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 )

58.58 -0.29 (-0.50%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 11, 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 (%)
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%)
May 01, 2020 6.990 7.310 6.790 7.300 298,400 +0.02(+0.27%)
Apr 30, 2020 7.080 7.490 6.870 7.280 280,834 +0.04(+0.55%)
Apr 29, 2020 6.590 7.410 6.470 7.240 285,212 +0.92(+14.56%)
Apr 28, 2020 6.360 6.390 6.020 6.320 118,130 +0.19(+3.10%)
Apr 27, 2020 6.060 6.200 5.940 6.130 195,045 +0.24(+4.07%)
Apr 24, 2020 5.850 5.980 5.720 5.890 144,900 +0.01(+0.17%)
Apr 23, 2020 5.620 5.980 5.540 5.880 126,767 +0.22(+3.89%)
Apr 22, 2020 5.790 5.790 5.550 5.660 107,983 +0.02(+0.35%)
Apr 21, 2020 5.340 5.785 5.170 5.640 177,103 +0.13(+2.36%)
Apr 20, 2020 5.800 5.940 5.480 5.510 268,619 -0.46(-7.71%)
Apr 17, 2020 5.890 6.057 5.817 5.970 213,100 +0.23(+4.01%)
Apr 16, 2020 5.880 6.145 5.630 5.740 274,801 -0.22(-3.69%)
Apr 15, 2020 5.890 6.020 5.770 5.960 262,837 -0.16(-2.61%)
Apr 14, 2020 6.000 6.300 5.920 6.120 344,293 +0.31(+5.34%)
Apr 13, 2020 5.570 5.830 5.420 5.810 347,190 +0.17(+3.01%)
Apr 09, 2020 4.940 5.650 4.940 5.640 307,400 +0.88(+18.49%)
Apr 08, 2020 4.560 4.820 4.530 4.760 292,327 +0.34(+7.69%)
Apr 07, 2020 4.940 5.020 4.230 4.420 373,169 -0.30(-6.36%)
Apr 06, 2020 4.490 4.750 4.450 4.720 185,755 +0.42(+9.77%)
Apr 03, 2020 4.560 4.660 4.120 4.300 240,300 -0.31(-6.72%)
Apr 02, 2020 4.440 4.920 4.410 4.610 199,207 +0.07(+1.54%)
Apr 01, 2020 4.990 5.000 4.425 4.540 238,847 -0.73(-13.85%)
Mar 31, 2020 5.270 5.440 5.060 5.270 181,136 -0.02(-0.38%)
Mar 30, 2020 5.300 5.440 5.000 5.290 132,404 +0.02(+0.38%)
Mar 27, 2020 5.030 5.360 4.740 5.270 193,600 -0.09(-1.68%)
Mar 26, 2020 4.310 5.390 4.210 5.360 336,163 +1.24(+30.10%)
Mar 25, 2020 4.700 4.879 4.040 4.120 384,049 -0.58(-12.34%)
Mar 24, 2020 4.890 5.190 4.505 4.700 252,434 +0.09(+1.95%)
Mar 23, 2020 5.330 5.330 4.520 4.610 238,509 -0.72(-13.51%)
Mar 20, 2020 5.790 5.954 5.200 5.330 496,600 -0.43(-7.47%)
Mar 19, 2020 5.500 6.955 5.290 5.760 505,384 +0.29(+5.30%)
Mar 18, 2020 5.200 5.750 5.200 5.470 483,352 -0.19(-3.36%)
Mar 17, 2020 5.530 6.070 5.220 5.660 510,464 +0.28(+5.20%)
Mar 16, 2020 5.170 5.865 4.920 5.380 490,512 -0.61(-10.18%)
Mar 13, 2020 5.690 6.000 5.380 5.990 445,900 +0.74(+14.10%)
Mar 12, 2020 5.550 5.980 5.210 5.250 586,892 -1.36(-20.57%)
Mar 11, 2020 7.090 7.200 6.520 6.610 339,710 -0.83(-11.16%)
Mar 10, 2020 7.500 7.600 7.270 7.440 306,157 +0.24(+3.33%)
Mar 09, 2020 7.030 7.760 6.930 7.200 309,333 -0.71(-8.98%)
