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

Dun & Bradstreet (NY: DNB )

10.65 -0.04 (-0.37%)
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 (%)
Apr 28, 2017 106.17 106.82 105.57 106.27 327,679 -0.42(-0.39%)
Apr 27, 2017 106.59 107.21 105.44 106.68 262,436 +0.49(+0.47%)
Apr 26, 2017 106.10 106.76 105.21 106.19 224,841 -0.18(-0.17%)
Apr 25, 2017 106.55 107.58 105.95 106.37 283,084 +0.11(+0.10%)
Apr 24, 2017 105.61 106.99 104.85 106.27 294,507 +1.93(+1.85%)
Apr 21, 2017 104.06 105.03 104.03 104.34 225,493 -0.21(-0.20%)
Apr 20, 2017 105.44 105.79 104.45 104.55 325,047 -0.67(-0.64%)
Apr 19, 2017 105.25 105.72 104.48 105.22 331,366 +0.10(+0.09%)
Apr 18, 2017 103.63 105.53 102.70 105.12 294,603 +1.01(+0.97%)
Apr 17, 2017 102.37 104.12 101.84 104.11 240,658 +2.31(+2.27%)
Apr 13, 2017 102.03 102.60 101.65 101.81 447,211 -0.26(-0.26%)
Apr 12, 2017 103.67 103.67 101.49 102.07 521,364 -1.33(-1.29%)
Apr 11, 2017 103.46 103.85 102.78 103.40 414,839 +0.05(+0.05%)
Apr 10, 2017 103.55 104.27 102.86 103.35 401,495 +0.29(+0.28%)
Apr 07, 2017 103.11 103.62 102.28 103.06 438,590 -0.53(-0.52%)
Apr 06, 2017 103.71 104.27 103.14 103.59 418,206 +0.06(+0.06%)
Apr 05, 2017 102.76 104.57 102.60 103.53 748,377 +0.78(+0.75%)
Apr 04, 2017 104.31 104.47 102.57 102.76 8,461,006 -1.86(-1.78%)
Apr 03, 2017 104.67 105.26 104.26 104.62 430,562 -0.03(-0.03%)
Mar 31, 2017 102.54 105.05 102.47 104.65 420,633 +2.05(+1.99%)
Mar 30, 2017 100.62 102.77 99.98 102.60 408,359 +2.06(+2.04%)
Mar 29, 2017 100.92 100.92 100.06 100.55 147,488 -0.43(-0.42%)
Mar 28, 2017 100.95 101.42 99.86 100.97 243,477 -0.15(-0.14%)
Mar 27, 2017 99.80 101.22 99.71 101.12 194,264 -0.51(-0.51%)
Mar 24, 2017 101.37 101.89 100.96 101.63 325,897 +0.40(+0.39%)
Mar 23, 2017 101.94 102.15 101.00 101.23 257,971 -0.77(-0.75%)
Mar 22, 2017 101.77 102.11 100.67 102.00 219,268 +0.53(+0.53%)
Mar 21, 2017 104.53 104.53 101.24 101.47 386,894 -2.73(-2.62%)
Mar 20, 2017 105.07 105.07 103.62 104.20 202,307 -0.87(-0.83%)
Mar 17, 2017 104.69 105.22 103.95 105.07 393,398 +0.54(+0.52%)
Mar 16, 2017 105.04 105.68 104.13 104.53 238,211 -0.45(-0.42%)
Mar 15, 2017 104.06 105.51 103.91 104.98 390,052 +1.13(+1.09%)
Mar 14, 2017 104.47 104.47 103.00 103.84 236,959 -1.12(-1.07%)
Mar 13, 2017 104.51 105.06 104.26 104.97 198,018 +0.45(+0.44%)
Mar 10, 2017 105.12 105.43 103.61 104.51 253,898 -0.68(-0.64%)
Mar 09, 2017 103.84 105.20 103.75 105.19 353,663 +1.85(+1.79%)
Mar 08, 2017 103.76 104.65 103.28 103.34 383,267 -0.53(-0.51%)
Mar 07, 2017 103.49 104.15 103.08 103.87 309,360 -0.32(-0.31%)
Mar 06, 2017 104.03 104.74 103.62 104.19 228,622 -0.06(-0.06%)
