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 -0.13 (-0.89%)
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 (%)
Jun 28, 2019 7.960 7.970 7.910 7.960 69,600 +0.12(+1.53%)
Jun 27, 2019 7.910 7.910 7.840 7.840 32,365 +0.13(+1.69%)
Jun 26, 2019 7.710 7.740 7.660 7.710 79,206 +0.19(+2.53%)
Jun 25, 2019 7.560 7.650 7.520 7.520 90,149 -0.19(-2.46%)
Jun 24, 2019 7.710 7.760 7.700 7.710 69,396 -0.25(-3.14%)
Jun 21, 2019 7.950 7.990 7.930 7.960 69,000 +0.03(+0.38%)
Jun 20, 2019 7.930 7.960 7.840 7.930 74,494 -0.07(-0.88%)
Jun 19, 2019 7.930 8.020 7.890 8.000 45,447 +0.08(+1.01%)
Jun 18, 2019 8.000 8.010 7.890 7.920 265,337 -0.26(-3.18%)
Jun 17, 2019 8.260 8.260 8.180 8.180 120,514 -0.14(-1.68%)
Jun 14, 2019 8.340 8.350 8.230 8.320 57,700 -0.20(-2.35%)
Jun 13, 2019 8.460 8.520 8.460 8.520 59,135 +0.02(+0.24%)
Jun 12, 2019 8.440 8.540 8.420 8.500 51,227 +0.05(+0.59%)
Jun 11, 2019 8.400 8.540 8.380 8.450 436,542 +0.18(+2.18%)
Jun 10, 2019 8.400 8.400 8.270 8.270 85,603 -0.01(-0.12%)
Jun 07, 2019 8.200 8.380 8.195 8.280 71,100 +0.03(+0.36%)
Jun 06, 2019 8.200 8.270 8.170 8.250 52,302 -0.17(-2.02%)
Jun 05, 2019 8.600 8.600 8.420 8.420 98,273 -0.07(-0.82%)
Jun 04, 2019 8.389 8.520 8.330 8.490 116,520 +0.32(+3.92%)
Jun 03, 2019 8.090 8.210 8.070 8.170 51,577 +0.04(+0.49%)
May 31, 2019 8.100 8.170 8.080 8.130 77,500 -0.08(-0.97%)
May 30, 2019 8.162 8.280 8.150 8.210 96,852 +0.00(+0.00%)
May 29, 2019 8.220 8.220 8.100 8.210 201,740 -0.11(-1.32%)
May 28, 2019 8.420 8.500 8.300 8.320 92,673 -0.13(-1.60%)
May 24, 2019 8.420 8.550 8.400 8.455 78,900 +0.24(+2.98%)
May 23, 2019 8.200 8.230 8.130 8.210 69,264 -0.04(-0.48%)
May 22, 2019 8.280 8.350 8.250 8.250 65,950 +0.03(+0.36%)
May 21, 2019 8.220 8.340 8.160 8.220 148,023 +0.03(+0.37%)
May 20, 2019 8.230 8.240 8.170 8.190 79,688 +0.15(+1.87%)
May 17, 2019 8.050 8.090 8.000 8.040 52,500 -0.01(-0.13%)
May 16, 2019 8.140 8.140 8.050 8.050 77,153 +0.07(+0.88%)
May 15, 2019 7.910 8.100 7.850 7.980 167,533 -0.14(-1.72%)
May 14, 2019 8.170 8.170 8.080 8.120 127,130 -0.17(-2.05%)
May 13, 2019 8.360 8.370 8.280 8.290 63,103 -0.22(-2.59%)
May 10, 2019 8.480 8.580 8.410 8.510 54,600 +0.31(+3.78%)
May 09, 2019 8.250 8.250 8.120 8.200 101,788 -0.15(-1.80%)
May 08, 2019 8.460 8.500 8.350 8.350 278,507 -0.07(-0.83%)
May 07, 2019 8.590 8.590 8.410 8.420 89,571 -0.31(-3.55%)
May 06, 2019 8.680 8.810 8.660 8.730 69,180 -0.05(-0.57%)
May 03, 2019 8.760 8.790 8.720 8.780 48,000 -0.03(-0.34%)
May 02, 2019 8.880 8.880 8.810 8.810 50,090 -0.14(-1.56%)
May 01, 2019 9.030 9.100 8.950 8.950 39,075 -0.06(-0.61%)
Apr 30, 2019 8.900 9.050 8.900 9.005 49,125 -0.81(-8.30%)
Apr 29, 2019 9.690 9.820 9.690 9.820 22,119 +0.20(+2.08%)
Apr 26, 2019 9.550 9.650 9.550 9.620 20,500 +0.20(+2.12%)
Apr 25, 2019 9.470 9.500 9.410 9.420 37,121 -0.12(-1.26%)
Apr 24, 2019 9.560 9.600 9.500 9.540 12,946 -0.11(-1.14%)
Apr 23, 2019 9.580 9.650 9.500 9.650 31,488 -0.13(-1.33%)
Apr 22, 2019 9.705 9.800 9.705 9.780 19,859 +0.04(+0.41%)
Apr 18, 2019 9.730 9.780 9.730 9.740 11,400 -0.01(-0.10%)
Apr 17, 2019 9.820 9.820 9.710 9.750 49,539 -0.05(-0.51%)
Apr 16, 2019 9.730 9.800 9.700 9.800 31,440 +0.17(+1.77%)
Apr 15, 2019 9.620 9.660 9.600 9.630 11,456 +0.02(+0.21%)
Apr 12, 2019 9.580 9.700 9.580 9.610 16,000 +0.24(+2.56%)
Apr 11, 2019 9.305 9.450 9.305 9.370 33,270 +0.17(+1.85%)
Apr 10, 2019 9.180 9.250 9.180 9.200 66,747 -0.03(-0.27%)
Apr 09, 2019 9.230 9.300 9.210 9.225 67,108 -0.10(-1.07%)
Apr 08, 2019 9.260 9.380 9.260 9.325 34,858 +0.06(+0.65%)
Apr 05, 2019 9.280 9.360 9.250 9.265 31,000 -0.14(-1.54%)
Apr 04, 2019 9.370 9.450 9.370 9.410 57,431 +0.01(+0.11%)
Apr 03, 2019 9.330 9.430 9.330 9.400 64,336 +0.17(+1.79%)
Apr 02, 2019 9.200 9.310 9.130 9.235 108,018 +0.04(+0.38%)
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.