Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: DE )

7.700 +0.050 (+0.65%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: DE )

Historical Prices