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 30, 2010 75.16 77.30 73.48 74.62 990,031 -0.22(-0.30%)
Apr 29, 2010 75.51 75.58 74.63 74.84 460,969 -0.12(-0.16%)
Apr 28, 2010 75.71 76.01 74.63 74.96 407,639 -0.85(-1.13%)
Apr 27, 2010 76.03 76.58 75.33 75.81 340,263 -0.38(-0.50%)
Apr 26, 2010 76.48 76.78 76.18 76.19 246,938 -0.22(-0.29%)
Apr 23, 2010 75.57 76.57 75.47 76.41 351,172 +0.83(+1.10%)
Apr 22, 2010 74.36 75.62 73.95 75.58 223,446 +0.85(+1.14%)
Apr 21, 2010 74.83 74.83 74.26 74.73 2,281 +0.05(+0.06%)
Apr 20, 2010 74.07 74.70 73.78 74.68 257,898 +0.61(+0.82%)
Apr 19, 2010 74.05 74.26 73.47 74.07 224,067 +0.09(+0.12%)
Apr 16, 2010 74.20 74.65 73.95 73.98 418,700 -0.38(-0.51%)
Apr 15, 2010 73.59 74.46 73.53 74.36 233,025 +0.42(+0.56%)
Apr 14, 2010 73.26 73.94 73.18 73.94 211,454 +0.72(+0.98%)
Apr 13, 2010 72.79 73.49 72.71 73.23 253,933 +0.56(+0.77%)
Apr 12, 2010 72.34 72.71 72.34 72.66 165,083 +0.45(+0.62%)
Apr 09, 2010 71.83 72.23 71.73 72.22 179,279 +0.36(+0.50%)
Apr 08, 2010 71.80 71.92 71.47 71.86 217,920 +0.08(+0.11%)
Apr 07, 2010 72.18 72.27 71.64 71.78 262,675 -0.41(-0.56%)
Apr 06, 2010 72.00 72.67 71.92 72.19 293,544 -0.45(-0.61%)
Apr 05, 2010 72.39 72.90 72.15 72.63 234,940 +0.52(+0.73%)
Apr 01, 2010 72.28 72.11 72.11 72.11 348,947 -0.04(-0.05%)
Mar 31, 2010 72.14 72.65 71.82 72.15 486,765 -0.17(-0.24%)
Mar 30, 2010 72.17 72.38 72.05 72.32 357,356 +0.37(+0.51%)
Mar 29, 2010 71.56 72.05 71.44 71.96 404,876 +0.70(+0.98%)
Mar 26, 2010 71.45 71.45 70.89 71.26 249,199 -0.08(-0.11%)
Mar 25, 2010 71.74 71.88 71.20 71.33 374,795 -0.12(-0.16%)
Mar 24, 2010 72.28 72.42 71.35 71.45 323,448 -1.02(-1.40%)
Mar 23, 2010 72.71 72.71 71.94 72.47 328,585 -0.16(-0.23%)
Mar 22, 2010 71.62 72.64 71.62 72.63 332,156 +0.65(+0.90%)
Mar 19, 2010 71.33 72.16 71.27 71.98 884,156 +0.87(+1.23%)
Mar 18, 2010 71.24 71.34 70.90 71.11 265,127 -0.23(-0.33%)
Mar 17, 2010 70.39 71.62 70.29 71.34 540,794 +0.88(+1.25%)
Mar 16, 2010 69.18 70.53 69.16 70.46 576,362 +1.39(+2.01%)
Mar 15, 2010 69.03 69.16 68.98 69.08 519,283 +0.50(+0.74%)
Mar 12, 2010 67.50 68.76 67.35 68.57 768,755 +1.01(+1.49%)
Mar 11, 2010 67.23 67.58 66.99 67.56 339,597 +0.18(+0.27%)
Mar 10, 2010 67.38 67.50 67.15 67.38 432,705 +0.18(+0.27%)
Mar 09, 2010 67.48 67.65 67.02 67.19 410,697 -0.30(-0.45%)
Mar 08, 2010 67.80 67.96 67.45 67.50 291,128 -0.32(-0.47%)
Mar 05, 2010 67.86 67.90 67.52 67.82 540,985 +0.11(+0.16%)
Mar 04, 2010 68.10 68.05 67.60 67.71 491,321 -0.39(-0.57%)
Mar 03, 2010 68.11 68.44 67.94 68.10 379,367 +0.13(+0.19%)
Mar 02, 2010 68.36 68.60 67.57 67.97 382,730 -0.10(-0.14%)
Mar 01, 2010 67.97 68.28 67.36 68.07 335,465 +0.05(+0.07%)
Feb 26, 2010 68.21 68.21 67.73 68.02 561,901 -0.26(-0.38%)
