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

Randstad Holdings NV (OP: RANJY )

24.58 +0.20 (+0.82%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 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 (%)
May 27, 2014 28.99 28.99 28.99 28.99 29 +0.37(+1.29%)
May 23, 2014 28.62 28.62 28.62 0 +0.54(+1.92%)
May 22, 2014 27.92 28.15 27.91 28.08 9,561 +0.43(+1.56%)
May 20, 2014 27.65 27.65 27.65 27.65 73 +0.43(+1.58%)
May 19, 2014 27.17 27.22 27.10 27.22 2,738 -0.06(-0.22%)
May 16, 2014 27.28 27.28 27.28 27.28 335 -0.32(-1.16%)
May 15, 2014 27.66 27.66 27.60 27.60 237 -0.76(-2.68%)
May 13, 2014 28.36 28.36 28.36 42 +0.41(+1.47%)
May 12, 2014 27.96 27.96 27.91 27.95 422 +0.32(+1.16%)
May 09, 2014 27.54 27.63 27.54 27.63 2,598 -0.11(-0.40%)
May 08, 2014 27.75 27.75 27.70 27.74 2,254 +0.00(+0.00%)
May 07, 2014 27.74 27.74 27.74 27.74 153 -0.43(-1.53%)
May 06, 2014 28.16 28.17 28.16 28.17 565 -0.20(-0.70%)
May 02, 2014 28.37 28.37 28.37 28.37 168 -0.64(-2.21%)
May 01, 2014 29.07 29.07 29.01 29.01 467 -0.79(-2.64%)
Apr 29, 2014 29.80 29.80 29.80 31 +0.16(+0.54%)
Apr 25, 2014 29.64 29.64 29.64 29.64 1 -0.61(-2.02%)
Apr 24, 2014 30.08 30.47 30.03 30.25 9,389 +0.15(+0.50%)
Apr 23, 2014 30.10 30.10 30.10 30.10 337 +1.45(+5.06%)
Apr 22, 2014 28.65 28.65 28.65 28.65 1,219 +0.31(+1.09%)
Apr 21, 2014 28.44 28.44 28.34 28.34 1,152 -0.06(-0.21%)
Apr 17, 2014 28.40 28.40 28.40 0 +1.18(+4.34%)
Apr 15, 2014 27.22 27.22 27.22 145 -0.10(-0.37%)
Apr 14, 2014 27.41 27.41 27.32 27.32 1,660 -1.15(-4.04%)
Apr 10, 2014 28.47 28.47 28.47 28.47 0 -0.39(-1.35%)
Apr 09, 2014 28.82 28.86 28.82 28.86 354 -0.72(-2.43%)
Apr 04, 2014 29.58 29.58 29.58 41 +0.69(+2.39%)
Mar 27, 2014 28.89 28.89 28.89 2 -0.20(-0.69%)
Mar 26, 2014 29.19 29.19 29.09 29.09 5,395 +0.17(+0.59%)
Mar 25, 2014 28.71 28.92 28.71 28.92 584 +0.48(+1.69%)
Mar 24, 2014 28.29 28.44 28.29 28.44 770 -0.80(-2.74%)
Mar 20, 2014 29.24 29.24 29.24 29.24 19 -0.05(-0.17%)
Mar 19, 2014 29.55 29.55 29.29 29.29 1,399 -0.75(-2.50%)
Mar 18, 2014 30.04 30.04 30.04 30.04 226 +0.81(+2.77%)
Mar 14, 2014 29.23 29.23 29.23 116 -0.23(-0.78%)
Mar 13, 2014 30.20 30.20 29.46 29.46 596 -1.64(-5.27%)
Mar 12, 2014 31.18 31.18 31.10 31.10 4,617 -0.64(-2.03%)
Mar 11, 2014 31.82 31.82 31.73 31.74 4,888 +0.45(+1.45%)
Mar 10, 2014 31.32 31.32 31.28 31.29 15,477 +0.09(+0.29%)
Mar 04, 2014 31.20 31.20 31.20 43 +0.53(+1.73%)
Feb 26, 2014 30.67 30.67 30.67 41 -0.31(-1.00%)
