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

Donnelly Financial Solutions Inc (NY: DFIN )

64.50 +1.79 (+2.85%)
Official Closing Price Updated: 7:00 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, 2021 30.27 31.11 30.00 30.56 267,000 -0.04(-0.13%)
Apr 29, 2021 30.88 30.88 30.26 30.60 111,426 -0.08(-0.26%)
Apr 28, 2021 30.32 31.36 30.05 30.68 121,971 +0.38(+1.25%)
Apr 27, 2021 30.62 31.06 30.01 30.30 128,160 -0.31(-1.01%)
Apr 26, 2021 30.27 30.81 30.27 30.61 140,469 +0.60(+2.00%)
Apr 23, 2021 29.01 30.41 28.99 30.01 177,400 +1.10(+3.80%)
Apr 22, 2021 28.46 29.75 28.23 28.91 188,304 +0.69(+2.45%)
Apr 21, 2021 27.68 28.62 27.46 28.22 149,468 +0.49(+1.77%)
Apr 20, 2021 28.83 28.86 27.27 27.73 257,042 -1.23(-4.25%)
Apr 19, 2021 29.30 31.31 28.64 28.96 383,702 -0.34(-1.16%)
Apr 16, 2021 29.33 29.33 28.40 29.30 151,100 +0.27(+0.93%)
Apr 15, 2021 29.29 29.40 28.58 29.03 136,937 +0.03(+0.10%)
Apr 14, 2021 28.59 29.38 28.59 29.00 235,702 +0.50(+1.75%)
Apr 13, 2021 29.10 29.15 28.34 28.50 187,365 -0.50(-1.72%)
Apr 12, 2021 28.65 29.42 28.12 29.00 193,114 +0.23(+0.80%)
Apr 09, 2021 28.94 29.20 28.60 28.77 138,200 -0.31(-1.07%)
Apr 08, 2021 28.86 29.20 28.54 29.08 145,334 +0.38(+1.32%)
Apr 07, 2021 29.28 29.48 28.67 28.70 139,084 -0.80(-2.71%)
Apr 06, 2021 29.50 29.86 28.99 29.50 204,947 +0.00(+0.00%)
Apr 05, 2021 29.10 29.68 29.06 29.50 201,897 +0.47(+1.62%)
Apr 01, 2021 27.98 29.23 27.61 29.03 216,400 +1.20(+4.31%)
Mar 31, 2021 27.87 28.59 27.07 27.83 421,671 +0.00(+0.00%)
Mar 30, 2021 26.90 27.99 26.77 27.83 220,228 +1.05(+3.92%)
Mar 29, 2021 27.73 28.11 26.75 26.78 203,553 -0.67(-2.44%)
Mar 26, 2021 27.16 27.52 26.71 27.45 137,300 +0.77(+2.89%)
Mar 25, 2021 25.34 26.95 24.87 26.68 272,609 +0.84(+3.25%)
Mar 24, 2021 26.88 27.30 25.74 25.84 261,932 -0.60(-2.27%)
Mar 23, 2021 27.17 27.84 26.44 26.44 215,101 -1.27(-4.58%)
Mar 22, 2021 28.92 28.92 27.54 27.71 255,154 -1.05(-3.65%)
Mar 19, 2021 28.34 29.08 27.50 28.76 706,100 +0.66(+2.35%)
Mar 18, 2021 28.92 29.58 27.92 28.10 220,901 -0.76(-2.63%)
Mar 17, 2021 29.05 29.38 28.56 28.86 246,877 -0.24(-0.82%)
Mar 16, 2021 29.49 29.49 28.58 29.10 189,056 -0.50(-1.69%)
Mar 15, 2021 29.79 29.83 28.67 29.60 224,700 -0.19(-0.64%)
Mar 12, 2021 29.29 30.24 29.05 29.79 362,000 +0.68(+2.34%)
Mar 11, 2021 29.41 29.65 28.86 29.11 171,767 +0.08(+0.28%)
Mar 10, 2021 28.17 29.07 28.12 29.03 232,770 +0.45(+1.57%)
Mar 09, 2021 29.04 29.27 28.48 28.58 228,730 -0.21(-0.73%)
Mar 08, 2021 28.29 28.92 28.02 28.79 289,204 +0.73(+2.60%)