Feb 25, 2010 68.20 68.34 67.66 68.28 495,552 -0.32(-0.47%)
Feb 24, 2010 68.37 68.63 68.02 68.60 467,529 +0.49(+0.73%)
Feb 23, 2010 68.96 68.96 67.97 68.11 602,363 -0.79(-1.14%)
Feb 22, 2010 69.32 69.32 68.79 68.89 444,731 -0.25(-0.36%)
Feb 19, 2010 69.24 69.27 68.75 69.14 571,131 -0.03(-0.04%)
Feb 18, 2010 68.88 69.21 68.59 69.17 354,702 +0.25(+0.37%)
Feb 17, 2010 68.42 69.01 68.21 68.92 541,084 +0.60(+0.88%)
Feb 16, 2010 68.60 68.60 67.81 68.32 789,562 +0.08(+0.11%)
Feb 12, 2010 68.59 68.24 68.24 68.24 859,218 -0.60(-0.87%)
Feb 11, 2010 68.58 68.85 67.92 68.84 485,552 +0.28(+0.41%)
Feb 10, 2010 69.02 69.30 68.51 68.56 603,632 -0.31(-0.45%)
Feb 09, 2010 69.57 69.90 68.75 68.87 872,792 -0.30(-0.43%)
Feb 08, 2010 69.78 70.20 69.17 69.17 840,864 -2.49(-3.48%)
Feb 05, 2010 72.71 72.71 69.04 71.66 1,420,793 -3.70(-4.91%)
Feb 04, 2010 76.23 76.95 75.26 75.37 644,640 -1.17(-1.53%)
Feb 03, 2010 77.92 78.12 76.48 76.54 726,480 -1.34(-1.72%)
Feb 02, 2010 77.49 77.93 77.03 77.88 154,852 +0.65(+0.84%)
Feb 01, 2010 76.74 77.54 76.72 77.23 248,537 +0.67(+0.87%)
Jan 29, 2010 76.83 77.41 76.46 76.56 334,238 -0.24(-0.32%)
Jan 28, 2010 77.75 77.97 76.80 76.80 244,058 -0.91(-1.17%)
Jan 27, 2010 76.94 77.72 76.67 77.71 266,949 +0.79(+1.02%)
Jan 26, 2010 77.63 77.85 76.90 76.93 313,298 -0.67(-0.86%)
Jan 25, 2010 77.40 78.31 77.32 77.60 202,796 +0.26(+0.34%)
Jan 22, 2010 77.65 78.28 77.24 77.34 368,144 -0.56(-0.72%)
Jan 21, 2010 78.90 79.39 77.89 77.90 457,917 -1.01(-1.28%)
Jan 20, 2010 79.56 79.74 78.88 78.91 294,824 -1.17(-1.46%)
Jan 19, 2010 79.84 80.13 79.55 80.08 183,736 +0.44(+0.55%)
Jan 15, 2010 80.02 79.64 79.64 79.64 349,773 -0.27(-0.34%)
Jan 14, 2010 79.58 79.98 79.28 79.91 272,937 +0.14(+0.17%)
Jan 13, 2010 79.59 79.96 79.46 79.78 232,168 +0.21(+0.27%)
Jan 12, 2010 79.24 79.91 79.08 79.57 174,698 -0.08(-0.10%)
Jan 11, 2010 79.66 79.81 79.17 79.64 269,793 +0.40(+0.50%)
Jan 08, 2010 79.83 79.95 78.94 79.25 333,542 -0.83(-1.04%)
Jan 07, 2010 80.48 80.97 79.82 80.08 367,966 -0.72(-0.89%)
Jan 06, 2010 80.40 80.99 80.21 80.80 375,139 +0.05(+0.06%)
Jan 05, 2010 80.62 80.86 80.18 80.75 426,479 -0.08(-0.10%)
Jan 04, 2010 82.03 82.03 80.42 80.83 515,197 -0.97(-1.19%)
Dec 31, 2009 81.92 81.80 81.80 81.80 227,852 -0.26(-0.32%)
Dec 30, 2009 81.85 82.36 81.78 82.06 155,430 +0.10(+0.12%)
Dec 29, 2009 81.72 82.24 81.61 81.96 165,907 +0.62(+0.76%)
Dec 28, 2009 81.19 81.47 81.13 81.34 129,769 +0.21(+0.26%)
Dec 24, 2009 80.68 81.13 80.68 81.13 50,542 +0.48(+0.59%)
Dec 23, 2009 80.47 80.81 80.31 80.65 122,410 +0.39(+0.48%)
Dec 22, 2009 79.86 80.28 79.86 80.26 291,288 +0.27(+0.34%)
Dec 21, 2009 79.48 80.28 79.43 79.99 303,400 +0.48(+0.60%)