Mar 06, 2020 7.750 8.040 7.540 7.910 415,900 -0.20(-2.47%)
Mar 05, 2020 8.490 8.590 7.890 8.110 341,063 -0.59(-6.78%)
Mar 04, 2020 8.950 8.970 8.295 8.700 330,863 -0.15(-1.69%)
Mar 03, 2020 8.980 9.090 8.630 8.850 503,586 -0.13(-1.45%)
Mar 02, 2020 9.000 9.000 8.530 8.980 424,119 +0.28(+3.22%)
Feb 28, 2020 8.230 8.953 8.140 8.700 455,700 +0.18(+2.11%)
Feb 27, 2020 8.860 8.860 8.460 8.520 506,165 -0.67(-7.29%)
Feb 26, 2020 10.65 10.65 9.100 9.190 516,372 +0.79(+9.40%)
Feb 25, 2020 8.900 8.960 8.260 8.400 304,353 -0.42(-4.76%)
Feb 24, 2020 9.310 9.310 8.700 8.820 260,700 -0.79(-8.22%)
Feb 21, 2020 10.13 10.13 9.550 9.610 144,100 -0.54(-5.32%)
Feb 20, 2020 10.04 10.25 9.960 10.15 141,788 +0.05(+0.50%)
Feb 19, 2020 10.05 10.21 9.945 10.10 156,071 +0.08(+0.80%)
Feb 18, 2020 9.970 10.12 9.790 10.02 135,069 +0.00(+0.00%)
Feb 14, 2020 9.910 10.05 9.880 10.02 186,900 +0.09(+0.91%)
Feb 13, 2020 9.870 9.940 9.670 9.930 154,293 +0.12(+1.22%)
Feb 12, 2020 9.670 9.840 9.635 9.810 249,719 +0.27(+2.83%)
Feb 11, 2020 9.250 9.560 9.240 9.540 287,070 +0.34(+3.70%)
Feb 10, 2020 9.240 9.280 9.120 9.200 207,309 -0.05(-0.54%)
Feb 07, 2020 9.220 9.320 9.085 9.250 177,100 -0.04(-0.43%)
Feb 06, 2020 9.470 9.530 9.220 9.290 182,688 -0.06(-0.64%)
Feb 05, 2020 9.260 9.410 9.170 9.350 300,189 +0.25(+2.75%)
Feb 04, 2020 9.140 9.161 8.940 9.100 312,901 +0.12(+1.34%)
Feb 03, 2020 9.110 9.310 8.890 8.980 309,575 -0.08(-0.88%)
Jan 31, 2020 9.170 9.250 8.980 9.060 204,800 -0.18(-1.95%)
Jan 30, 2020 9.130 9.290 8.977 9.240 157,908 +0.04(+0.43%)
Jan 29, 2020 9.340 9.400 9.130 9.200 189,124 -0.12(-1.29%)
Jan 28, 2020 9.220 9.380 9.201 9.320 116,077 +0.14(+1.53%)
Jan 27, 2020 9.290 9.320 9.115 9.180 227,327 -0.29(-3.06%)
Jan 24, 2020 10.00 10.02 9.470 9.470 148,400 -0.54(-5.39%)
Jan 23, 2020 9.920 10.05 9.750 10.01 216,798 +0.04(+0.40%)
Jan 22, 2020 10.02 10.08 9.829 9.970 151,454 -0.06(-0.60%)
Jan 21, 2020 10.56 10.61 10.03 10.03 186,597 -0.60(-5.64%)
Jan 17, 2020 10.90 10.93 10.62 10.63 72,600 -0.18(-1.67%)
Jan 16, 2020 10.65 10.97 10.65 10.81 123,080 +0.23(+2.17%)
Jan 15, 2020 10.34 10.74 10.34 10.58 176,981 +0.23(+2.22%)
Jan 14, 2020 10.29 10.53 10.22 10.35 483,375 +0.06(+0.58%)
Jan 13, 2020 10.03 10.30 10.01 10.29 370,724 +0.27(+2.69%)
Jan 10, 2020 10.19 10.19 9.970 10.02 215,500 -0.20(-1.96%)
Jan 09, 2020 10.20 10.32 10.14 10.22 214,389 +0.09(+0.89%)
Jan 08, 2020 10.32 10.37 10.07 10.13 219,274 -0.18(-1.75%)
Jan 07, 2020 10.35 10.58 10.28 10.31 98,230 -0.07(-0.67%)
Jan 06, 2020 10.27 10.40 10.21 10.38 207,611 +0.02(+0.19%)
