 7.720 7.780 7.710 7.770 1,256 +0.07(+0.91%)
Nov 27, 2023 7.840 7.840 7.690 7.700 14,642 -0.11(-1.41%)
Nov 24, 2023 7.830 7.830 7.810 7.810 1,300 -0.03(-0.38%)
Nov 23, 2023 7.850 7.900 7.700 7.840 10,287 -0.01(-0.13%)
Nov 22, 2023 7.900 7.900 7.650 7.850 22,553 +0.04(+0.51%)
Nov 21, 2023 7.940 7.940 7.700 7.810 7,778 -0.04(-0.51%)
Nov 20, 2023 7.770 7.870 7.700 7.850 16,392 +0.22(+2.88%)
Nov 17, 2023 7.590 7.650 7.590 7.630 3,017 +0.03(+0.39%)
Nov 16, 2023 7.570 7.600 7.420 7.600 4,259 +0.14(+1.88%)
Nov 15, 2023 7.770 7.770 7.400 7.460 5,528 -0.03(-0.40%)
Nov 14, 2023 7.510 7.550 7.380 7.490 21,892 -0.01(-0.13%)
Nov 13, 2023 7.510 7.600 7.500 7.500 1,869 +0.06(+0.81%)
Nov 10, 2023 7.640 7.640 7.440 7.440 4,119 -0.20(-2.62%)
Nov 09, 2023 7.560 7.640 7.400 7.640 2,746 +0.05(+0.66%)
Nov 08, 2023 7.650 7.650 7.450 7.590 11,544 -0.06(-0.78%)
Nov 07, 2023 7.700 7.990 7.650 7.650 22,931 +0.11(+1.46%)
Nov 06, 2023 7.570 7.570 7.390 7.540 34,981 +0.09(+1.21%)
Nov 03, 2023 7.280 7.460 7.280 7.450 8,194 +0.10(+1.36%)
Nov 02, 2023 7.280 7.400 7.280 7.350 2,811 +0.10(+1.38%)
Nov 01, 2023 7.110 7.270 7.110 7.250 8,346 +0.14(+1.97%)
Oct 31, 2023 7.460 7.460 7.110 7.110 23,719 -0.29(-3.92%)
Oct 30, 2023 7.410 7.430 7.350 7.400 3,620 -0.01(-0.13%)
Oct 27, 2023 7.480 7.500 7.410 7.410 5,700 -0.14(-1.85%)
Oct 26, 2023 7.530 7.580 7.530 7.550 5,688 +0.01(+0.13%)
Oct 25, 2023 7.440 7.670 7.400 7.540 4,034 -0.06(-0.79%)
Oct 24, 2023 7.560 7.600 7.550 7.600 1,172 +0.00(+0.00%)
Oct 23, 2023 7.570 7.620 7.540 7.600 2,528 +0.08(+1.06%)
Oct 20, 2023 7.590 7.610 7.450 7.520 8,876 -0.15(-1.96%)
Oct 19, 2023 7.860 7.860 7.610 7.670 2,941 -0.02(-0.26%)
Oct 18, 2023 7.880 7.880 7.680 7.690 41,652 -0.16(-2.04%)
Oct 17, 2023 7.950 7.960 7.850 7.850 7,353 -0.15(-1.88%)
Oct 16, 2023 7.800 8.000 7.770 8.000 8,646 +0.20(+2.56%)
Oct 13, 2023 7.570 7.800 7.570 7.800 8,026 +0.23(+3.04%)
Oct 12, 2023 7.640 7.650 7.530 7.570 12,602 -0.03(-0.39%)
Oct 11, 2023 7.600 7.610 7.570 7.600 7,095 +0.02(+0.26%)
Oct 10, 2023 7.470 7.650 7.440 7.580 13,298 +0.18(+2.43%)
Oct 06, 2023 7.400 0 +0.02(+0.27%)
Oct 05, 2023 7.300 7.400 7.250 7.380 13,896 +0.08(+1.10%)
Oct 04, 2023 7.490 7.500 7.300 7.300 10,826 -0.18(-2.41%)
Oct 03, 2023 7.350 7.480 7.270 7.480 14,832 +0.17(+2.33%)
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.