Mar 05, 2021 27.29 28.20 25.77 28.06 342,800 +1.09(+4.04%)
Mar 04, 2021 28.25 28.55 26.32 26.97 493,784 -1.64(-5.73%)
Mar 03, 2021 28.63 29.78 28.23 28.61 513,669 +0.38(+1.35%)
Mar 02, 2021 28.18 28.49 27.70 28.23 415,448 +0.28(+1.00%)
Mar 01, 2021 26.25 27.99 25.95 27.95 481,509 +1.96(+7.54%)
Feb 26, 2021 24.69 26.51 24.17 25.99 339,200 +2.04(+8.52%)
Feb 25, 2021 22.70 24.89 22.60 23.95 487,252 +1.24(+5.46%)
Feb 24, 2021 21.85 22.72 21.32 22.71 179,369 +1.21(+5.63%)
Feb 23, 2021 21.86 21.86 20.75 21.50 212,134 -0.75(-3.37%)
Feb 22, 2021 22.40 22.46 21.52 22.25 209,068 +0.09(+0.41%)
Feb 19, 2021 21.95 22.81 21.92 22.16 188,600 +0.28(+1.28%)
Feb 18, 2021 22.00 22.17 21.36 21.88 313,433 -0.36(-1.62%)
Feb 17, 2021 22.47 22.74 21.84 22.24 523,250 -0.26(-1.16%)
Feb 16, 2021 22.46 22.73 21.95 22.50 204,339 +0.07(+0.31%)
Feb 12, 2021 23.00 23.19 22.28 22.43 276,300 -0.57(-2.48%)
Feb 11, 2021 21.69 23.18 21.69 23.00 378,505 +1.40(+6.48%)
Feb 10, 2021 21.62 21.97 20.71 21.60 234,476 +0.14(+0.65%)
Feb 09, 2021 20.78 21.79 20.31 21.46 180,037 +0.58(+2.78%)
Feb 08, 2021 20.29 20.89 19.80 20.88 265,863 +0.79(+3.93%)
Feb 05, 2021 20.76 20.76 20.01 20.09 276,300 -0.30(-1.47%)
Feb 04, 2021 19.92 20.82 19.85 20.39 189,846 +0.48(+2.41%)
Feb 03, 2021 19.60 20.32 19.56 19.91 169,902 +0.28(+1.43%)
Feb 02, 2021 19.00 19.83 18.78 19.63 165,686 +0.78(+4.14%)
Feb 01, 2021 18.06 18.87 18.00 18.85 163,066 +0.96(+5.37%)
Jan 29, 2021 18.00 18.37 17.74 17.89 226,400 -0.18(-1.00%)
Jan 28, 2021 18.04 18.20 17.66 18.07 174,544 +0.27(+1.52%)
Jan 27, 2021 17.61 17.95 17.13 17.80 221,332 -0.33(-1.82%)
Jan 26, 2021 18.59 18.87 18.09 18.13 143,688 -0.46(-2.47%)
Jan 25, 2021 18.84 19.28 18.51 18.59 123,459 -0.46(-2.41%)
Jan 22, 2021 18.99 19.23 18.59 19.05 137,100 -0.22(-1.14%)
Jan 21, 2021 19.80 19.87 19.01 19.27 197,321 -0.55(-2.77%)
Jan 20, 2021 19.41 20.04 19.41 19.82 173,475 +0.38(+1.95%)
Jan 19, 2021 19.49 20.60 19.29 19.44 327,433 +0.17(+0.88%)
Jan 15, 2021 19.12 19.44 18.85 19.27 230,300 -0.17(-0.87%)
Jan 14, 2021 18.47 19.59 18.47 19.44 436,681 +1.09(+5.94%)
Jan 13, 2021 18.26 18.45 17.89 18.35 105,323 +0.01(+0.05%)
Jan 12, 2021 18.21 18.51 17.97 18.34 113,367 +0.19(+1.05%)
Jan 11, 2021 17.65 18.19 17.65 18.15 132,034 +0.33(+1.85%)
Jan 08, 2021 18.65 18.86 17.60 17.82 303,500 -0.87(-4.65%)
Jan 07, 2021 18.68 19.17 18.41 18.69 195,122 +0.20(+1.08%)
Jan 06, 2021 18.20 19.50 18.04 18.49 386,674 +0.32(+1.76%)
Jan 05, 2021 17.47 18.26 17.47 18.17 356,338 +0.74(+4.25%)
Jan 04, 2021 17.16 17.58 16.73 17.43 272,545 +0.46(+2.71%)
