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

Robert Half International (NY: RHI )

66.31 +0.31 (+0.47%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 64.38 66.05 64.25 66.00 1,512,711 +2.29(+3.59%)
Sep 18, 2024 63.93 64.38 63.20 63.71 1,624,306 -0.15(-0.23%)
Sep 17, 2024 63.85 64.41 63.44 63.86 628,632 +0.60(+0.95%)
Sep 16, 2024 63.22 63.85 62.95 63.26 1,082,749 +0.12(+0.19%)
Sep 13, 2024 62.73 63.42 62.41 63.14 620,643 +1.14(+1.84%)
Sep 12, 2024 62.49 62.68 61.17 62.00 685,022 -0.13(-0.21%)
Sep 11, 2024 62.04 62.42 61.59 62.13 954,268 -0.40(-0.64%)
Sep 10, 2024 61.95 62.60 61.51 62.53 789,751 +0.78(+1.26%)
Sep 09, 2024 60.54 61.89 60.10 61.75 1,267,736 +1.04(+1.71%)
Sep 06, 2024 61.32 61.78 60.27 60.71 840,713 -0.69(-1.12%)
Sep 05, 2024 61.93 62.06 60.96 61.40 690,537 -0.64(-1.03%)
Sep 04, 2024 61.14 62.09 60.90 62.04 998,053 +0.66(+1.08%)
Sep 03, 2024 62.23 63.01 61.14 61.38 916,434 -1.29(-2.06%)
Aug 30, 2024 62.88 63.13 61.85 62.67 1,130,205 -0.16(-0.25%)
Aug 29, 2024 63.54 63.83 62.79 62.83 568,875 -0.20(-0.32%)
Aug 28, 2024 63.43 63.68 62.82 63.03 724,215 -0.54(-0.85%)
Aug 27, 2024 64.01 64.52 63.28 63.57 926,435 -0.87(-1.35%)
Aug 26, 2024 64.10 65.00 63.91 64.44 1,132,996 +0.63(+0.99%)
Aug 23, 2024 61.83 64.11 61.80 63.81 948,051 +2.23(+3.62%)
Aug 22, 2024 62.17 62.35 61.41 61.58 733,747 -0.59(-0.94%)
Aug 21, 2024 60.90 62.17 60.84 62.16 620,985 +1.70(+2.80%)
Aug 20, 2024 60.63 60.90 60.36 60.47 678,366 -0.39(-0.64%)
Aug 19, 2024 60.94 61.18 60.63 60.86 615,691 +0.07(+0.11%)
Aug 16, 2024 60.54 60.94 60.38 60.79 668,948 +0.07(+0.11%)
Aug 15, 2024 60.35 61.67 60.35 60.72 1,242,122 +1.03(+1.73%)
Aug 14, 2024 60.35 60.35 59.57 59.69 836,518 -0.59(-0.99%)
Aug 13, 2024 59.10 60.59 59.10 60.28 963,624 +1.45(+2.46%)
Aug 12, 2024 59.73 59.73 58.65 58.83 1,422,777 -0.97(-1.62%)
Aug 09, 2024 60.29 60.29 59.40 59.81 937,107 -0.54(-0.89%)
Aug 08, 2024 60.16 60.64 60.01 60.34 902,842 +0.57(+0.95%)
Aug 07, 2024 61.08 61.67 59.74 59.78 945,002 -1.05(-1.73%)
Aug 06, 2024 61.80 62.34 60.68 60.83 1,652,593 -1.04(-1.68%)
Aug 05, 2024 61.84 62.51 61.28 61.87 2,636,998 -0.84(-1.34%)
Aug 02, 2024 61.00 62.91 60.81 62.71 2,171,160 +0.49(+0.78%)
Aug 01, 2024 63.60 64.26 61.53 62.22 2,042,737 -1.42(-2.23%)