Feb 25, 2014 31.04 31.04 30.98 30.98 502 +0.04(+0.13%)
Feb 21, 2014 30.94 30.94 30.94 125 -2.70(-8.03%)
Feb 19, 2014 33.64 33.64 33.64 33.64 71 +0.40(+1.20%)
Feb 14, 2014 33.24 33.24 33.24 33.24 1 +0.86(+2.66%)
Feb 13, 2014 32.38 32.38 32.38 32.38 305 +0.34(+1.06%)
Feb 12, 2014 32.04 32.04 32.04 32.04 531 +0.34(+1.07%)
Feb 10, 2014 31.70 31.70 31.70 28 -0.36(-1.12%)
Feb 07, 2014 32.06 32.06 32.06 32.06 0 +0.29(+0.91%)
Feb 06, 2014 31.77 31.77 31.77 31.77 219 +0.82(+2.65%)
Feb 05, 2014 30.95 31.01 30.85 30.95 51,421 +0.00(+0.00%)
Feb 03, 2014 30.95 30.95 30.95 141 -0.75(-2.37%)
Jan 31, 2014 31.70 31.70 31.70 31.70 0 -0.32(-1.00%)
Jan 30, 2014 32.11 32.11 32.02 32.02 839 -0.08(-0.25%)
Jan 29, 2014 32.21 32.21 32.10 32.10 752 -0.13(-0.40%)
Jan 28, 2014 32.23 32.23 32.23 32.23 316 -0.35(-1.07%)
Jan 23, 2014 32.58 32.58 32.58 43 -0.12(-0.37%)
Jan 17, 2014 32.70 32.70 32.70 46 -0.26(-0.79%)
Jan 13, 2014 32.96 32.96 32.96 32.96 99 -0.61(-1.82%)
Jan 10, 2014 33.57 33.57 33.57 33.57 184 -0.12(-0.36%)
Jan 09, 2014 33.66 33.69 33.57 33.69 763 +0.20(+0.60%)
Jan 08, 2014 33.49 33.49 33.49 33.49 343 +0.53(+1.61%)
Jan 07, 2014 32.96 32.96 32.96 32.96 394 +0.90(+2.81%)
Jan 02, 2014 32.06 32.06 32.06 90 -0.37(-1.13%)
Dec 30, 2013 32.43 32.43 32.43 0 +0.23(+0.70%)
Dec 27, 2013 32.31 32.31 32.20 32.20 0 +0.00(+0.00%)
Dec 26, 2013 31.99 32.20 31.99 32.20 1,004 +0.52(+1.64%)
Dec 23, 2013 31.68 31.68 31.68 88 +0.50(+1.60%)
Dec 20, 2013 31.18 31.18 31.18 31.18 352 +0.35(+1.14%)
Dec 19, 2013 30.83 30.83 30.83 30.83 233 -0.21(-0.68%)
Dec 18, 2013 30.62 31.04 30.59 31.04 3,564 +0.80(+2.65%)
Dec 17, 2013 30.33 30.35 30.24 30.24 625 -0.45(-1.47%)
Dec 16, 2013 30.78 30.78 30.68 30.69 2,939 +0.51(+1.69%)
Dec 13, 2013 30.18 30.18 30.18 30.18 0 +0.07(+0.23%)
Dec 09, 2013 30.11 30.11 30.11 30.11 37 +0.79(+2.69%)
Dec 05, 2013 29.32 29.32 29.32 29.32 0 -0.30(-1.01%)
Dec 04, 2013 29.53 29.62 29.53 29.62 2,310 -1.27(-4.11%)
Dec 02, 2013 30.89 30.89 30.89 30.89 0 -0.13(-0.42%)
Nov 27, 2013 31.02 31.02 31.02 0 +0.37(+1.21%)
Nov 26, 2013 30.67 30.67 30.65 30.65 3,431 +0.55(+1.83%)
Nov 25, 2013 30.10 30.10 30.10 30.10 114 -0.04(-0.13%)
Nov 22, 2013 30.14 30.14 30.14 30.14 175 +0.12(+0.40%)
Nov 21, 2013 29.94 30.02 29.94 30.02 527 +0.07(+0.23%)
Nov 20, 2013 30.37 30.47 29.92 29.95 25,561 -0.78(-2.54%)
Nov 19, 2013 30.73 30.73 30.73 30.73 315 -0.65(-2.07%)
Nov 18, 2013 31.38 31.38 31.38 31.38 200 +0.09(+0.29%)
