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 )

7.650 -0.180 (-2.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2021 3.190 3.190 3.190 3.190 125 +0.08(+2.57%)
Apr 29, 2021 3.190 3.190 3.090 3.110 729 -0.04(-1.27%)
Apr 28, 2021 3.120 3.160 3.100 3.150 2,391 +0.05(+1.61%)
Apr 27, 2021 3.180 3.200 3.100 3.100 8,640 -0.04(-1.27%)
Apr 26, 2021 3.150 3.150 3.140 3.140 534 +0.04(+1.29%)
Apr 23, 2021 3.250 3.250 3.090 3.100 4,647 -0.15(-4.62%)
Apr 22, 2021 3.250 3.250 3.220 3.250 6,226 +0.03(+0.93%)
Apr 21, 2021 3.150 3.250 3.150 3.220 9,125 +0.02(+0.63%)
Apr 20, 2021 3.100 3.200 3.100 3.200 6,995 +0.10(+3.23%)
Apr 19, 2021 2.970 3.130 2.970 3.100 8,390 -0.03(-0.96%)
Apr 16, 2021 3.090 3.130 3.090 3.130 8,919 +0.04(+1.29%)
Apr 15, 2021 3.100 3.100 3.000 3.090 21,201 +0.00(+0.00%)
Apr 14, 2021 3.130 3.130 3.080 3.090 7,695 +0.01(+0.32%)
Apr 13, 2021 3.150 3.170 3.050 3.080 13,389 -0.07(-2.22%)
Apr 12, 2021 3.170 3.170 3.100 3.150 35,152 -0.02(-0.63%)
Apr 09, 2021 2.940 3.250 2.940 3.170 39,454 +0.36(+12.81%)
Apr 08, 2021 2.810 2.810 2.810 2.810 10,060 +0.00(+0.00%)
Apr 07, 2021 2.850 2.850 2.810 2.810 622 +0.00(+0.00%)
Apr 06, 2021 2.850 2.850 2.800 2.810 6,754 +0.01(+0.36%)
Apr 05, 2021 2.800 2.800 2.800 22 +0.00(+0.00%)
Apr 01, 2021 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 30, 2021 2.800 2.800 2.800 0 -0.06(-2.10%)
Mar 29, 2021 2.870 2.870 2.860 2.860 582 -0.09(-3.05%)
Mar 26, 2021 2.860 2.950 2.860 2.950 3,420 +0.01(+0.34%)
Mar 25, 2021 2.950 2.950 2.930 2.940 7,006 +0.04(+1.38%)
Mar 24, 2021 2.780 2.900 2.780 2.900 2,710 +0.00(+0.00%)
Mar 23, 2021 2.930 2.950 2.900 2.900 12,869 +0.00(+0.00%)
Mar 22, 2021 2.780 2.900 2.780 2.900 5,793 +0.13(+4.69%)
Mar 19, 2021 2.920 2.950 2.750 2.770 3,470 -0.13(-4.48%)
Mar 18, 2021 2.820 2.900 2.800 2.900 20,348 +0.19(+7.01%)
Mar 17, 2021 2.710 2.710 2.710 2.710 727 +0.01(+0.37%)
Mar 16, 2021 2.800 2.800 2.700 2.700 34,011 -0.13(-4.59%)
Mar 15, 2021 2.790 2.830 2.790 2.830 2,262 +0.04(+1.43%)
Mar 12, 2021 2.780 2.850 2.770 2.790 4,684 +0.04(+1.45%)
Mar 11, 2021 2.860 2.860 2.750 2.750 8,078 -0.11(-3.85%)
Mar 10, 2021 2.750 2.900 2.750 2.860 4,230 +0.06(+2.14%)
Mar 09, 2021 2.660 2.800 2.660 2.800 7,417 +0.15(+5.66%)
Mar 08, 2021 2.610 2.650 2.610 2.650 8,827 +0.04(+1.53%)
Mar 05, 2021 2.710 2.750 2.590 2.610 18,919 -0.08(-2.97%)
Mar 04, 2021 2.760 2.760 2.690 2.690 7,363 -0.08(-2.89%)
Mar 03, 2021 2.900 2.900 2.610 2.770 31,327 -0.12(-4.15%)
Mar 02, 2021 2.800 2.900 2.800 2.890 4,348 +0.09(+3.21%)
Mar 01, 2021 2.700 2.900 2.660 2.800 36,121 +0.11(+4.09%)
Feb 26, 2021 2.690 2.700 2.590 2.690 19,988 +0.03(+1.13%)
Feb 25, 2021 2.700 2.700 2.640 2.660 18,274 +0.02(+0.76%)
Feb 24, 2021 2.610 2.680 2.580 2.640 5,743 +0.06(+2.33%)
Feb 23, 2021 2.690 2.690 2.570 2.580 6,825 -0.03(-1.15%)
Feb 22, 2021 2.650 2.710 2.610 2.610 8,040 +0.01(+0.38%)
Feb 19, 2021 2.640 2.640 2.590 2.600 4,200 -0.05(-1.89%)
Feb 18, 2021 2.610 2.670 2.600 2.650 11,550 +0.03(+1.15%)
Feb 17, 2021 2.670 2.670 2.620 2.620 3,194 -0.05(-1.87%)
Feb 16, 2021 2.630 2.700 2.630 2.670 8,190 -0.02(-0.74%)
Feb 12, 2021 2.690 2.690 2.690 0 -0.03(-1.10%)
Feb 11, 2021 2.700 2.740 2.680 2.720 24,549 +0.00(+0.00%)
Feb 10, 2021 2.630 2.720 2.610 2.720 13,491 +0.11(+4.21%)
Feb 09, 2021 2.650 2.650 2.610 2.610 13,129 +0.01(+0.38%)
Feb 08, 2021 2.510 2.750 2.500 2.600 22,091 +0.10(+4.00%)
Feb 05, 2021 2.400 2.500 2.400 2.500 47,722 +0.10(+4.17%)
Feb 04, 2021 2.350 2.400 2.350 2.400 17,460 +0.03(+1.27%)
Feb 03, 2021 2.400 2.400 2.370 2.370 5,699 -0.04(-1.66%)
Feb 02, 2021 2.400 2.500 2.390 2.410 5,980 -0.04(-1.63%)
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.