Dec 31, 2020 16.97 16.97 16.97 164,937 -0.20(-1.16%)
Dec 30, 2020 17.04 17.43 17.01 17.17 164,937 +0.02(+0.12%)
Dec 29, 2020 17.55 17.68 16.73 17.15 188,436 -0.40(-2.28%)
Dec 28, 2020 18.10 18.30 17.53 17.55 223,954 -0.35(-1.96%)
Dec 24, 2020 18.32 18.32 17.83 17.90 126,100 -0.33(-1.81%)
Dec 23, 2020 18.27 18.31 17.81 18.23 115,320 +0.24(+1.33%)
Dec 22, 2020 18.32 18.62 17.88 17.99 149,233 -0.29(-1.59%)
Dec 21, 2020 19.00 19.00 18.17 18.28 323,545 -0.96(-4.99%)
Dec 18, 2020 18.10 19.89 18.10 19.24 1,596,300 +1.18(+6.53%)
Dec 17, 2020 17.63 18.10 17.44 18.06 247,539 +0.64(+3.67%)
Dec 16, 2020 18.51 18.64 17.10 17.42 437,320 -1.22(-6.55%)
Dec 15, 2020 18.14 18.85 18.01 18.64 242,302 +0.48(+2.64%)
Dec 14, 2020 20.10 20.33 18.13 18.16 460,957 -1.44(-7.35%)
Dec 11, 2020 18.42 19.89 18.42 19.60 333,900 +1.01(+5.43%)
Dec 10, 2020 18.40 19.08 18.15 18.59 313,437 +0.51(+2.82%)
Dec 09, 2020 17.56 18.76 17.56 18.08 1,121,208 +0.59(+3.37%)
Dec 08, 2020 17.18 17.61 16.79 17.49 293,459 +0.19(+1.10%)
Dec 07, 2020 17.21 17.50 16.96 17.30 101,276 +0.11(+0.64%)
Dec 04, 2020 16.89 17.31 16.80 17.19 130,800 +0.42(+2.50%)
Dec 03, 2020 16.23 16.94 16.08 16.77 145,027 +0.54(+3.33%)
Dec 02, 2020 15.91 16.37 15.68 16.23 103,891 +0.24(+1.50%)
Dec 01, 2020 16.46 16.46 15.49 15.99 176,295 -0.30(-1.84%)
Nov 30, 2020 16.32 16.48 16.07 16.29 268,320 -0.14(-0.85%)
Nov 27, 2020 16.06 16.43 15.88 16.43 89,600 +0.37(+2.30%)
Nov 25, 2020 15.67 16.19 15.41 16.06 108,200 +0.24(+1.52%)
Nov 24, 2020 15.88 16.02 15.51 15.82 128,425 +0.18(+1.15%)
Nov 23, 2020 15.34 15.89 15.34 15.64 127,385 +0.40(+2.62%)
Nov 20, 2020 15.14 15.31 14.85 15.24 157,000 -0.10(-0.65%)
Nov 19, 2020 15.57 15.58 15.01 15.34 146,102 +0.15(+0.99%)
Nov 18, 2020 15.81 15.94 15.19 15.19 128,548 -0.47(-3.00%)
Nov 17, 2020 15.22 16.09 15.05 15.66 201,176 +0.42(+2.76%)
Nov 16, 2020 15.20 15.42 14.94 15.24 179,128 +0.39(+2.63%)
Nov 13, 2020 14.31 14.91 14.26 14.85 179,300 +0.74(+5.24%)
Nov 12, 2020 14.20 14.59 13.79 14.11 187,315 -0.19(-1.33%)
Nov 11, 2020 14.69 14.89 13.94 14.30 228,831 -0.24(-1.65%)
Nov 10, 2020 14.29 14.59 13.70 14.54 148,140 +0.51(+3.64%)
Nov 09, 2020 15.19 15.52 14.00 14.03 233,133 +0.19(+1.37%)
Nov 06, 2020 14.48 14.48 13.84 13.84 141,800 -0.56(-3.89%)
Nov 05, 2020 14.38 15.07 14.31 14.40 192,395 +0.40(+2.86%)
Nov 04, 2020 14.12 14.59 13.63 14.00 297,552 -0.04(-0.28%)
Nov 03, 2020 13.46 14.13 13.46 14.04 230,632 +0.89(+6.77%)
Nov 02, 2020 12.67 13.30 12.67 13.15 107,365 +0.52(+4.12%)
