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 (%)
Sep 29, 2023 7.000 7.420 6.940 7.240 24,280 +0.29(+4.17%)
Sep 28, 2023 7.150 7.150 6.950 6.950 96,504 -0.23(-3.20%)
Sep 27, 2023 7.450 7.480 7.170 7.180 26,861 -0.26(-3.49%)
Sep 26, 2023 7.550 7.550 7.440 7.440 22,838 -0.18(-2.36%)
Sep 25, 2023 7.750 7.650 7.620 7.620 11,159 -0.13(-1.68%)
Sep 22, 2023 7.780 7.780 7.700 7.750 6,894 +0.02(+0.26%)
Sep 21, 2023 7.600 7.750 7.600 7.730 5,351 +0.07(+0.91%)
Sep 20, 2023 7.780 7.780 7.550 7.660 15,104 +0.03(+0.39%)
Sep 19, 2023 7.720 7.720 7.590 7.630 22,449 -0.15(-1.93%)
Sep 18, 2023 7.860 7.880 7.710 7.780 7,271 -0.07(-0.89%)
Sep 15, 2023 7.390 7.870 7.390 7.850 25,283 +0.38(+5.09%)
Sep 14, 2023 7.580 7.600 7.300 7.470 44,330 -0.14(-1.84%)
Sep 13, 2023 7.650 7.790 7.480 7.610 24,239 -0.14(-1.81%)
Sep 12, 2023 8.000 8.000 7.710 7.750 38,153 -0.21(-2.64%)
Sep 11, 2023 8.000 8.100 7.960 7.960 16,186 -0.14(-1.73%)
Sep 08, 2023 8.050 8.120 8.000 8.100 9,641 +0.04(+0.50%)
Sep 07, 2023 8.210 8.240 8.060 8.060 11,661 -0.24(-2.89%)
Sep 06, 2023 8.390 8.390 8.290 8.300 3,435 +0.00(+0.00%)
Sep 05, 2023 8.510 8.510 8.270 8.300 2,772 +0.02(+0.24%)
Sep 01, 2023 8.280 0 +0.02(+0.24%)
Aug 31, 2023 8.680 8.680 8.260 8.260 105,179 -0.16(-1.90%)
Aug 30, 2023 8.790 8.790 8.280 8.420 22,078 -0.05(-0.59%)
Aug 29, 2023 8.190 8.470 8.130 8.470 17,544 +0.31(+3.80%)
Aug 28, 2023 8.870 8.870 8.000 8.160 11,637 -0.15(-1.81%)
Aug 25, 2023 8.450 8.450 8.200 8.310 22,871 -0.01(-0.12%)
Aug 24, 2023 8.490 8.490 8.300 8.320 28,924 -0.18(-2.12%)
Aug 23, 2023 8.360 8.540 8.350 8.500 19,011 +0.23(+2.78%)
Aug 22, 2023 8.260 8.520 8.230 8.270 17,130 +0.21(+2.61%)
Aug 21, 2023 8.000 8.190 7.940 8.060 49,171 +0.30(+3.87%)
Aug 18, 2023 7.990 7.990 7.760 7.760 19,777 -0.22(-2.76%)
Aug 17, 2023 8.000 8.010 7.960 7.980 4,639 -0.02(-0.25%)
Aug 16, 2023 8.080 8.100 7.970 8.000 26,534 -0.08(-0.99%)
Aug 15, 2023 7.910 8.100 7.870 8.080 33,748 +0.08(+1.00%)
Aug 14, 2023 8.180 8.200 8.000 8.000 22,152 -0.10(-1.23%)
Aug 11, 2023 8.350 8.350 7.570 8.100 46,836 -0.25(-2.99%)
Aug 10, 2023 8.620 8.670 8.330 8.350 37,573 -0.37(-4.24%)
Aug 09, 2023 9.000 9.050 8.650 8.720 21,592 -0.18(-2.02%)
Aug 08, 2023 8.860 9.090 8.480 8.900 53,271 +0.05(+0.56%)
Aug 04, 2023 8.850 0 +0.53(+6.37%)
Aug 03, 2023 8.630 8.630 8.040 8.320 31,778 -0.30(-3.48%)
Aug 02, 2023 8.770 8.820 8.490 8.620 28,879 -0.33(-3.69%)
Aug 01, 2023 9.200 9.200 8.790 8.950 37,930 -0.14(-1.54%)
Jul 31, 2023 9.000 9.190 8.920 9.090 28,938 +0.18(+2.02%)
Jul 28, 2023 8.780 8.960 8.730 8.910 26,924 +0.20(+2.30%)
Jul 27, 2023 8.630 8.800 8.630 8.710 30,845 +0.08(+0.93%)
Jul 26, 2023 8.470 8.640 8.300 8.630 10,292 +0.10(+1.17%)
Jul 25, 2023 8.110 8.780 8.090 8.530 51,155 +0.43(+5.31%)
Jul 24, 2023 7.670 8.340 7.660 8.100 31,519 +0.38(+4.92%)
Jul 21, 2023 7.560 7.720 7.510 7.720 56,025 +0.12(+1.58%)
Jul 20, 2023 7.230 7.670 7.230 7.600 49,615 +0.37(+5.12%)
Jul 19, 2023 7.350 7.350 7.110 7.230 22,167 -0.15(-2.03%)
Jul 18, 2023 7.380 7.410 7.360 7.380 23,261 -0.02(-0.27%)
Jul 17, 2023 7.650 7.650 7.390 7.400 20,168 -0.21(-2.76%)
Jul 14, 2023 7.600 7.650 7.550 7.610 7,732 -0.06(-0.78%)
Jul 13, 2023 7.640 7.690 7.610 7.670 19,785 -0.10(-1.29%)
Jul 12, 2023 7.160 7.770 7.160 7.770 43,674 +0.48(+6.58%)
Jul 11, 2023 7.190 7.290 7.190 7.290 20,035 +0.10(+1.39%)
Jul 10, 2023 7.190 7.200 7.170 7.190 1,696 +0.00(+0.00%)
Jul 07, 2023 7.040 7.200 7.040 7.190 17,505 +0.15(+2.13%)
Jul 06, 2023 6.980 7.100 6.980 7.040 8,431 +0.04(+0.57%)
Jul 05, 2023 7.100 7.100 6.990 7.000 7,595 -0.14(-1.96%)
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.