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: DEFN )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 21, 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 (%)
Jun 20, 2024 0.1900 0.2000 0.1850 0.2000 98,512 +0.02(+8.11%)
Jun 19, 2024 0.1900 0.1900 0.1850 0.1850 113,000 +0.00(+0.00%)
Jun 18, 2024 0.2000 0.2000 0.1800 0.1850 84,452 -0.01(-5.13%)
Jun 17, 2024 0.1900 0.2100 0.1900 0.1950 259,286 +0.01(+2.63%)
Jun 14, 2024 0.1950 0.1950 0.1900 0.1900 80,270 -0.01(-2.56%)
Jun 13, 2024 0.2000 0.2000 0.1950 0.1950 12,550 -0.01(-2.50%)
Jun 12, 2024 0.2000 0.2050 0.2000 0.2000 46,260 +0.00(+0.00%)
Jun 11, 2024 0.2100 0.2100 0.2000 0.2000 88,210 -0.00(-2.44%)
Jun 10, 2024 0.2200 0.2200 0.2050 0.2050 90,706 -0.01(-4.65%)
Jun 07, 2024 0.2100 0.2150 0.2100 0.2150 42,077 -0.01(-2.27%)
Jun 06, 2024 0.2150 0.2250 0.2100 0.2200 62,769 +0.00(+0.00%)
Jun 05, 2024 0.2050 0.2200 0.2050 0.2200 107,073 +0.02(+7.32%)
Jun 04, 2024 0.2100 0.2100 0.2050 0.2050 26,108 +0.00(+0.00%)
Jun 03, 2024 0.2100 0.2100 0.2000 0.2050 103,368 +0.00(+0.00%)
May 31, 2024 0.2050 0.2200 0.2000 0.2050 45,898 +0.00(+0.00%)
May 30, 2024 0.2100 0.2200 0.2000 0.2050 192,996 -0.01(-2.38%)
May 29, 2024 0.2000 0.2150 0.2000 0.2100 95,665 +0.00(+0.00%)
May 28, 2024 0.2000 0.2100 0.2000 0.2100 55,500 +0.00(+0.00%)
May 27, 2024 0.2100 0.2100 0.2000 0.2100 8,220 +0.01(+2.44%)
May 24, 2024 0.2000 0.2050 0.1950 0.2050 41,116 +0.00(+2.50%)
May 23, 2024 0.2000 0.2050 0.2000 0.2000 26,059 -0.00(-2.44%)
May 22, 2024 0.2000 0.2100 0.2000 0.2050 119,708 +0.00(+2.50%)
May 21, 2024 0.1950 0.2050 0.1950 0.2000 73,330 +0.01(+2.56%)
May 17, 2024 0.1950 0 -0.01(-4.88%)
May 16, 2024 0.2000 0.2050 0.1950 0.2050 44,986 +0.01(+5.13%)
May 15, 2024 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
May 14, 2024 0.1900 0.1900 0.1900 0.1900 75,707 +0.00(+0.00%)
May 13, 2024 0.1950 0.1950 0.1900 0.1900 85,747 -0.01(-2.56%)
May 10, 2024 0.2050 0.2050 0.1950 0.1950 48,975 -0.01(-2.50%)
May 09, 2024 0.2100 0.2100 0.2000 0.2000 174,699 -0.00(-2.44%)
May 08, 2024 0.2200 0.2200 0.2050 0.2050 15,000 +0.00(+0.00%)
May 07, 2024 0.2100 0.2100 0.2000 0.2050 96,400 -0.01(-2.38%)
May 06, 2024 0.2200 0.2200 0.2050 0.2100 92,783 +0.00(+0.00%)
May 03, 2024 0.2200 0.2200 0.2100 0.2100 67,700 -0.01(-2.33%)
May 02, 2024 0.2200 0.2250 0.2150 0.2150 11,350 -0.01(-4.44%)
May 01, 2024 0.2250 0.2250 0.2150 0.2250 29,500 +0.01(+2.27%)
Apr 30, 2024 0.2300 0.2300 0.2200 0.2200 372,210 +0.01(+2.33%)
Apr 29, 2024 0.2250 0.2250 0.2150 0.2150 43,081 +0.00(+0.00%)
Apr 26, 2024 0.2250 0.2250 0.2150 0.2150 37,100 +0.00(+0.00%)
Apr 25, 2024 0.2250 0.2250 0.2150 0.2150 1,039,008 -0.01(-4.44%)
Apr 24, 2024 0.2300 0.2300 0.2250 0.2250 17,500 +0.01(+2.27%)
Apr 23, 2024 0.2300 0.2300 0.2200 0.2200 100,700 -0.01(-4.35%)
Apr 22, 2024 0.2300 0.2300 0.2300 0.2300 182,357 +0.00(+0.00%)
Apr 19, 2024 0.2400 0.2400 0.2300 0.2300 27,051 -0.00(-2.13%)
Apr 18, 2024 0.2400 0.2400 0.2300 0.2350 49,595 +0.00(+2.17%)
Apr 17, 2024 0.2300 0.2300 0.2250 0.2300 75,020 -0.00(-2.13%)
Apr 16, 2024 0.2350 0.2400 0.2250 0.2350 212,108 +0.00(+0.00%)
Apr 15, 2024 0.2400 0.2400 0.2350 0.2350 149,763 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2400 0.2350 0.2350 58,001 +0.00(+0.00%)
Apr 11, 2024 0.2400 0.2400 0.2350 0.2350 209,960 +0.00(+0.00%)
Apr 10, 2024 0.2400 0.2400 0.2350 0.2350 95,307 +0.00(+0.00%)
Apr 09, 2024 0.2350 0.2400 0.2350 0.2350 56,403 -0.01(-2.08%)
Apr 08, 2024 0.2300 0.2400 0.2300 0.2400 139,532 +0.01(+2.13%)
Apr 05, 2024 0.2300 0.2350 0.2200 0.2350 298,820 +0.00(+0.00%)
Apr 04, 2024 0.2400 0.2400 0.2300 0.2350 25,829 -0.01(-2.08%)
Apr 03, 2024 0.2350 0.2400 0.2300 0.2400 6,000 +0.01(+2.13%)
Apr 02, 2024 0.2300 0.2350 0.2200 0.2350 37,409 +0.00(+2.17%)
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.