Mar 03, 2017 103.60 104.41 102.73 104.25 339,220 +0.77(+0.74%)
Mar 02, 2017 103.98 104.02 102.94 103.48 225,603 -0.52(-0.50%)
Mar 01, 2017 103.29 104.91 102.90 104.01 573,251 +1.69(+1.65%)
Feb 28, 2017 103.45 103.69 102.09 102.32 555,755 -1.11(-1.07%)
Feb 27, 2017 102.56 103.53 102.53 103.42 417,975 +1.05(+1.02%)
Feb 24, 2017 104.32 104.32 101.85 102.38 603,508 -2.54(-2.42%)
Feb 23, 2017 105.43 105.92 104.59 104.92 409,334 -0.15(-0.15%)
Feb 22, 2017 105.16 105.72 104.82 105.07 493,858 -0.15(-0.14%)
Feb 21, 2017 104.12 105.64 102.80 105.22 431,373 +0.32(+0.31%)
Feb 17, 2017 104.90 104.90 104.90 0 +1.25(+1.21%)
Feb 16, 2017 102.92 103.88 102.39 103.65 520,091 +0.51(+0.50%)
Feb 15, 2017 102.84 104.10 102.31 103.13 446,120 +0.71(+0.69%)
Feb 14, 2017 99.28 103.64 98.98 102.43 978,046 +3.24(+3.26%)
Feb 13, 2017 98.30 99.94 97.93 99.19 1,043,374 +1.51(+1.55%)
Feb 10, 2017 98.87 99.79 97.47 97.68 1,376,600 -1.10(-1.11%)
Feb 09, 2017 107.04 109.56 97.39 98.77 2,049,095 -19.96(-16.81%)
Feb 08, 2017 118.54 119.79 118.12 118.73 327,828 +0.06(+0.05%)
Feb 07, 2017 121.48 121.73 118.54 118.67 445,611 -2.91(-2.39%)
Feb 06, 2017 119.84 121.61 119.76 121.58 255,396 +1.40(+1.16%)
Feb 03, 2017 119.91 120.68 119.29 120.19 432,348 +0.75(+0.62%)
Feb 02, 2017 119.12 119.76 118.28 119.44 297,116 +0.52(+0.44%)
Feb 01, 2017 119.19 119.45 117.99 118.92 163,797 +0.04(+0.03%)
Jan 31, 2017 118.94 119.54 118.29 118.88 121,007 -0.30(-0.25%)
Jan 30, 2017 118.88 119.39 117.64 119.18 175,158 -0.07(-0.06%)
Jan 27, 2017 119.64 119.98 118.56 119.25 140,086 +0.01(+0.01%)
Jan 26, 2017 118.81 120.09 118.72 119.24 139,713 +0.01(+0.01%)
Jan 25, 2017 120.86 121.18 118.50 119.23 213,500 +0.04(+0.03%)
Jan 24, 2017 118.69 119.56 118.37 119.19 266,312 +0.46(+0.38%)
Jan 23, 2017 118.97 119.55 118.06 118.73 159,495 -0.26(-0.22%)
Jan 20, 2017 118.56 119.49 117.70 119.00 207,864 +1.39(+1.18%)
Jan 19, 2017 119.08 119.66 117.60 117.61 120,980 -1.89(-1.58%)
Jan 18, 2017 119.25 119.59 118.37 119.50 101,086 +0.31(+0.26%)
Jan 17, 2017 118.95 119.94 118.18 119.19 201,567 -0.52(-0.44%)
Jan 13, 2017 119.71 119.71 119.71 0 +1.44(+1.21%)
Jan 12, 2017 118.67 119.26 117.43 118.28 242,867 -0.56(-0.47%)
Jan 11, 2017 118.45 119.07 117.78 118.84 135,097 +0.59(+0.50%)
Jan 10, 2017 118.93 118.93 117.79 118.25 243,766 -1.06(-0.89%)
Jan 09, 2017 119.58 120.29 119.10 119.31 124,381 -0.35(-0.29%)
Jan 06, 2017 118.61 119.96 118.61 119.65 117,631 +0.88(+0.74%)
Jan 05, 2017 118.31 119.59 117.27 118.77 314,406 +1.05(+0.89%)
Jan 04, 2017 117.75 118.89 116.75 117.72 239,497 -0.36(-0.30%)
Jan 03, 2017 118.77 119.02 117.39 118.08 147,719 +0.47(+0.40%)
Dec 30, 2016 117.62 117.62 117.62 0 -0.41(-0.34%)
