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 )

7.590 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Apr 27, 2017 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 26, 2017 4.150 4.150 4.150 4.150 955 +0.25(+6.41%)
Apr 25, 2017 4.100 4.200 3.900 3.900 3,674 -0.13(-3.23%)
Apr 24, 2017 4.030 4.030 4.030 4.030 100 +0.01(+0.25%)
Apr 21, 2017 3.930 4.020 3.920 4.020 4,306 +0.00(+0.00%)
Apr 20, 2017 4.020 4.020 4.020 4.020 800 +0.10(+2.55%)
Apr 19, 2017 3.930 3.930 3.920 3.920 514 +0.00(+0.00%)
Apr 18, 2017 3.980 3.980 3.920 3.920 600 -0.08(-2.00%)
Apr 17, 2017 4.000 4.050 4.000 4.000 3,157 +0.09(+2.30%)
Apr 11, 2017 3.910 3.910 3.910 0 -0.04(-1.01%)
Apr 10, 2017 3.950 3.950 3.950 3.950 1,000 +0.14(+3.67%)
Apr 07, 2017 3.850 3.950 3.730 3.810 7,020 -0.14(-3.54%)
Apr 06, 2017 3.950 3.950 3.950 3.950 3,300 +0.00(+0.00%)
Apr 05, 2017 3.990 4.100 3.950 3.950 4,625 -0.15(-3.66%)
Apr 04, 2017 4.250 4.250 4.100 4.100 3,500 +0.10(+2.50%)
Apr 03, 2017 3.990 4.000 3.990 4.000 1,575 +0.02(+0.50%)
Mar 31, 2017 3.980 3.980 3.980 3.980 500 -0.01(-0.25%)
Mar 30, 2017 3.850 3.990 3.700 3.990 5,740 +0.00(+0.00%)
Mar 29, 2017 3.820 3.990 3.820 3.990 700 +0.14(+3.64%)
Mar 28, 2017 3.980 3.980 3.850 3.850 1,707 -0.14(-3.51%)
Mar 24, 2017 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 23, 2017 3.800 3.990 3.800 3.990 1,400 +0.09(+2.31%)
Mar 22, 2017 3.900 3.900 3.900 3.900 576 -0.09(-2.26%)
Mar 21, 2017 3.840 3.990 3.840 3.990 3,500 +0.15(+3.91%)
Mar 20, 2017 3.840 3.840 3.840 3.840 200 +0.04(+1.05%)
Mar 17, 2017 3.810 3.810 3.800 3.800 653 -0.02(-0.52%)
Mar 16, 2017 3.700 3.820 3.600 3.820 400 +0.12(+3.24%)
Mar 15, 2017 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Mar 14, 2017 3.700 3.700 3.700 3.700 1,000 +0.00(+0.00%)
Mar 13, 2017 3.820 3.820 3.700 3.700 1,900 -0.10(-2.63%)
Mar 10, 2017 3.600 3.800 3.600 3.800 1,455 +0.05(+1.33%)
Mar 09, 2017 3.750 3.750 3.750 3.750 500 +0.00(+0.00%)
Mar 08, 2017 3.650 3.850 3.650 3.750 2,800 +0.03(+0.81%)
Mar 07, 2017 3.720 3.850 3.720 3.720 4,807 -0.03(-0.80%)
Mar 03, 2017 3.750 3.750 3.750 0 +0.18(+5.04%)
Mar 02, 2017 3.740 3.740 3.570 3.570 1,200 -0.18(-4.80%)
Mar 01, 2017 3.740 3.750 3.690 3.750 3,742 +0.01(+0.27%)
Feb 28, 2017 3.740 3.740 3.720 3.740 5,460 +0.14(+3.89%)
Feb 27, 2017 3.700 3.750 3.600 3.600 6,125 -0.05(-1.37%)
Feb 24, 2017 3.600 3.650 3.600 3.650 3,310 +0.07(+1.96%)
Feb 23, 2017 3.510 3.750 3.400 3.580 27,294 -0.02(-0.56%)
Feb 22, 2017 3.300 3.750 3.300 3.600 17,500 +0.37(+11.46%)
Feb 21, 2017 3.300 3.300 3.230 3.230 3,586 -0.07(-2.12%)
Feb 17, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 16, 2017 3.300 3.300 3.300 3.300 2,600 -0.03(-0.90%)
Feb 14, 2017 3.330 3.330 3.330 0 +0.04(+1.22%)
Feb 13, 2017 3.290 3.290 3.290 3.290 1,279 +0.00(+0.00%)
Feb 10, 2017 3.290 3.290 3.290 3.290 900 +0.02(+0.61%)
Feb 09, 2017 3.220 3.270 3.220 3.270 4,103 +0.00(+0.00%)
Feb 08, 2017 3.240 3.270 3.240 3.270 4,600 +0.00(+0.00%)
Feb 07, 2017 3.300 3.300 3.270 3.270 6,255 -0.03(-0.91%)
Feb 06, 2017 3.290 3.330 3.290 3.300 2,110 +0.01(+0.30%)
Feb 03, 2017 3.240 3.290 3.240 3.290 5,100 +0.08(+2.49%)
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.