Jul 31, 2024 64.04 64.52 63.29 63.64 967,037 +0.05(+0.08%)
Jul 30, 2024 62.90 64.12 62.58 63.59 1,362,859 +0.72(+1.15%)
Jul 29, 2024 61.87 62.91 61.37 62.87 1,669,949 +1.09(+1.77%)
Jul 26, 2024 60.10 61.85 59.81 61.78 2,135,479 +2.37(+3.99%)
Jul 25, 2024 57.71 60.20 56.56 59.41 3,521,591 -4.86(-7.56%)
Jul 24, 2024 64.29 65.02 64.03 64.27 1,092,038 -0.10(-0.15%)
Jul 23, 2024 65.19 65.33 64.29 64.37 1,210,325 -1.01(-1.55%)
Jul 22, 2024 65.64 65.69 64.32 65.38 998,353 +0.03(+0.05%)
Jul 19, 2024 65.97 66.00 64.96 65.35 1,169,854 -0.75(-1.14%)
Jul 18, 2024 66.36 67.72 65.80 66.10 1,281,314 -0.72(-1.08%)
Jul 17, 2024 65.20 66.99 64.96 66.82 1,656,387 +1.36(+2.07%)
Jul 16, 2024 63.49 65.63 63.32 65.47 1,114,553 +2.12(+3.35%)
Jul 15, 2024 63.31 64.08 63.21 63.34 975,353 +0.27(+0.42%)
Jul 12, 2024 62.81 63.47 62.54 63.08 1,092,752 +0.86(+1.39%)
Jul 11, 2024 60.79 62.50 60.79 62.21 1,238,745 +1.43(+2.35%)
Jul 10, 2024 60.58 60.92 60.14 60.79 1,278,901 +0.43(+0.71%)
Jul 09, 2024 63.23 63.23 60.31 60.36 2,168,193 -3.38(-5.30%)
Jul 08, 2024 63.05 63.76 62.80 63.74 1,075,622 +1.02(+1.63%)
Jul 05, 2024 62.78 62.97 62.31 62.72 1,619,508 -0.40(-0.63%)
Jul 03, 2024 63.36 63.83 62.92 63.12 559,260 -0.36(-0.56%)
Jul 02, 2024 63.19 63.95 63.09 63.47 865,685 +0.37(+0.58%)
Jul 01, 2024 63.35 63.77 62.82 63.11 877,560 -0.33(-0.52%)
Jun 28, 2024 63.33 63.91 63.03 63.43 1,906,694 +0.50(+0.79%)
Jun 27, 2024 62.59 63.26 62.35 62.94 1,735,435 +0.35(+0.55%)
Jun 26, 2024 63.49 63.66 62.54 62.59 1,850,216 -1.29(-2.02%)
Jun 25, 2024 64.41 64.78 63.60 63.88 1,616,099 -0.84(-1.30%)
Jun 24, 2024 64.19 65.58 64.03 64.72 1,589,649 +0.23(+0.35%)
Jun 21, 2024 63.37 64.65 62.99 64.49 29,606,792 +1.35(+2.14%)
Jun 20, 2024 63.01 63.94 63.01 63.15 1,779,661 -0.13(-0.20%)
Jun 18, 2024 63.47 64.10 62.65 63.28 1,477,545 -0.16(-0.25%)
Jun 17, 2024 64.09 64.21 62.45 63.43 1,734,086 -0.84(-1.31%)
Jun 14, 2024 63.42 64.93 63.29 64.28 2,292,684 +0.58(+0.90%)
Jun 13, 2024 63.39 63.91 62.70 63.70 2,077,865 +0.57(+0.90%)
Jun 12, 2024 63.89 64.61 63.13 63.14 1,421,653 +0.05(+0.08%)
Jun 11, 2024 64.15 64.15 62.53 63.09 1,938,850 +0.47(+0.74%)
Jun 10, 2024 60.69 62.63 60.55 62.62 2,316,083 +0.90(+1.46%)
Jun 07, 2024 61.97 62.20 61.53 61.72 1,361,747 -0.64(-1.03%)
