Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

61.19 -1.02 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.