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 (%)
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.