Oct 30, 2020 12.94 13.10 12.52 12.63 201,000 -0.38(-2.92%)
Oct 29, 2020 13.03 13.31 12.91 13.01 88,494 -0.13(-0.99%)
Oct 28, 2020 13.00 13.29 12.83 13.14 120,869 -0.10(-0.76%)
Oct 27, 2020 13.39 13.74 13.23 13.24 127,641 -0.24(-1.78%)
Oct 26, 2020 13.64 13.75 13.26 13.48 103,772 -0.36(-2.60%)
Oct 23, 2020 13.91 13.97 13.62 13.84 90,300 -0.01(-0.07%)
Oct 22, 2020 14.16 14.18 13.52 13.85 171,586 -0.22(-1.56%)
Oct 21, 2020 14.14 14.39 13.97 14.07 90,955 -0.05(-0.35%)
Oct 20, 2020 13.88 14.28 13.74 14.12 120,702 +0.39(+2.84%)
Oct 19, 2020 13.55 14.02 13.52 13.73 125,922 +0.16(+1.18%)
Oct 16, 2020 13.59 13.71 13.53 13.57 116,200 -0.11(-0.80%)
Oct 15, 2020 13.14 13.80 13.02 13.68 201,808 +0.32(+2.40%)
Oct 14, 2020 14.12 14.12 13.33 13.36 182,497 -0.74(-5.25%)
Oct 13, 2020 13.94 14.28 13.78 14.10 361,320 +0.05(+0.36%)
Oct 12, 2020 14.50 14.50 14.03 14.05 236,281 -0.30(-2.09%)
Oct 09, 2020 14.84 14.86 14.14 14.35 231,100 -0.41(-2.78%)
Oct 08, 2020 14.62 14.79 14.48 14.76 177,344 +0.23(+1.58%)
Oct 07, 2020 14.78 14.87 14.34 14.53 384,701 +0.58(+4.16%)
Oct 06, 2020 13.41 14.30 13.36 13.95 411,936 +0.63(+4.73%)
Oct 05, 2020 13.58 13.75 13.26 13.32 168,105 -0.11(-0.82%)
Oct 02, 2020 12.82 13.54 12.73 13.43 150,900 +0.23(+1.74%)
Oct 01, 2020 13.44 13.63 12.96 13.20 222,965 -0.16(-1.20%)
Sep 30, 2020 13.10 13.55 13.10 13.36 324,710 +0.17(+1.29%)
Sep 29, 2020 13.35 13.59 12.93 13.19 300,941 -0.16(-1.20%)
Sep 28, 2020 12.49 13.41 12.46 13.35 342,263 +1.09(+8.89%)
Sep 25, 2020 11.74 12.31 11.74 12.26 230,700 +0.42(+3.55%)
Sep 24, 2020 11.81 12.19 11.66 11.84 224,326 +0.05(+0.42%)
Sep 23, 2020 11.63 12.32 11.63 11.79 342,241 +0.26(+2.25%)
Sep 22, 2020 11.53 11.76 11.08 11.53 261,939 +0.16(+1.41%)
Sep 21, 2020 11.72 11.80 11.08 11.37 402,591 -0.69(-5.72%)
Sep 18, 2020 11.69 12.13 11.67 12.06 776,600 +0.44(+3.79%)
Sep 17, 2020 11.49 11.74 11.31 11.62 233,513 -0.11(-0.94%)
Sep 16, 2020 11.59 12.06 11.53 11.73 228,479 +0.15(+1.30%)
Sep 15, 2020 11.23 11.65 11.14 11.58 225,978 +0.45(+4.04%)
Sep 14, 2020 10.99 11.19 10.83 11.13 247,712 +0.31(+2.87%)
Sep 11, 2020 11.20 11.39 10.81 10.82 268,700 -0.24(-2.17%)
Sep 10, 2020 11.20 11.49 11.04 11.06 341,602 -0.07(-0.63%)
Sep 09, 2020 11.00 11.34 10.80 11.13 311,186 +0.30(+2.77%)
Sep 08, 2020 10.64 11.13 10.57 10.83 268,916 +0.00(+0.00%)
Sep 04, 2020 11.17 11.25 10.37 10.83 411,600 -0.16(-1.46%)
Sep 03, 2020 11.50 11.64 10.97 10.99 455,477 -0.51(-4.43%)
Sep 02, 2020 11.21 11.67 11.18 11.50 418,702 +0.25(+2.22%)
Sep 01, 2020 10.82 11.26 10.73 11.25 200,809 +0.35(+3.21%)