Dec 29, 2016 117.85 118.62 117.63 118.03 121,618 +0.08(+0.07%)
Dec 28, 2016 119.29 119.29 117.48 117.95 158,769 -0.92(-0.77%)
Dec 27, 2016 119.65 121.17 118.40 118.87 159,481 -0.64(-0.53%)
Dec 23, 2016 119.51 119.51 119.51 0 +4.24(+3.67%)
Dec 22, 2016 115.88 115.91 114.68 115.27 138,332 -0.71(-0.61%)
Dec 21, 2016 116.26 117.19 115.86 115.98 159,562 -0.25(-0.22%)
Dec 20, 2016 116.80 117.12 114.74 116.23 194,712 -0.54(-0.46%)
Dec 19, 2016 116.60 117.60 116.29 116.78 186,197 +0.41(+0.35%)
Dec 16, 2016 118.63 119.59 116.07 116.37 603,596 -2.02(-1.70%)
Dec 15, 2016 118.03 119.64 117.49 118.38 195,958 +0.44(+0.37%)
Dec 14, 2016 119.46 119.92 117.66 117.95 202,283 -1.96(-1.63%)
Dec 13, 2016 120.33 120.33 119.09 119.91 199,483 +0.50(+0.42%)
Dec 12, 2016 119.58 120.18 118.29 119.40 222,565 -0.19(-0.16%)
Dec 09, 2016 119.14 120.37 118.04 119.60 296,400 +0.09(+0.07%)
Dec 08, 2016 120.53 120.82 119.29 119.51 247,569 -0.54(-0.45%)
Dec 07, 2016 118.05 120.13 117.28 120.05 236,537 +2.35(+1.99%)
Dec 06, 2016 119.07 119.12 117.41 117.70 245,409 -1.24(-1.04%)
Dec 05, 2016 118.80 119.64 118.67 118.95 190,605 +1.06(+0.90%)
Dec 02, 2016 117.11 118.85 117.03 117.89 245,990 +0.68(+0.58%)
Dec 01, 2016 118.02 118.03 116.40 117.21 252,999 -0.80(-0.67%)
Nov 30, 2016 119.60 120.94 117.96 118.01 273,124 -1.34(-1.12%)
Nov 29, 2016 118.96 119.76 117.88 119.34 269,607 +0.75(+0.63%)
Nov 28, 2016 119.07 119.78 117.90 118.60 239,152 -0.95(-0.79%)
Nov 25, 2016 120.35 120.36 119.31 119.55 80,253 -0.56(-0.47%)
Nov 23, 2016 120.11 120.11 120.11 0 +0.33(+0.28%)
Nov 22, 2016 118.56 120.20 118.50 119.78 346,753 +1.03(+0.87%)
Nov 21, 2016 118.28 119.09 117.35 118.75 235,752 +0.60(+0.51%)
Nov 18, 2016 117.92 119.30 117.56 118.15 357,091 +0.24(+0.21%)
Nov 17, 2016 115.14 117.98 114.86 117.91 376,410 +3.27(+2.85%)
Nov 16, 2016 113.18 114.71 111.91 114.64 328,032 +1.27(+1.12%)
Nov 15, 2016 112.89 113.50 112.12 113.37 320,759 +0.84(+0.75%)
Nov 14, 2016 113.81 114.35 112.00 112.53 263,345 -1.13(-1.00%)
Nov 11, 2016 111.67 113.91 111.67 113.66 393,904 +1.59(+1.42%)
Nov 10, 2016 114.08 115.34 112.03 112.07 357,895 -1.75(-1.53%)
Nov 09, 2016 113.61 115.37 113.23 113.82 336,074 -1.29(-1.12%)
Nov 08, 2016 114.92 115.86 113.35 115.11 265,872 +0.24(+0.21%)
Nov 07, 2016 114.88 115.10 113.63 114.86 300,528 +2.12(+1.88%)
Nov 04, 2016 113.41 114.95 112.70 112.74 225,190 -0.90(-0.79%)
Nov 03, 2016 114.90 115.26 113.56 113.64 303,966 -1.68(-1.45%)
Nov 02, 2016 119.25 120.21 114.02 115.32 483,352 -4.51(-3.76%)
Nov 01, 2016 121.41 121.41 118.51 119.83 568,471 -1.21(-1.00%)
Oct 31, 2016 120.59 122.23 120.22 121.04 195,542 +0.99(+0.82%)
Oct 28, 2016 120.14 121.41 119.43 120.05 130,129 -0.11(-0.09%)