Jan 03, 2020 10.34 10.44 10.22 10.36 179,700 -0.07(-0.67%)
Jan 02, 2020 10.62 10.63 10.34 10.43 162,538 -0.04(-0.38%)
Dec 31, 2019 10.35 10.59 10.27 10.47 136,600 +0.05(+0.48%)
Dec 30, 2019 10.37 10.62 10.28 10.42 211,057 +0.05(+0.48%)
Dec 27, 2019 10.33 10.48 10.30 10.37 243,300 +0.07(+0.68%)
Dec 26, 2019 10.50 10.52 10.23 10.30 162,086 -0.22(-2.09%)
Dec 24, 2019 10.65 10.74 10.46 10.52 90,700 -0.14(-1.31%)
Dec 23, 2019 11.13 11.14 10.59 10.66 214,776 -0.46(-4.14%)
Dec 20, 2019 11.32 11.32 11.08 11.12 757,700 -0.14(-1.24%)
Dec 19, 2019 11.19 11.30 10.98 11.26 461,103 +0.09(+0.81%)
Dec 18, 2019 10.95 11.25 10.81 11.17 410,323 +0.25(+2.29%)
Dec 17, 2019 10.80 11.00 10.71 10.92 392,840 +0.12(+1.11%)
Dec 16, 2019 10.74 11.01 10.48 10.80 375,063 +0.15(+1.41%)
Dec 13, 2019 10.54 10.66 10.38 10.65 295,900 +0.10(+0.95%)
Dec 12, 2019 10.58 10.68 10.39 10.55 244,314 +0.05(+0.48%)
Dec 11, 2019 10.38 10.59 10.26 10.50 209,958 +0.18(+1.74%)
Dec 10, 2019 10.10 10.38 10.07 10.32 379,370 +0.14(+1.38%)
Dec 09, 2019 10.33 10.42 10.10 10.18 508,833 -0.21(-2.02%)
Dec 06, 2019 10.44 10.52 10.29 10.39 241,300 +0.15(+1.46%)
Dec 05, 2019 10.04 10.26 9.931 10.24 335,866 +0.24(+2.40%)
Dec 04, 2019 10.21 10.33 9.910 10.00 300,494 -0.24(-2.34%)
Dec 03, 2019 9.890 10.42 9.810 10.24 460,345 +0.51(+5.24%)
Dec 02, 2019 10.06 10.12 9.690 9.730 313,987 -0.31(-3.09%)
Nov 29, 2019 10.01 10.27 9.950 10.04 86,000 +0.02(+0.20%)
Nov 27, 2019 9.940 10.02 9.660 10.02 498,900 +0.12(+1.21%)
Nov 26, 2019 10.21 10.34 9.870 9.900 169,531 -0.30(-2.94%)
Nov 25, 2019 9.860 10.26 9.810 10.20 425,074 +0.40(+4.08%)
Nov 22, 2019 9.930 9.980 9.780 9.800 167,200 -0.08(-0.81%)
Nov 21, 2019 10.00 10.00 9.800 9.880 140,437 -0.06(-0.60%)
Nov 20, 2019 9.560 9.980 9.550 9.940 294,470 +0.32(+3.33%)
Nov 19, 2019 9.620 9.680 9.546 9.620 468,193 +0.02(+0.21%)
Nov 18, 2019 9.770 9.770 9.505 9.600 299,693 -0.21(-2.14%)
Nov 15, 2019 9.850 9.875 9.670 9.810 296,400 +0.03(+0.31%)
Nov 14, 2019 9.790 9.860 9.685 9.780 359,412 -0.04(-0.41%)
Nov 13, 2019 10.10 10.35 9.720 9.820 364,847 -0.04(-0.41%)
Nov 12, 2019 9.800 9.950 9.785 9.860 127,514 +0.02(+0.20%)
Nov 11, 2019 9.750 9.900 9.710 9.840 163,501 +0.02(+0.20%)
Nov 08, 2019 9.420 9.870 9.330 9.820 320,400 +0.41(+4.36%)
Nov 07, 2019 9.580 9.700 9.370 9.410 294,552 -0.15(-1.57%)
Nov 06, 2019 9.510 9.780 9.510 9.560 340,288 +0.00(+0.00%)
Nov 05, 2019 10.34 10.34 9.240 9.560 444,651 -1.87(-16.36%)
Nov 04, 2019 11.57 11.57 11.36 11.43 149,201 -0.02(-0.17%)
Nov 01, 2019 11.41 11.65 11.36 11.45 88,800 +0.15(+1.33%)