Aug 31, 2020 11.00 11.09 10.71 10.90 269,461 -0.10(-0.91%)
Aug 28, 2020 11.11 11.16 10.78 11.00 157,000 -0.09(-0.81%)
Aug 27, 2020 11.20 11.47 10.97 11.09 216,517 -0.01(-0.09%)
Aug 26, 2020 11.20 11.56 11.10 11.10 411,696 -0.08(-0.72%)
Aug 25, 2020 10.98 11.22 10.81 11.18 169,187 +0.30(+2.76%)
Aug 24, 2020 10.72 10.94 10.55 10.88 256,619 +0.31(+2.93%)
Aug 21, 2020 10.87 11.04 10.52 10.57 331,500 -0.42(-3.82%)
Aug 20, 2020 11.10 11.15 10.96 10.99 209,781 -0.26(-2.31%)
Aug 19, 2020 10.96 11.36 10.92 11.25 216,112 +0.30(+2.74%)
Aug 18, 2020 11.36 11.38 10.88 10.95 315,181 -0.38(-3.35%)
Aug 17, 2020 11.45 11.56 11.24 11.33 196,235 -0.06(-0.53%)
Aug 14, 2020 11.27 11.68 11.19 11.39 159,500 +0.01(+0.09%)
Aug 13, 2020 11.41 11.59 11.14 11.38 167,304 -0.05(-0.44%)
Aug 12, 2020 11.68 11.68 11.23 11.43 190,827 +0.03(+0.26%)
Aug 11, 2020 11.56 11.89 11.31 11.40 365,519 -0.17(-1.47%)
Aug 10, 2020 11.72 12.00 11.50 11.57 233,900 -0.26(-2.20%)
Aug 07, 2020 11.99 12.25 11.75 11.83 347,000 -0.30(-2.47%)
Aug 06, 2020 11.60 12.78 11.60 12.13 829,883 +0.42(+3.59%)
Aug 05, 2020 10.74 12.12 10.50 11.71 961,993 +1.86(+18.88%)
Aug 04, 2020 9.050 9.910 9.050 9.850 344,500 +0.81(+8.96%)
Aug 03, 2020 8.720 9.190 8.580 9.040 493,620 +0.39(+4.51%)
Jul 31, 2020 8.280 8.680 8.270 8.650 423,000 +0.29(+3.47%)
Jul 30, 2020 8.180 8.410 8.080 8.360 147,652 -0.02(-0.24%)
Jul 29, 2020 8.150 8.410 8.000 8.380 212,888 +0.24(+2.95%)
Jul 28, 2020 8.080 8.300 8.000 8.140 171,412 -0.04(-0.49%)
Jul 27, 2020 8.240 8.260 8.040 8.180 198,287 -0.10(-1.21%)
Jul 24, 2020 8.390 8.520 8.210 8.280 169,500 -0.17(-2.01%)
Jul 23, 2020 8.440 8.630 8.260 8.450 352,976 -0.01(-0.12%)
Jul 22, 2020 8.560 8.800 8.390 8.460 125,898 -0.19(-2.20%)
Jul 21, 2020 8.420 8.850 8.420 8.650 229,784 +0.30(+3.59%)
Jul 20, 2020 8.260 8.380 8.210 8.350 177,423 +0.04(+0.48%)
Jul 17, 2020 8.360 8.420 8.170 8.310 217,000 -0.05(-0.60%)
Jul 16, 2020 8.260 8.500 8.150 8.360 266,213 -0.02(-0.24%)
Jul 15, 2020 8.190 8.490 8.130 8.380 188,991 +0.47(+5.94%)
Jul 14, 2020 8.120 8.160 7.810 7.910 175,370 -0.20(-2.47%)
Jul 13, 2020 8.500 8.500 8.100 8.110 225,625 -0.24(-2.87%)
Jul 10, 2020 8.110 8.510 8.030 8.350 199,600 +0.22(+2.71%)
Jul 09, 2020 8.420 8.420 7.900 8.130 281,568 -0.35(-4.13%)
Jul 08, 2020 8.400 8.525 8.090 8.480 397,669 +0.01(+0.12%)
Jul 07, 2020 8.720 8.800 8.435 8.470 282,683 -0.26(-2.98%)
Jul 06, 2020 9.170 9.210 8.650 8.730 293,969 -0.13(-1.47%)
Jul 02, 2020 9.090 9.410 8.810 8.860 318,300 +0.10(+1.14%)