Jun 06, 2024 62.46 63.10 62.31 62.36 1,350,006 -0.32(-0.51%)
Jun 05, 2024 63.27 63.39 62.24 62.68 1,228,000 -0.52(-0.82%)
Jun 04, 2024 62.86 63.87 62.86 63.20 1,703,261 -0.03(-0.05%)
Jun 03, 2024 64.05 64.15 62.54 63.23 1,873,076 -0.46(-0.72%)
May 31, 2024 63.62 64.16 63.14 63.68 12,543,182 +0.18(+0.28%)
May 30, 2024 64.13 64.16 63.25 63.50 1,798,715 -0.50(-0.77%)
May 29, 2024 64.45 64.74 63.74 64.00 1,483,154 -0.96(-1.48%)
May 28, 2024 66.04 66.36 64.66 64.96 1,639,544 -1.02(-1.55%)
May 24, 2024 66.56 66.59 65.44 65.98 1,661,351 -0.29(-0.43%)
May 23, 2024 66.43 66.58 65.45 66.27 1,645,218 -0.04(-0.06%)
May 22, 2024 67.71 67.87 66.00 66.31 2,129,164 -1.32(-1.95%)
May 21, 2024 68.94 68.94 67.37 67.63 1,147,543 -1.62(-2.34%)
May 20, 2024 69.69 69.77 69.14 69.25 741,019 -0.46(-0.66%)
May 17, 2024 70.45 70.45 69.44 69.71 877,893 -0.60(-0.85%)
May 16, 2024 69.86 70.57 69.51 70.31 1,035,222 +0.31(+0.45%)
May 15, 2024 70.48 70.58 69.53 70.00 1,288,053 +0.04(+0.06%)
May 14, 2024 70.76 70.82 69.65 69.96 732,250 -0.07(-0.10%)
May 13, 2024 69.98 70.49 69.58 70.03 688,320 +0.42(+0.61%)
May 10, 2024 69.02 69.69 69.02 69.60 761,809 +0.60(+0.87%)
May 09, 2024 68.87 69.12 68.27 69.00 830,709 +0.03(+0.04%)
May 08, 2024 68.29 69.02 68.07 68.97 911,995 +0.14(+0.20%)
May 07, 2024 69.19 69.45 68.77 68.84 771,254 -0.03(-0.04%)
May 06, 2024 69.39 69.65 68.74 68.87 770,357 -0.15(-0.21%)
May 03, 2024 69.36 69.59 68.71 69.01 819,515 +0.57(+0.83%)
May 02, 2024 68.90 69.05 67.65 68.44 1,365,332 +0.32(+0.48%)
May 01, 2024 68.13 69.12 67.73 68.12 1,993,468 +0.11(+0.16%)
Apr 30, 2024 68.53 68.77 67.84 68.01 2,110,296 -0.87(-1.26%)
Apr 29, 2024 68.40 69.56 68.40 68.88 3,233,265 +0.66(+0.97%)
Apr 26, 2024 66.80 68.88 65.81 68.22 2,166,044 -1.23(-1.77%)
Apr 25, 2024 70.20 70.20 68.94 69.45 1,354,023 -0.89(-1.26%)
Apr 24, 2024 70.36 71.53 70.02 70.33 1,655,085 -0.03(-0.04%)
Apr 23, 2024 70.22 71.15 70.22 70.36 1,073,813 +0.03(+0.04%)
Apr 22, 2024 70.17 70.83 70.09 70.33 1,377,395 +1.25(+1.81%)
Apr 19, 2024 68.59 69.77 68.59 69.08 1,204,173 +0.66(+0.96%)
Apr 18, 2024 68.80 69.97 68.35 68.42 1,365,926 +0.25(+0.36%)
Apr 17, 2024 69.75 69.93 68.16 68.18 1,219,110 -1.37(-1.97%)
Apr 16, 2024 69.41 69.66 68.72 69.55 1,122,925 +0.14(+0.20%)
