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 )

9.335 -0.005 (-0.05%)

Streaming Delayed Price Updated: 11:26 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 (%)
Mar 31, 2008	79.23	79.40	78.01	78.49	511,283	-0.97(-1.23%)
Mar 28, 2008	80.34	80.50	79.16	79.46	284,933	-0.93(-1.15%)
Mar 27, 2008	80.82	80.95	79.76	80.39	500,914	-0.02(-0.02%)
Mar 26, 2008	81.44	81.44	80.06	80.41	423,571	-1.56(-1.91%)
Mar 25, 2008	81.30	82.26	81.30	81.97	361,558	+0.62(+0.76%)
Mar 24, 2008	81.59	82.90	81.32	81.35	696,563	+0.30(+0.37%)
Mar 21, 2008	79.32	81.23	78.84	81.05	575,353	+0.00(+0.00%)
Mar 20, 2008	79.32	81.23	78.84	81.05	575,353	+1.58(+1.99%)
Mar 19, 2008	80.89	81.33	79.37	79.47	494,693	-1.33(-1.65%)
Mar 18, 2008	79.32	80.86	78.52	80.80	599,235	+2.66(+3.41%)
Mar 17, 2008	77.50	78.46	76.58	78.14	473,873	-0.90(-1.13%)
Mar 14, 2008	79.19	79.52	77.42	79.04	625,132	+0.34(+0.43%)
Mar 13, 2008	77.60	79.34	77.32	78.70	346,938	-0.02(-0.02%)
Mar 12, 2008	79.32	79.52	78.62	78.72	419,290	-0.40(-0.50%)
Mar 11, 2008	80.57	80.67	78.12	79.11	749,971	+0.21(+0.27%)
Mar 10, 2008	81.15	81.46	78.90	78.90	492,723	-2.29(-2.82%)
Mar 07, 2008	81.48	81.73	80.61	81.19	391,467	-0.94(-1.14%)
Mar 06, 2008	82.14	82.61	81.67	82.12	606,971	-0.48(-0.58%)
Mar 05, 2008	82.31	82.62	81.88	82.60	704,812	+0.57(+0.69%)
Mar 04, 2008	81.98	82.46	81.26	82.03	575,776	-0.83(-1.00%)

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