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 )

9.340 -0.160 (-1.68%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	92.92	94.47	92.72	94.08	333,044	+1.16(+1.25%)
Aug 30, 2007	93.57	93.67	92.44	92.92	343,724	-0.65(-0.69%)
Aug 29, 2007	92.99	94.04	91.39	93.57	500,395	+1.30(+1.41%)
Aug 28, 2007	92.60	92.83	91.96	92.27	441,605	-1.07(-1.15%)
Aug 27, 2007	94.47	94.47	92.89	93.34	316,039	-0.89(-0.94%)
Aug 24, 2007	91.47	94.31	91.19	94.23	365,187	+2.64(+2.89%)
Aug 23, 2007	92.11	92.96	91.01	91.58	308,263	-0.53(-0.58%)
Aug 22, 2007	90.14	92.18	89.93	92.11	370,993	+3.15(+3.55%)
Aug 21, 2007	88.42	90.64	88.20	88.96	342,894	+0.54(+0.61%)
Aug 20, 2007	88.96	89.43	86.81	88.42	797,771	-0.50(-0.56%)
Aug 17, 2007	89.69	92.23	87.53	88.92	809,799	+2.04(+2.35%)
Aug 16, 2007	88.49	91.27	84.33	86.88	1,086,852	-1.61(-1.82%)
Aug 15, 2007	92.52	93.43	88.04	88.49	448,137	-3.63(-3.94%)
Aug 14, 2007	92.17	92.64	89.71	92.11	605,120	+0.55(+0.60%)
Aug 13, 2007	87.78	93.15	88.00	91.56	760,236	+3.78(+4.31%)
Aug 10, 2007	87.76	90.98	84.98	87.78	1,399,988	-1.48(-1.65%)
Aug 09, 2007	100.83	101.26	89.24	89.26	1,270,379	-11.57(-11.48%)
Aug 08, 2007	98.46	101.27	97.12	100.83	748,105	+2.79(+2.84%)
Aug 07, 2007	95.75	99.01	93.49	98.04	881,032	+2.30(+2.40%)
Aug 06, 2007	93.48	95.99	92.34	95.75	430,406	+2.58(+2.76%)
Aug 03, 2007	93.48	94.82	93.05	93.17	408,943	-1.65(-1.74%)
Aug 02, 2007	95.57	95.93	94.04	94.82	492,204	-0.13(-0.14%)

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