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 )

10.65 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	59.18	60.57	59.06	60.57	385,654	+1.39(+2.34%)
Apr 28, 2005	59.03	59.51	58.49	59.18	287,926	+0.06(+0.10%)
Apr 27, 2005	58.20	59.19	56.90	59.12	923,879	-0.20(-0.34%)
Apr 26, 2005	60.47	60.65	59.31	59.33	324,625	-1.39(-2.28%)
Apr 25, 2005	59.80	60.71	59.60	60.71	383,798	+0.86(+1.44%)
Apr 22, 2005	60.56	60.56	59.26	59.85	308,647	-0.90(-1.48%)
Apr 21, 2005	59.45	60.88	59.44	60.75	346,995	+1.40(+2.35%)
Apr 20, 2005	60.11	60.14	59.30	59.36	209,475	-0.81(-1.34%)
Apr 19, 2005	60.00	60.28	59.48	60.16	167,518	+0.16(+0.27%)
Apr 18, 2005	59.74	60.21	59.18	60.00	179,786	+0.31(+0.52%)
Apr 15, 2005	60.62	60.62	59.59	59.69	372,458	-1.08(-1.77%)
Apr 14, 2005	61.47	61.51	60.43	60.76	428,642	-0.65(-1.06%)
Apr 13, 2005	62.99	62.99	61.21	61.41	399,983	-1.36(-2.16%)
Apr 12, 2005	61.90	63.05	61.40	62.77	298,028	+0.87(+1.41%)
Apr 11, 2005	61.85	62.08	61.40	61.90	171,436	-0.16(-0.27%)
Apr 08, 2005	62.13	62.46	61.94	62.06	161,333	-0.02(-0.03%)
Apr 07, 2005	61.89	62.18	61.76	62.08	261,535	+0.07(+0.11%)
Apr 06, 2005	62.53	62.90	61.79	62.01	348,129	-0.41(-0.65%)
Apr 05, 2005	62.23	62.72	61.95	62.42	354,418	+0.16(+0.25%)
Apr 04, 2005	61.26	62.37	60.81	62.27	470,289	+0.61(+0.99%)

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