Oct 27, 2016 121.97 121.97 119.56 120.16 176,034 -1.19(-0.98%)
Oct 26, 2016 121.28 122.62 120.45 121.35 122,519 -0.60(-0.49%)
Oct 25, 2016 122.16 122.41 120.94 121.95 138,788 -0.48(-0.39%)
Oct 24, 2016 121.55 123.51 121.55 122.43 132,553 +1.00(+0.82%)
Oct 21, 2016 121.05 121.53 120.14 121.43 139,215 +0.00(+0.00%)
Oct 20, 2016 120.97 121.65 120.03 121.43 263,281 +0.03(+0.02%)
Oct 19, 2016 121.93 122.66 121.15 121.40 178,795 -0.47(-0.39%)
Oct 18, 2016 122.68 123.25 121.42 121.87 147,476 +0.41(+0.34%)
Oct 17, 2016 122.23 122.57 121.35 121.47 189,505 -0.93(-0.76%)
Oct 14, 2016 122.92 123.75 121.90 122.40 163,258 +0.01(+0.01%)
Oct 13, 2016 123.18 123.50 121.77 122.39 165,645 -1.98(-1.59%)
Oct 12, 2016 123.83 124.65 123.42 124.37 297,447 +0.70(+0.56%)
Oct 11, 2016 125.58 125.58 122.88 123.67 348,937 -2.62(-2.07%)
Oct 10, 2016 126.89 127.73 126.20 126.28 226,985 -0.19(-0.15%)
Oct 07, 2016 128.21 128.21 126.01 126.48 155,373 -1.78(-1.39%)
Oct 06, 2016 128.54 128.79 127.86 128.26 213,703 -0.72(-0.56%)
Oct 05, 2016 129.67 130.16 128.77 128.98 151,828 -0.49(-0.37%)
Oct 04, 2016 131.20 131.84 128.97 129.47 148,073 -1.92(-1.46%)
Oct 03, 2016 132.11 132.76 131.14 131.38 187,821 -1.07(-0.80%)
Sep 30, 2016 131.68 133.38 130.76 132.45 230,914 +1.84(+1.41%)
Sep 29, 2016 131.80 132.32 130.59 130.61 199,838 -1.16(-0.88%)
Sep 28, 2016 131.04 131.98 130.13 131.77 121,321 +0.84(+0.64%)
Sep 27, 2016 130.00 131.48 129.78 130.93 207,092 +0.85(+0.66%)
Sep 26, 2016 130.50 131.20 129.91 130.08 172,069 -0.97(-0.74%)
Sep 23, 2016 131.23 131.62 130.46 131.04 168,185 -0.47(-0.35%)
Sep 22, 2016 130.78 131.91 130.19 131.51 160,138 +1.77(+1.37%)
Sep 21, 2016 129.56 129.95 128.11 129.74 180,304 +0.90(+0.70%)
Sep 20, 2016 130.38 130.44 128.61 128.84 198,146 -0.55(-0.43%)
Sep 19, 2016 130.37 131.33 129.24 129.39 185,216 -0.35(-0.27%)
Sep 16, 2016 130.26 130.49 128.76 129.74 246,339 -1.49(-1.14%)
Sep 15, 2016 129.71 131.37 129.07 131.23 123,506 +1.49(+1.15%)
Sep 14, 2016 130.40 131.74 129.27 129.74 145,616 -0.81(-0.62%)
Sep 13, 2016 130.29 131.12 129.22 130.55 269,505 -0.28(-0.21%)
Sep 12, 2016 128.21 130.99 127.67 130.83 253,942 +1.96(+1.52%)
Sep 09, 2016 131.72 132.07 128.84 128.87 235,782 -4.18(-3.14%)
Sep 08, 2016 132.91 133.38 132.26 133.05 234,436 -0.30(-0.23%)
Sep 07, 2016 133.54 134.32 132.58 133.35 244,440 -0.77(-0.58%)
Sep 06, 2016 134.76 135.44 133.57 134.13 243,733 +0.01(+0.01%)
Sep 02, 2016 133.79 134.12 134.12 134.12 221,870 +0.95(+0.71%)
Sep 01, 2016 133.62 134.05 132.32 133.17 207,723 -0.28(-0.21%)
Aug 31, 2016 133.59 134.14 131.85 133.45 223,240 -0.06(-0.04%)
Aug 30, 2016 134.34 134.59 132.77 133.51 264,012 -0.65(-0.48%)
