Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danske Bank A/S ADR (OP: DNKEY )

15.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Feb 28, 2020 7.750 7.840 7.650 7.720 141,200 -0.24(-3.05%)
Feb 27, 2020 8.000 8.030 7.850 7.963 53,224 -0.23(-2.78%)
Feb 26, 2020 8.290 8.300 8.150 8.190 46,592 -0.06(-0.73%)
Feb 25, 2020 8.400 8.400 8.200 8.250 30,537 -0.18(-2.14%)
Feb 24, 2020 8.380 8.450 8.340 8.430 33,110 -0.40(-4.53%)
Feb 21, 2020 8.810 8.860 8.800 8.830 34,500 +0.00(+0.00%)
Feb 20, 2020 8.800 8.925 8.790 8.830 104,912 +0.04(+0.46%)
Feb 19, 2020 8.640 8.790 8.640 8.790 34,161 +0.13(+1.56%)
Feb 18, 2020 8.605 8.670 8.605 8.655 29,168 -0.24(-2.64%)
Feb 14, 2020 8.895 8.920 8.850 8.890 92,200 -0.04(-0.42%)
Feb 13, 2020 8.930 8.950 8.890 8.928 11,811 -0.05(-0.58%)
Feb 12, 2020 9.070 9.070 8.980 8.980 13,521 +0.04(+0.45%)
Feb 11, 2020 8.920 8.950 8.880 8.940 9,039 +0.19(+2.17%)
Feb 10, 2020 8.670 8.750 8.670 8.750 12,945 +0.12(+1.39%)
Feb 07, 2020 8.580 8.700 8.580 8.630 26,600 -0.00(-0.06%)
Feb 06, 2020 8.580 8.680 8.580 8.635 50,152 +0.04(+0.52%)
Feb 05, 2020 8.570 8.590 8.500 8.590 137,062 +0.11(+1.30%)
Feb 04, 2020 8.425 8.570 8.410 8.480 41,428 +0.24(+2.91%)
Feb 03, 2020 8.270 8.320 8.200 8.240 90,221 -0.10(-1.14%)
Jan 31, 2020 8.450 8.450 8.310 8.335 23,000 +0.19(+2.27%)
Jan 30, 2020 8.062 8.180 8.030 8.150 32,107 +0.10(+1.24%)
Jan 29, 2020 8.080 8.140 8.050 8.050 22,470 +0.06(+0.75%)
Jan 28, 2020 7.965 8.000 7.940 7.990 70,349 +0.14(+1.78%)
Jan 27, 2020 7.920 7.920 7.790 7.850 60,383 -0.23(-2.85%)
Jan 24, 2020 8.120 8.120 8.030 8.080 122,500 -0.05(-0.62%)
Jan 23, 2020 8.130 8.180 8.060 8.130 42,150 -0.17(-2.05%)
Jan 22, 2020 8.270 8.300 8.230 8.300 16,163 +0.09(+1.10%)
Jan 21, 2020 8.300 8.300 8.160 8.210 29,309 +0.01(+0.12%)
Jan 17, 2020 8.170 8.210 8.150 8.200 18,800 +0.09(+1.11%)
Jan 16, 2020 8.070 8.130 8.070 8.110 18,137 +0.08(+1.00%)
Jan 15, 2020 8.030 8.100 7.970 8.030 13,133 -0.02(-0.22%)
Jan 14, 2020 8.070 8.080 8.020 8.047 51,756 -0.02(-0.28%)
Jan 13, 2020 8.000 8.100 7.970 8.070 30,570 -0.05(-0.62%)
Jan 10, 2020 8.110 8.200 8.060 8.120 16,100 -0.09(-1.10%)
Jan 09, 2020 8.190 8.210 8.150 8.210 20,558 +0.13(+1.61%)
Jan 08, 2020 8.030 8.150 8.010 8.080 18,077 +0.07(+0.87%)
Jan 07, 2020 7.980 8.130 7.980 8.010 22,134 +0.02(+0.25%)
Jan 06, 2020 7.970 8.000 7.940 7.990 23,198 -0.04(-0.50%)
Jan 03, 2020 8.090 8.120 8.026 8.030 28,300 -0.22(-2.67%)
Jan 02, 2020 8.210 8.255 8.200 8.250 32,432 +0.21(+2.55%)
Dec 31, 2019 8.040 8.100 8.020 8.045 27,300 +0.04(+0.56%)
Dec 30, 2019 8.080 8.090 8.000 8.000 67,096 +0.01(+0.13%)
Dec 27, 2019 7.990 8.010 7.966 7.990 62,800 -0.05(-0.62%)
Dec 26, 2019 7.870 8.040 7.870 8.040 16,898 +0.12(+1.52%)
Dec 24, 2019 7.900 8.012 7.860 7.920 11,600 +0.02(+0.25%)
Dec 23, 2019 7.870 7.910 7.870 7.900 31,840 +0.11(+1.41%)
Dec 20, 2019 7.810 7.850 7.790 7.790 41,200 -0.04(-0.51%)
Dec 19, 2019 7.847 7.950 7.810 7.830 48,478 -0.06(-0.76%)
Dec 18, 2019 7.930 8.020 7.890 7.890 24,375 -0.12(-1.50%)
Dec 17, 2019 8.040 8.050 8.010 8.010 90,740 +0.16(+2.04%)
Dec 16, 2019 7.890 7.900 7.850 7.850 41,625 +0.17(+2.21%)
Dec 13, 2019 7.710 7.730 7.660 7.680 56,700 +0.25(+3.36%)
Dec 12, 2019 7.290 7.460 7.290 7.430 146,628 +0.26(+3.63%)
Dec 11, 2019 7.170 7.180 7.150 7.170 73,514 +0.06(+0.84%)
Dec 10, 2019 7.110 7.150 7.110 7.110 60,994 +0.02(+0.28%)
Dec 09, 2019 7.070 7.090 7.060 7.090 80,706 +0.14(+2.09%)
Dec 06, 2019 6.950 6.965 6.930 6.945 21,000 -0.05(-0.71%)
Dec 05, 2019 6.920 7.010 6.910 6.995 71,742 +0.21(+3.14%)
Dec 04, 2019 6.750 6.790 6.750 6.782 55,202 +0.09(+1.38%)
Dec 03, 2019 6.700 6.850 6.690 6.690 91,684 -0.08(-1.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.