Jul 01, 2020 8.410 9.050 8.080 8.760 986,092 +0.36(+4.29%)
Jun 30, 2020 8.160 8.500 8.160 8.400 329,805 +0.22(+2.69%)
Jun 29, 2020 7.850 8.360 7.810 8.180 284,721 +0.35(+4.47%)
Jun 26, 2020 7.870 7.910 7.620 7.830 580,600 -0.18(-2.25%)
Jun 25, 2020 7.580 8.030 7.440 8.010 276,917 +0.36(+4.71%)
Jun 24, 2020 8.140 8.240 7.640 7.650 332,499 -0.69(-8.27%)
Jun 23, 2020 8.590 8.590 8.270 8.340 546,095 -0.01(-0.12%)
Jun 22, 2020 8.250 8.505 8.050 8.350 504,523 +0.12(+1.46%)
Jun 19, 2020 8.100 8.480 8.050 8.230 767,900 +0.24(+3.00%)
Jun 18, 2020 8.210 8.450 7.950 7.990 692,134 -0.34(-4.08%)
Jun 17, 2020 8.900 8.900 8.310 8.330 688,379 -0.57(-6.40%)
Jun 16, 2020 9.150 9.220 8.500 8.900 244,908 +0.17(+1.95%)
Jun 15, 2020 8.160 8.769 8.070 8.730 269,337 +0.21(+2.46%)
Jun 12, 2020 8.810 8.830 8.180 8.520 538,400 +0.17(+2.04%)
Jun 11, 2020 8.590 8.725 8.260 8.350 461,715 -0.64(-7.12%)
Jun 10, 2020 9.060 9.240 8.780 8.990 311,092 -0.07(-0.77%)
Jun 09, 2020 9.900 9.990 8.810 9.060 356,160 -0.96(-9.58%)
Jun 08, 2020 9.660 10.18 9.660 10.02 432,886 +0.58(+6.14%)
Jun 05, 2020 9.570 9.770 9.285 9.440 328,300 +0.46(+5.12%)
Jun 04, 2020 8.520 9.030 8.270 8.980 267,457 +0.32(+3.70%)
Jun 03, 2020 8.720 8.900 8.610 8.660 177,326 +0.22(+2.61%)
Jun 02, 2020 8.600 8.710 8.340 8.440 247,721 +0.04(+0.48%)
Jun 01, 2020 8.340 8.680 8.280 8.400 245,709 +0.25(+3.07%)
May 29, 2020 8.050 8.340 7.730 8.150 656,800 -0.03(-0.37%)
May 28, 2020 8.790 8.790 8.146 8.180 241,288 -0.45(-5.21%)
May 27, 2020 8.510 8.720 7.940 8.630 385,349 +0.78(+9.94%)
May 26, 2020 7.600 7.970 7.510 7.850 320,513 +0.62(+8.58%)
May 22, 2020 7.290 7.330 7.005 7.230 133,800 +0.06(+0.84%)
May 21, 2020 7.392 7.392 6.969 7.170 440,260 -0.28(-3.76%)
May 20, 2020 7.150 7.600 7.119 7.450 238,762 +0.44(+6.28%)
May 19, 2020 7.180 7.500 6.855 7.010 230,777 -0.24(-3.31%)
May 18, 2020 6.930 7.250 6.840 7.250 351,086 +0.57(+8.53%)
May 15, 2020 6.380 6.770 6.200 6.680 308,700 +0.25(+3.89%)
May 14, 2020 6.250 6.540 5.938 6.430 265,785 +0.02(+0.31%)
May 13, 2020 6.910 6.910 6.200 6.410 410,036 -0.57(-8.17%)
May 12, 2020 7.760 7.760 6.970 6.980 303,582 -0.73(-9.47%)
May 11, 2020 7.720 7.900 7.600 7.710 274,701 -0.16(-2.03%)
May 08, 2020 7.910 8.020 7.700 7.870 331,800 +0.09(+1.16%)
May 07, 2020 7.660 8.500 7.365 7.780 238,003 +0.82(+11.78%)
May 06, 2020 7.140 7.248 6.830 6.960 133,014 -0.22(-3.06%)
May 05, 2020 7.480 7.750 7.060 7.180 264,014 -0.09(-1.24%)
May 04, 2020 7.140 7.390 6.970 7.270 218,173 -0.03(-0.41%)
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.