Aug 29, 2016 133.64 135.06 133.23 134.16 271,168 +0.57(+0.43%)
Aug 26, 2016 133.75 134.95 132.57 133.59 178,183 -0.05(-0.04%)
Aug 25, 2016 133.12 134.73 132.80 133.63 200,489 +0.08(+0.06%)
Aug 24, 2016 134.02 134.54 133.21 133.56 129,409 -0.63(-0.47%)
Aug 23, 2016 135.05 135.59 133.89 134.19 286,248 -0.51(-0.38%)
Aug 22, 2016 134.24 134.90 133.68 134.70 147,139 +0.02(+0.01%)
Aug 19, 2016 134.06 135.46 133.42 134.68 167,063 +0.18(+0.14%)
Aug 18, 2016 134.64 134.73 133.70 134.50 190,886 -0.20(-0.15%)
Aug 17, 2016 133.96 134.84 133.22 134.70 208,855 +0.86(+0.64%)
Aug 16, 2016 134.84 135.18 133.77 133.84 125,384 -1.37(-1.01%)
Aug 15, 2016 135.50 135.50 134.80 135.20 129,835 +0.47(+0.35%)
Aug 12, 2016 134.76 135.21 133.83 134.74 145,038 +0.01(+0.01%)
Aug 11, 2016 135.24 135.55 134.46 134.73 240,505 -0.03(-0.02%)
Aug 10, 2016 135.38 135.38 134.25 134.76 179,814 -0.26(-0.19%)
Aug 09, 2016 136.08 136.16 134.84 135.02 199,546 -0.68(-0.50%)
Aug 08, 2016 135.94 136.10 134.82 135.70 214,975 -0.04(-0.03%)
Aug 05, 2016 136.31 137.25 135.20 135.74 287,740 +0.11(+0.08%)
Aug 04, 2016 135.96 136.26 134.62 135.63 388,383 -0.81(-0.59%)
Aug 03, 2016 134.42 136.46 134.00 136.44 797,956 +2.29(+1.71%)
Aug 02, 2016 131.67 135.61 128.82 134.15 762,707 +9.46(+7.59%)
Aug 01, 2016 125.00 125.66 124.06 124.69 360,584 -0.62(-0.49%)
Jul 29, 2016 126.05 126.12 124.55 125.31 196,225 -0.74(-0.58%)
Jul 28, 2016 127.18 127.18 125.43 126.04 184,144 -1.14(-0.90%)
Jul 27, 2016 127.55 128.40 126.10 127.19 304,859 -0.34(-0.27%)
Jul 26, 2016 127.53 127.76 126.85 127.53 156,757 +0.33(+0.26%)
Jul 25, 2016 127.08 128.05 126.59 127.20 207,466 +0.12(+0.09%)
Jul 22, 2016 125.54 127.12 125.15 127.08 185,122 +1.58(+1.26%)
Jul 21, 2016 125.46 126.94 124.73 125.50 367,976 -0.27(-0.22%)
Jul 20, 2016 124.28 126.23 124.06 125.77 241,154 +1.67(+1.34%)
Jul 19, 2016 123.62 124.32 123.35 124.10 173,687 -0.06(-0.05%)
Jul 18, 2016 123.83 124.61 123.59 124.16 243,860 +0.52(+0.42%)
Jul 15, 2016 123.15 124.19 122.29 123.64 229,534 +0.97(+0.79%)
Jul 14, 2016 124.11 124.33 121.78 122.67 261,084 +0.25(+0.21%)
Jul 13, 2016 122.28 123.07 121.92 122.42 121,663 +0.78(+0.64%)
Jul 12, 2016 120.89 122.54 120.27 121.64 253,653 +1.62(+1.35%)
Jul 11, 2016 120.36 120.72 119.42 120.02 205,327 -0.02(-0.02%)
Jul 08, 2016 120.61 121.56 119.88 120.04 255,199 +0.70(+0.58%)
Jul 07, 2016 119.47 120.73 118.97 119.34 174,631 -0.13(-0.11%)
Jul 06, 2016 118.23 119.64 117.94 119.47 323,589 +1.06(+0.89%)
Jul 05, 2016 118.85 119.31 117.49 118.41 209,727 -0.90(-0.76%)
Jul 01, 2016 117.89 119.31 119.31 119.31 255,908 +1.19(+1.01%)
Jun 30, 2016 115.82 118.13 114.61 118.12 355,852 +2.21(+1.91%)