Oct 31, 2019 11.32 11.32 11.05 11.30 92,403 -0.09(-0.79%)
Oct 30, 2019 11.39 11.42 11.00 11.39 166,711 +0.03(+0.26%)
Oct 29, 2019 11.22 11.37 11.10 11.36 124,798 +0.08(+0.71%)
Oct 28, 2019 11.18 11.36 11.18 11.28 101,621 +0.16(+1.44%)
Oct 25, 2019 11.07 11.20 10.87 11.12 88,400 +0.06(+0.54%)
Oct 24, 2019 11.16 11.23 10.95 11.06 121,425 -0.05(-0.45%)
Oct 23, 2019 10.86 11.11 10.85 11.11 110,914 +0.22(+2.02%)
Oct 22, 2019 10.79 11.13 10.66 10.89 181,333 -0.30(-2.68%)
Oct 21, 2019 11.15 11.37 11.05 11.19 86,619 +0.23(+2.10%)
Oct 18, 2019 11.10 11.22 10.91 10.96 95,500 -0.21(-1.88%)
Oct 17, 2019 11.08 11.25 10.91 11.17 183,272 +0.19(+1.73%)
Oct 16, 2019 10.92 11.68 10.90 10.98 340,357 +0.43(+4.08%)
Oct 15, 2019 10.55 10.68 10.35 10.55 233,271 -0.02(-0.19%)
Oct 14, 2019 10.59 10.61 10.35 10.57 216,984 -0.07(-0.66%)
Oct 11, 2019 10.59 10.95 10.50 10.64 136,400 +0.30(+2.90%)
Oct 10, 2019 10.38 10.45 10.28 10.34 84,374 +0.05(+0.49%)
Oct 09, 2019 10.27 10.36 10.13 10.29 99,721 +0.14(+1.38%)
Oct 08, 2019 10.52 10.52 10.09 10.15 153,689 -0.45(-4.25%)
Oct 07, 2019 10.61 10.81 10.48 10.60 97,605 -0.08(-0.75%)
Oct 04, 2019 10.43 10.68 10.34 10.68 105,200 +0.25(+2.40%)
Oct 03, 2019 10.78 10.78 10.28 10.43 154,592 -0.41(-3.78%)
Oct 02, 2019 11.23 11.23 10.80 10.84 166,367 -0.48(-4.24%)
Oct 01, 2019 12.37 12.52 11.27 11.32 170,020 -1.00(-8.12%)
Sep 30, 2019 12.25 12.52 12.13 12.32 172,294 +0.06(+0.49%)
Sep 27, 2019 12.66 12.76 12.15 12.26 129,400 -0.37(-2.93%)
Sep 26, 2019 12.53 12.67 12.33 12.63 168,615 +0.01(+0.08%)
Sep 25, 2019 12.16 12.65 12.16 12.62 144,792 +0.46(+3.78%)
Sep 24, 2019 11.95 12.40 11.93 12.16 245,530 +0.19(+1.59%)
Sep 23, 2019 11.86 12.03 11.70 11.97 149,229 +0.03(+0.25%)
Sep 20, 2019 11.94 12.00 11.69 11.94 866,900 +0.00(+0.00%)
Sep 19, 2019 12.05 12.12 11.85 11.94 179,038 -0.10(-0.83%)
Sep 18, 2019 12.26 12.39 11.80 12.04 155,202 -0.28(-2.27%)
Sep 17, 2019 12.27 12.38 11.93 12.32 121,356 +0.02(+0.16%)
Sep 16, 2019 12.07 12.31 11.97 12.30 134,000 +0.14(+1.15%)
Sep 13, 2019 12.15 12.43 12.02 12.16 148,800 +0.00(+0.00%)
Sep 12, 2019 12.11 12.24 11.80 12.16 177,552 +0.04(+0.33%)
Sep 11, 2019 11.86 12.19 11.65 12.12 159,324 +0.33(+2.80%)
Sep 10, 2019 11.23 11.82 11.18 11.79 226,660 +0.52(+4.61%)
Sep 09, 2019 11.66 11.67 11.15 11.27 339,371 -0.33(-2.84%)
Sep 06, 2019 11.30 11.64 11.26 11.60 115,200 +0.29(+2.56%)
Sep 05, 2019 10.85 11.41 10.78 11.31 273,716 +0.66(+6.20%)
Sep 04, 2019 10.75 10.85 10.64 10.65 90,480 +0.03(+0.28%)
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.