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 )

9.000 +0.020 (+0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 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%)
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.