Nov 15, 2013 31.29 31.29 31.29 31.29 320 -0.24(-0.76%)
Nov 14, 2013 31.51 31.53 31.51 31.53 476 +0.07(+0.21%)
Nov 12, 2013 31.46 31.46 31.46 31.46 422 +0.29(+0.95%)
Nov 08, 2013 31.17 31.17 31.17 0 +0.52(+1.70%)
Nov 07, 2013 30.65 30.65 30.65 30.65 200 -0.85(-2.70%)
Nov 06, 2013 31.50 31.50 31.50 31.50 100 +1.30(+4.30%)
Nov 01, 2013 30.20 30.20 30.20 0 -0.32(-1.05%)
Oct 31, 2013 30.54 30.62 30.50 30.52 1,973 +0.72(+2.42%)
Oct 30, 2013 29.94 29.94 29.80 29.80 700 +0.20(+0.68%)
Oct 29, 2013 29.60 29.60 29.60 29.60 1,100 -0.50(-1.66%)
Oct 25, 2013 30.10 30.10 30.10 0 -0.16(-0.53%)
Oct 23, 2013 30.26 30.26 30.26 0 -0.03(-0.10%)
Oct 22, 2013 30.00 30.30 30.00 30.29 1,489 +1.64(+5.72%)
Oct 18, 2013 28.65 28.65 28.65 0 +0.34(+1.20%)
Oct 17, 2013 28.25 28.31 28.25 28.31 200 +0.12(+0.43%)
Oct 16, 2013 28.23 28.23 28.19 28.19 369 +0.13(+0.46%)
Oct 15, 2013 28.15 28.15 28.06 28.06 1,176 +0.57(+2.07%)
Oct 14, 2013 27.48 27.49 27.48 27.49 448 -0.26(-0.94%)
Oct 11, 2013 27.75 27.75 27.75 27.75 324 +0.09(+0.33%)
Oct 10, 2013 27.66 27.66 27.66 27.66 200 +0.00(+0.00%)
Oct 09, 2013 27.64 27.66 27.64 27.66 226 -0.04(-0.14%)
Oct 08, 2013 27.68 27.70 27.68 27.70 1,300 -0.17(-0.61%)
Oct 04, 2013 27.87 27.87 27.87 0 -0.32(-1.14%)
Oct 03, 2013 28.19 28.19 28.19 28.19 930 +0.02(+0.07%)
Sep 30, 2013 28.17 28.17 28.17 0 +0.48(+1.73%)
Sep 27, 2013 27.64 27.69 27.64 27.69 1,732 +0.33(+1.21%)
Sep 26, 2013 27.37 27.40 27.36 27.36 14,762 +0.37(+1.37%)
Sep 23, 2013 26.99 26.99 26.99 26.99 0 -0.56(-2.03%)
Sep 20, 2013 27.56 27.57 27.55 27.55 803 +0.67(+2.49%)
Sep 19, 2013 26.88 26.88 26.88 26.88 200 -0.38(-1.39%)
Sep 18, 2013 26.35 27.26 26.35 27.26 2,861 +1.17(+4.48%)
Sep 17, 2013 25.95 26.09 25.95 26.09 1,121 +0.40(+1.56%)
Sep 16, 2013 25.69 25.69 25.69 25.69 100 +0.14(+0.55%)
Sep 13, 2013 25.55 25.55 25.55 25.55 135 +0.05(+0.20%)
Sep 12, 2013 25.50 25.50 25.50 25.50 100 -0.26(-1.01%)
Sep 11, 2013 25.65 25.76 25.65 25.76 642 +0.40(+1.58%)
Sep 10, 2013 25.16 25.36 25.16 25.36 1,771 +0.84(+3.43%)
Sep 09, 2013 24.38 24.52 24.37 24.52 4,895 +0.18(+0.74%)
Sep 06, 2013 24.24 24.34 24.23 24.34 1,140 +0.61(+2.57%)
Sep 04, 2013 23.73 23.73 23.73 0 +0.51(+2.20%)
Aug 30, 2013 23.22 23.22 23.22 0 -0.58(-2.44%)
Aug 29, 2013 23.80 23.80 23.80 23.80 152 +0.42(+1.80%)
Aug 28, 2013 23.35 23.38 23.35 23.38 908 -0.17(-0.72%)
Aug 27, 2013 23.57 23.57 23.55 23.55 800 -1.10(-4.46%)
Aug 22, 2013 24.65 24.65 24.65 0 +0.35(+1.44%)