Jun 29, 2016 115.69 116.19 114.53 115.91 490,713 +1.41(+1.23%)
Jun 28, 2016 115.89 115.89 113.70 114.51 383,224 +1.39(+1.23%)
Jun 27, 2016 116.68 117.59 112.77 113.12 605,573 -4.86(-4.12%)
Jun 24, 2016 119.38 120.98 117.70 117.98 343,816 -6.06(-4.88%)
Jun 23, 2016 124.53 124.53 123.09 124.04 233,633 +1.12(+0.92%)
Jun 22, 2016 123.73 124.89 122.52 122.91 212,051 -0.91(-0.74%)
Jun 21, 2016 123.45 124.58 122.96 123.82 214,644 +0.34(+0.28%)
Jun 20, 2016 122.50 124.63 122.50 123.48 192,240 +2.24(+1.85%)
Jun 17, 2016 122.02 122.64 121.22 121.24 309,291 -0.52(-0.43%)
Jun 16, 2016 120.95 122.03 120.56 121.77 245,187 -0.21(-0.18%)
Jun 15, 2016 121.99 123.38 121.53 121.98 264,144 +0.25(+0.21%)
Jun 14, 2016 121.36 122.43 120.15 121.73 136,459 +0.29(+0.24%)
Jun 13, 2016 121.69 123.18 120.81 121.44 164,123 -0.47(-0.39%)
Jun 10, 2016 121.99 122.80 121.58 121.91 154,767 -1.63(-1.32%)
Jun 09, 2016 123.85 124.14 123.19 123.54 214,470 -0.90(-0.72%)
Jun 08, 2016 124.06 124.63 122.97 124.44 352,309 +0.78(+0.63%)
Jun 07, 2016 124.59 124.73 123.29 123.66 361,739 -0.78(-0.62%)
Jun 06, 2016 123.22 124.94 122.61 124.43 228,847 +1.67(+1.36%)
Jun 03, 2016 122.81 123.10 121.17 122.77 223,849 -0.45(-0.36%)
Jun 02, 2016 122.68 123.21 120.76 123.21 321,297 +0.32(+0.26%)
Jun 01, 2016 122.89 123.37 121.76 122.89 316,168 -0.14(-0.11%)
May 31, 2016 122.74 123.17 121.70 123.03 377,953 +0.48(+0.40%)
May 27, 2016 121.51 122.54 122.54 122.54 195,567 +1.32(+1.09%)
May 26, 2016 122.21 122.54 120.58 121.22 239,676 -0.83(-0.68%)
May 25, 2016 119.61 122.30 119.41 122.06 538,423 +2.85(+2.39%)
May 24, 2016 117.53 119.53 116.95 119.21 215,124 +2.45(+2.10%)
May 23, 2016 115.89 117.18 115.33 116.75 236,842 +0.18(+0.16%)
May 20, 2016 116.46 117.22 116.21 116.57 292,670 +0.75(+0.64%)
May 19, 2016 114.98 116.03 114.71 115.82 169,648 +0.14(+0.12%)
May 18, 2016 116.16 117.99 115.26 115.69 337,890 -0.58(-0.50%)
May 17, 2016 116.30 118.17 115.90 116.27 875,614 -0.51(-0.44%)
May 16, 2016 115.91 117.38 114.81 116.78 569,387 +1.18(+1.02%)
May 13, 2016 114.25 116.34 113.77 115.60 489,953 +0.87(+0.76%)
May 12, 2016 115.81 116.05 113.61 114.73 295,996 -0.35(-0.30%)
May 11, 2016 115.92 116.54 114.97 115.08 472,176 -0.83(-0.72%)
May 10, 2016 109.34 116.42 108.44 115.91 1,115,880 +7.56(+6.98%)
May 09, 2016 107.74 109.37 107.31 108.35 398,014 +0.64(+0.59%)
May 06, 2016 105.95 108.09 105.45 107.71 174,302 +1.35(+1.27%)
May 05, 2016 107.41 107.73 106.22 106.36 366,258 -0.80(-0.74%)
May 04, 2016 106.80 107.77 106.20 107.16 234,029 -0.43(-0.40%)
May 03, 2016 106.78 108.13 106.59 107.58 279,064 -0.42(-0.39%)
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.