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 )

7.680 +0.030 (+0.39%)

Streaming Delayed Price Updated: 1:38 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 (%)
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%)

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