Aug 21, 2013 24.39 24.39 24.30 24.30 3,982 +0.09(+0.37%)
Aug 20, 2013 24.21 24.21 24.21 24.21 100 -0.24(-0.98%)
Aug 19, 2013 24.36 24.45 24.36 24.45 225 -0.04(-0.16%)
Aug 15, 2013 24.49 24.49 24.49 0 +0.02(+0.08%)
Aug 13, 2013 24.47 24.47 24.47 24.47 0 -0.18(-0.73%)
Aug 09, 2013 24.65 24.65 24.65 0 +0.46(+1.90%)
Aug 07, 2013 24.19 24.19 24.19 0 +0.04(+0.17%)
Aug 06, 2013 24.10 24.15 24.10 24.15 437 -0.19(-0.78%)
Aug 05, 2013 24.26 24.34 24.25 24.34 3,931 +0.30(+1.25%)
Aug 02, 2013 23.96 24.04 23.96 24.04 5,211 +0.14(+0.59%)
Aug 01, 2013 23.93 23.95 23.83 23.90 42,230 -0.20(-0.83%)
Jul 31, 2013 24.06 24.26 24.06 24.10 1,719 -0.23(-0.95%)
Jul 30, 2013 24.33 24.33 24.33 24.33 2,993 +0.15(+0.62%)
Jul 29, 2013 24.21 24.21 24.18 24.18 200 -0.28(-1.14%)
Jul 26, 2013 24.55 24.55 24.41 24.46 6,702 -0.20(-0.81%)
Jul 25, 2013 24.72 24.72 24.66 24.66 963 +0.91(+3.83%)
Jul 24, 2013 23.73 23.95 23.73 23.75 495 -0.15(-0.63%)
Jul 23, 2013 23.83 23.90 23.83 23.90 524 -0.55(-2.25%)
Jul 22, 2013 24.45 24.45 24.45 24.45 242 -0.06(-0.24%)
Jul 19, 2013 24.66 24.66 24.51 24.51 439 +0.52(+2.17%)
Jul 18, 2013 24.00 24.00 23.99 23.99 200 +0.67(+2.87%)
Jul 17, 2013 23.40 23.46 23.32 23.32 502 +1.23(+5.57%)
Jul 11, 2013 22.09 22.09 22.09 0 +0.80(+3.76%)
Jul 08, 2013 21.29 21.29 21.29 0 +0.73(+3.55%)
Jul 05, 2013 20.56 20.56 20.56 20.56 227 +0.08(+0.39%)
Jul 03, 2013 20.48 20.48 20.48 20.48 105 -0.32(-1.54%)
Jul 02, 2013 20.80 20.80 20.80 20.80 500 -0.21(-1.00%)
Jul 01, 2013 21.01 21.01 21.01 21.01 204 +0.47(+2.29%)
Jun 26, 2013 20.54 20.54 20.54 20.54 0 +0.10(+0.49%)
Jun 25, 2013 20.41 20.44 20.41 20.44 728 +0.29(+1.44%)
Jun 24, 2013 20.16 20.16 20.15 20.15 323 -1.45(-6.71%)
Jun 19, 2013 21.60 21.60 21.60 21.60 0 -0.15(-0.69%)
Jun 18, 2013 21.75 21.75 21.75 21.75 100 +0.40(+1.87%)
Jun 17, 2013 21.35 21.35 21.35 21.35 322 +0.35(+1.67%)
Jun 14, 2013 21.01 21.01 21.00 21.00 1,283 +0.22(+1.06%)
Jun 13, 2013 20.78 20.78 20.78 20.78 100 +0.08(+0.39%)
Jun 12, 2013 20.70 20.70 20.70 20.70 186 +0.08(+0.39%)
Jun 11, 2013 20.62 20.62 20.62 20.62 227 -0.33(-1.58%)
Jun 10, 2013 21.04 21.04 20.95 20.95 310 +0.14(+0.67%)
Jun 07, 2013 20.82 20.82 20.81 20.81 372 -0.02(-0.10%)
Jun 06, 2013 20.75 20.85 20.75 20.83 1,445 -0.20(-0.95%)
Jun 05, 2013 21.04 21.04 21.02 21.03 435 -0.16(-0.76%)
Jun 04, 2013 21.19 21.19 21.19 21.19 3,281 -0.27(-1.26%)
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.