Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dun & Bradstreet (NY: DNB )

9.315 -0.025 (-0.27%)

Streaming Delayed Price Updated: 11:54 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	10.44	10.45	10.33	10.44	4,411,480	+0.04(+0.38%)
Nov 29, 2023	10.35	10.46	10.32	10.40	2,820,698	+0.15(+1.44%)
Nov 28, 2023	9.992	10.26	9.992	10.25	1,989,651	+0.21(+2.06%)
Nov 27, 2023	10.01	10.12	9.952	10.04	2,333,156	-0.04(-0.39%)
Nov 24, 2023	9.992	10.21	9.992	10.08	1,872,764	+0.05(+0.49%)
Nov 22, 2023	9.903	10.09	9.869	10.03	3,157,979	+0.25(+2.52%)
Nov 21, 2023	9.795	9.873	9.696	9.785	4,795,367	-0.07(-0.70%)
Nov 20, 2023	9.775	9.982	9.617	9.854	3,300,122	+0.08(+0.81%)
Nov 17, 2023	9.775	9.834	9.617	9.775	3,868,461	+0.14(+1.43%)
Nov 16, 2023	9.736	9.785	9.548	9.637	2,901,883	-0.07(-0.71%)
Nov 15, 2023	9.607	9.765	9.568	9.706	3,741,242	+0.10(+1.03%)
Nov 14, 2023	9.499	9.706	9.430	9.607	5,421,591	+0.44(+4.84%)
Nov 13, 2023	9.125	9.287	9.075	9.164	2,148,190	-0.10(-1.06%)
Nov 10, 2023	9.213	9.341	9.144	9.263	2,692,686	+0.01(+0.11%)
Nov 09, 2023	9.519	9.553	9.233	9.253	2,850,630	-0.19(-1.98%)
Nov 08, 2023	9.381	9.509	9.287	9.440	6,783,937	-0.27(-2.74%)
Nov 07, 2023	9.479	9.716	9.440	9.706	2,335,399	+0.21(+2.18%)
Nov 06, 2023	9.558	9.617	9.460	9.499	4,280,539	-0.09(-0.92%)
Nov 03, 2023	9.312	9.671	9.297	9.588	2,726,192	+0.42(+4.62%)
Nov 02, 2023	9.282	9.312	9.056	9.164	3,023,422	+0.12(+1.31%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Dun & Bradstreet (NY: DNB )

Historical Prices