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 30, 2018 3.950 3.950 3.900 3.900 650 -0.05(-1.27%)
Apr 27, 2018 3.950 3.950 3.950 3.950 700 +0.00(+0.00%)
Apr 26, 2018 3.860 3.950 3.860 3.950 1,347 -0.05(-1.25%)
Apr 25, 2018 4.000 4.000 4.000 4.000 4,287 +0.00(+0.00%)
Apr 24, 2018 3.920 4.000 3.920 4.000 9,775 +0.10(+2.56%)
Apr 23, 2018 3.870 4.000 3.850 3.900 14,500 -0.02(-0.51%)
Apr 20, 2018 3.950 3.950 3.900 3.920 9,318 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Apr 18, 2018 4.000 4.050 4.000 4.050 1,920 +0.05(+1.25%)
Apr 17, 2018 3.960 4.000 3.960 4.000 1,917 +0.00(+0.00%)
Apr 16, 2018 4.000 4.000 3.900 4.000 4,242 +0.00(+0.00%)
Apr 13, 2018 4.050 4.050 4.000 4.000 1,291 -0.05(-1.23%)
Apr 12, 2018 4.000 4.050 3.850 4.050 13,936 +0.05(+1.25%)
Apr 11, 2018 4.000 4.000 4.000 4.000 2,700 +0.00(+0.00%)
Apr 10, 2018 3.960 4.000 3.960 4.000 1,820 -0.05(-1.23%)
Apr 09, 2018 4.000 4.050 3.980 4.050 8,700 +0.06(+1.50%)
Apr 06, 2018 3.990 3.990 3.990 3.990 580 -0.01(-0.25%)
Apr 05, 2018 4.050 4.100 3.950 4.000 24,915 -0.10(-2.44%)
Apr 04, 2018 4.200 4.250 4.080 4.100 11,400 -0.10(-2.38%)
Apr 03, 2018 4.150 4.200 4.080 4.200 1,132 +0.00(+0.00%)
Apr 02, 2018 4.250 4.250 4.200 4.200 660 -0.05(-1.18%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 28, 2018 4.250 4.250 4.250 4.250 370 +0.00(+0.00%)
Mar 27, 2018 4.250 4.250 4.250 4.250 225 +0.05(+1.19%)
Mar 26, 2018 4.300 4.300 4.200 4.200 3,264 -0.10(-2.33%)
Mar 23, 2018 4.300 4.300 4.300 4.300 1,050 +0.00(+0.00%)
Mar 22, 2018 4.300 4.300 4.300 4.300 467 +0.02(+0.47%)
Mar 21, 2018 4.300 4.300 4.280 4.280 9,257 -0.02(-0.47%)
Mar 20, 2018 4.340 4.340 4.280 4.300 2,835 -0.04(-0.92%)
Mar 19, 2018 4.280 4.340 4.280 4.340 4,423 +0.06(+1.40%)
Mar 16, 2018 4.320 4.340 4.250 4.280 1,935 -0.06(-1.38%)
Mar 15, 2018 4.250 4.340 4.250 4.340 1,271 +0.09(+2.12%)
Mar 13, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 12, 2018 4.250 4.250 4.250 4.250 180 +0.00(+0.00%)
Mar 09, 2018 4.190 4.250 4.190 4.250 1,975 +0.02(+0.47%)
Mar 07, 2018 4.230 4.230 4.230 73 +0.16(+3.93%)
Mar 06, 2018 4.080 4.080 4.070 4.070 1,039 -0.13(-3.10%)
Mar 05, 2018 4.200 4.200 4.200 4.200 815 +0.00(+0.00%)
Mar 02, 2018 4.050 4.200 4.050 4.200 1,120 +0.13(+3.19%)
Mar 01, 2018 4.140 4.150 4.070 4.070 1,808 -0.02(-0.49%)
Feb 28, 2018 4.090 4.090 4.090 4.090 400 +0.04(+0.99%)
Feb 27, 2018 4.140 4.240 4.050 4.050 2,446 -0.05(-1.22%)
Feb 26, 2018 4.100 4.100 4.100 4.100 3,583 +0.00(+0.00%)
Feb 23, 2018 4.100 4.100 4.100 4.100 1,300 +0.02(+0.49%)
Feb 22, 2018 4.200 4.220 4.080 4.080 979 +0.00(+0.00%)
Feb 21, 2018 4.150 4.150 4.080 4.080 2,735 -0.10(-2.39%)
Feb 16, 2018 4.180 4.180 4.180 56 -0.12(-2.79%)
Feb 15, 2018 4.100 4.300 4.050 4.300 2,901 +0.06(+1.42%)
Feb 14, 2018 4.240 4.240 4.240 4.240 500 +0.14(+3.41%)
Feb 13, 2018 4.250 4.280 4.050 4.100 3,937 -0.15(-3.53%)
Feb 12, 2018 4.250 4.250 4.250 4.250 237 +0.00(+0.00%)
Feb 09, 2018 4.000 4.250 3.900 4.250 7,800 +0.25(+6.25%)
Feb 08, 2018 4.000 4.030 4.000 4.000 3,510 +0.00(+0.00%)
Feb 07, 2018 4.150 4.150 4.000 4.000 1,140 -0.14(-3.38%)
Feb 06, 2018 4.140 4.140 4.000 4.140 5,406 +0.10(+2.48%)
Feb 05, 2018 4.140 4.140 4.040 4.040 1,928 -0.13(-3.12%)
Feb 02, 2018 4.000 4.170 4.000 4.170 525 +0.16(+3.99%)
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.