Apr 15, 2024 71.17 71.68 69.29 69.41 865,313 -1.49(-2.10%)
Apr 12, 2024 71.36 71.57 70.63 70.89 1,030,808 -1.07(-1.49%)
Apr 11, 2024 72.08 72.40 71.27 71.97 955,874 +0.19(+0.26%)
Apr 10, 2024 73.68 73.89 71.67 71.78 922,639 -2.87(-3.85%)
Apr 09, 2024 74.89 75.09 74.37 74.65 777,312 +0.30(+0.40%)
Apr 08, 2024 74.30 75.05 74.17 74.36 872,083 +0.29(+0.39%)
Apr 05, 2024 74.23 74.83 73.85 74.07 837,259 -0.11(-0.15%)
Apr 04, 2024 75.18 75.60 73.80 74.18 1,097,548 -0.52(-0.70%)
Apr 03, 2024 75.41 75.57 74.56 74.70 1,075,634 -1.07(-1.42%)
Apr 02, 2024 76.27 76.39 75.57 75.77 700,445 -1.13(-1.47%)
Apr 01, 2024 77.71 77.98 76.78 76.90 816,438 -1.08(-1.39%)
Mar 28, 2024 76.87 78.47 76.69 77.99 1,267,167 +1.08(+1.41%)
Mar 27, 2024 76.67 77.27 76.36 76.90 886,322 +0.74(+0.97%)
Mar 26, 2024 77.27 77.49 76.11 76.17 1,103,905 -0.91(-1.17%)
Mar 25, 2024 78.42 78.53 76.97 77.07 1,675,822 -1.16(-1.48%)
Mar 22, 2024 79.91 79.91 78.22 78.23 1,927,221 -1.52(-1.91%)
Mar 21, 2024 79.26 80.51 79.26 79.76 735,051 +0.88(+1.11%)
Mar 20, 2024 77.26 78.88 77.26 78.88 822,634 +1.58(+2.05%)
Mar 19, 2024 76.81 77.67 76.80 77.30 882,607 +0.13(+0.17%)
Mar 18, 2024 77.81 77.89 76.72 77.17 797,552 -0.39(-0.51%)
Mar 15, 2024 76.97 78.16 76.97 77.56 3,370,644 +0.09(+0.11%)
Mar 14, 2024 79.00 79.43 77.27 77.47 888,120 -1.67(-2.11%)
Mar 13, 2024 79.21 80.07 79.09 79.15 905,984 +0.08(+0.10%)
Mar 12, 2024 78.53 79.82 78.15 79.07 898,600 +0.35(+0.45%)
Mar 11, 2024 79.50 79.68 78.42 78.71 988,459 -1.30(-1.62%)
Mar 08, 2024 79.33 80.52 79.10 80.01 977,133 +1.06(+1.35%)
Mar 07, 2024 78.56 79.32 78.54 78.95 946,152 +0.61(+0.78%)
Mar 06, 2024 77.77 78.37 76.35 78.34 901,975 +1.13(+1.47%)
Mar 05, 2024 80.04 80.51 77.08 77.21 1,381,392 -3.20(-3.98%)
Mar 04, 2024 80.29 81.89 79.87 80.41 1,090,983 +0.96(+1.21%)
Mar 01, 2024 78.94 79.46 78.20 79.44 591,912 +0.35(+0.45%)
Feb 29, 2024 79.47 79.94 78.81 79.09 1,708,845 +0.23(+0.29%)
Feb 28, 2024 79.07 79.56 78.64 78.86 797,152 -0.76(-0.95%)
Feb 27, 2024 79.28 79.82 78.91 79.62 709,437 +0.41(+0.52%)
Feb 26, 2024 78.56 79.45 78.19 79.21 634,013 +0.40(+0.51%)
Feb 23, 2024 78.08 78.96 77.95 78.80 632,836 +0.64(+0.82%)
Feb 22, 2024 78.40 78.67 77.60 78.16 830,977 -0.01(-0.01%)
Feb 21, 2024 78.06 78.42 77.42 78.17 830,806 -0.03(-0.04%)
Feb 20, 2024 78.21 78.99 77.96 78.20 840,711 -0.79(-1.00%)
Feb 16, 2024 80.14 80.36 78.97 78.99 640,958 -1.38(-1.71%)
Feb 15, 2024 79.11 80.60 79.11 80.37 647,871 +1.61(+2.05%)
Feb 14, 2024 79.31 79.31 77.98 78.76 982,010 +0.89(+1.14%)
Feb 13, 2024 78.85 79.26 77.33 77.87 1,126,598 -2.22(-2.77%)
Feb 12, 2024 79.66 81.01 79.66 80.09 703,770 +0.80(+1.01%)
Feb 09, 2024 78.65 79.76 78.24 79.29 1,060,701 +0.58(+0.73%)
Feb 08, 2024 77.90 78.74 77.31 78.71 837,579 +1.05(+1.35%)
Feb 07, 2024 78.40 78.40 77.22 77.66 669,850 -0.61(-0.77%)
Feb 06, 2024 78.18 78.84 77.77 78.27 774,298 +0.35(+0.45%)
Feb 05, 2024 78.47 78.65 76.81 77.92 978,191 -1.09(-1.39%)
Feb 02, 2024 77.65 79.39 77.54 79.01 922,623 +0.87(+1.11%)
Feb 01, 2024 77.86 78.16 76.43 78.14 1,382,232 +0.42(+0.54%)
Jan 31, 2024 77.94 79.88 76.03 77.72 2,330,224 -1.83(-2.30%)
Jan 30, 2024 78.50 80.15 77.98 79.55 2,130,375 +0.19(+0.23%)
Jan 29, 2024 79.79 80.05 79.07 79.36 1,152,383 -0.62(-0.77%)
Jan 26, 2024 79.61 80.47 79.54 79.98 810,963 +0.70(+0.89%)
Jan 25, 2024 79.40 79.92 79.11 79.28 1,002,583 +0.04(+0.05%)
Jan 24, 2024 79.91 80.00 78.99 79.24 1,081,310 -0.18(-0.22%)
Jan 23, 2024 80.57 81.08 79.33 79.41 1,130,557 -0.77(-0.96%)
Jan 22, 2024 79.34 80.20 79.05 80.19 1,156,925 +1.43(+1.81%)
Jan 19, 2024 78.75 79.08 77.89 78.76 1,173,300 +0.19(+0.24%)
Jan 18, 2024 78.29 78.59 77.62 78.57 1,159,176 +0.48(+0.61%)
Jan 17, 2024 77.84 78.28 77.63 78.09 995,106 -0.56(-0.71%)
Jan 16, 2024 78.24 78.73 77.50 78.65 1,413,622 -0.20(-0.25%)
Jan 12, 2024 79.34 79.34 78.44 78.85 796,505 -0.09(-0.11%)
Jan 11, 2024 78.71 79.16 77.86 78.93 1,376,160 -0.02(-0.02%)
Jan 10, 2024 80.03 80.40 78.93 78.95 1,231,257 -1.21(-1.51%)
Jan 09, 2024 80.28 80.55 79.35 80.17 798,291 -1.18(-1.45%)
Jan 08, 2024 80.96 81.68 80.88 81.35 741,110 +0.34(+0.42%)
Jan 05, 2024 80.64 81.92 80.31 81.01 1,437,352 -0.20(-0.24%)
Jan 04, 2024 82.24 82.24 81.16 81.20 1,053,860 -0.82(-1.00%)
Jan 03, 2024 83.61 83.61 81.91 82.02 728,129 -2.12(-2.52%)
Jan 02, 2024 85.42 85.77 83.73 84.14 621,364 -1.77(-2.06%)
Dec 29, 2023 85.99 86.37 85.44 85.91 511,478 -0.23(-0.27%)
Dec 28, 2023 85.89 86.29 85.41 86.15 502,916 +0.15(+0.17%)
Dec 27, 2023 85.68 86.34 85.58 86.00 337,928 +0.35(+0.41%)
Dec 26, 2023 85.45 85.79 85.16 85.65 282,165 +0.37(+0.44%)
Dec 22, 2023 85.44 85.85 84.93 85.28 379,768 +0.44(+0.52%)
Dec 21, 2023 84.48 84.91 84.32 84.84 431,492 +0.66(+0.79%)
Dec 20, 2023 85.42 86.20 84.02 84.17 550,435 -1.20(-1.41%)
Dec 19, 2023 85.45 85.88 84.96 85.37 692,510 +0.17(+0.19%)
Dec 18, 2023 85.32 85.53 84.68 85.21 632,091 +0.19(+0.22%)
Dec 15, 2023 84.35 85.92 83.80 85.02 2,116,812 +0.38(+0.45%)
Dec 14, 2023 83.32 84.89 82.93 84.64 951,208 +2.44(+2.97%)
Dec 13, 2023 81.60 82.37 80.25 82.20 689,500 +0.39(+0.48%)
Dec 12, 2023 81.70 82.27 81.03 81.81 502,328 -0.16(-0.19%)
Dec 11, 2023 81.10 82.19 80.70 81.96 628,472 +0.77(+0.95%)
Dec 08, 2023 81.44 81.83 80.45 81.19 515,897 +0.00(+0.00%)
Dec 07, 2023 80.73 81.20 80.24 81.19 419,525 +0.55(+0.68%)
Dec 06, 2023 81.00 81.88 80.37 80.64 550,741 +0.16(+0.19%)
Dec 05, 2023 82.14 82.14 80.13 80.49 886,721 -2.37(-2.87%)
Dec 04, 2023 81.09 83.13 81.07 82.86 927,709 +1.40(+1.72%)
Dec 01, 2023 79.89 81.52 79.66 81.47 757,433 +1.36(+1.70%)
Nov 30, 2023 78.97 80.28 78.31 80.11 1,380,322 +1.45(+1.84%)
Nov 29, 2023 79.00 79.30 78.39 78.66 564,675 +0.13(+0.16%)
Nov 28, 2023 79.56 79.56 78.49 78.53 535,829 -1.05(-1.31%)
Nov 27, 2023 79.02 79.79 78.68 79.58 656,628 +0.18(+0.22%)
Nov 24, 2023 79.68 79.96 79.36 79.40 213,179 -0.26(-0.33%)
Nov 22, 2023 79.65 80.24 79.19 79.67 569,492 +0.39(+0.49%)
Nov 21, 2023 79.79 80.18 79.28 79.28 712,979 -0.79(-0.98%)
Nov 20, 2023 78.63 80.24 78.23 80.06 730,911 +1.53(+1.94%)
Nov 17, 2023 78.23 78.60 77.50 78.54 562,922 +1.04(+1.34%)
Nov 16, 2023 77.80 78.38 76.56 77.50 706,047 -0.29(-0.37%)
Nov 15, 2023 78.16 79.90 77.67 77.79 865,734 -0.39(-0.50%)
Nov 14, 2023 75.59 78.61 75.23 78.18 1,189,580 +3.78(+5.08%)
Nov 13, 2023 74.65 74.90 74.26 74.40 761,231 -0.39(-0.52%)
Nov 10, 2023 74.08 74.91 73.78 74.79 463,128 +0.85(+1.14%)
Nov 09, 2023 74.01 74.63 73.45 73.94 799,316 +0.46(+0.62%)
Nov 08, 2023 72.50 73.77 72.01 73.49 761,404 +1.02(+1.41%)
Nov 07, 2023 72.97 73.26 71.88 72.47 865,315 -1.90(-2.56%)
Nov 06, 2023 74.08 74.46 73.55 74.37 625,717 +0.20(+0.27%)
Nov 03, 2023 74.74 75.26 73.88 74.17 658,178 +0.51(+0.69%)
Nov 02, 2023 72.68 73.84 72.33 73.66 844,072 +1.80(+2.50%)
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.