Dec 18, 2009 79.79 79.79 78.53 79.52 713,212 -0.09(-0.11%)
Dec 17, 2009 79.73 79.92 79.33 79.60 477,369 -0.04(-0.05%)
Dec 16, 2009 79.76 80.03 79.47 79.64 312,994 +0.02(+0.02%)
Dec 15, 2009 79.56 79.72 79.22 79.62 354,046 -0.31(-0.39%)
Dec 14, 2009 79.66 80.01 79.53 79.93 273,136 +0.58(+0.73%)
Dec 11, 2009 79.78 80.09 78.96 79.35 330,273 -0.43(-0.53%)
Dec 10, 2009 78.53 80.02 78.45 79.78 434,431 +1.53(+1.96%)
Dec 09, 2009 77.80 78.34 77.41 78.25 296,153 +0.32(+0.41%)
Dec 08, 2009 77.71 78.93 77.46 77.93 358,332 -0.21(-0.27%)
Dec 07, 2009 77.57 78.88 77.29 78.14 362,966 +0.65(+0.84%)
Dec 04, 2009 77.18 77.55 76.82 77.49 317,285 +1.26(+1.65%)
Dec 03, 2009 76.53 77.09 76.14 76.23 263,537 -0.41(-0.53%)
Dec 02, 2009 76.66 77.21 76.35 76.64 326,919 +0.05(+0.06%)
Dec 01, 2009 76.18 76.82 76.15 76.59 259,043 +0.40(+0.52%)
Nov 30, 2009 76.26 76.41 75.51 76.19 440,370 -0.08(-0.10%)
Nov 27, 2009 76.30 77.20 75.74 76.27 135,447 -1.25(-1.61%)
Nov 25, 2009 77.48 77.76 77.27 77.52 258,104 +0.04(+0.05%)
Nov 24, 2009 77.69 78.12 77.26 77.48 223,704 -0.56(-0.72%)
Nov 23, 2009 77.66 78.56 77.66 78.04 205,467 +0.61(+0.79%)
Nov 20, 2009 77.50 77.56 77.02 77.43 242,247 -0.12(-0.15%)
Nov 19, 2009 78.15 78.41 77.02 77.55 292,197 -0.67(-0.86%)
Nov 18, 2009 78.65 79.15 77.98 78.22 329,739 -0.70(-0.88%)
Nov 17, 2009 78.92 79.19 78.72 78.92 300,694 +0.00(+0.00%)
Nov 16, 2009 78.52 79.26 78.34 78.92 344,345 +0.58(+0.74%)
Nov 13, 2009 78.25 78.51 77.88 78.33 179,637 +0.25(+0.32%)
Nov 12, 2009 78.40 78.76 77.98 78.08 219,478 -0.26(-0.33%)
Nov 11, 2009 78.65 78.95 78.00 78.34 249,776 +0.00(+0.00%)
Nov 10, 2009 78.29 78.92 78.22 78.34 304,805 -0.51(-0.65%)
Nov 09, 2009 77.00 78.88 76.80 78.86 325,941 +1.97(+2.56%)
Nov 06, 2009 76.89 76.94 76.07 76.89 299,287 +0.00(+0.00%)
Nov 05, 2009 75.16 76.93 75.16 76.89 381,340 +1.84(+2.45%)
Nov 04, 2009 75.59 75.98 74.90 75.05 363,560 -0.36(-0.48%)
Nov 03, 2009 75.43 75.84 74.82 75.41 354,361 -0.03(-0.04%)
Nov 02, 2009 74.53 75.47 74.28 75.44 513,868 +1.21(+1.63%)
Oct 30, 2009 75.70 75.95 74.07 74.22 792,103 -1.50(-1.98%)
Oct 29, 2009 76.49 76.79 74.80 75.73 617,359 -0.29(-0.38%)
Oct 28, 2009 78.03 78.27 75.78 76.02 810,107 -1.96(-2.51%)
Oct 27, 2009 77.90 78.78 77.79 77.98 629,885 +0.31(+0.40%)
Oct 26, 2009 76.24 77.96 76.09 77.67 676,348 +1.32(+1.73%)
Oct 23, 2009 76.43 76.52 76.13 76.35 490,534 +0.05(+0.06%)
Oct 22, 2009 75.35 76.43 74.64 76.30 408,501 +1.31(+1.75%)
Oct 21, 2009 75.18 75.61 74.89 74.99 418,158 -0.30(-0.40%)
Oct 20, 2009 74.85 75.43 74.78 75.29 834,311 +0.81(+1.09%)
Oct 19, 2009 73.89 74.60 73.60 74.48 199,473 +0.80(+1.09%)
Oct 16, 2009 73.43 73.99 73.07 73.67 284,758 +0.04(+0.05%)
Oct 15, 2009 73.38 73.67 72.91 73.63 379,741 +0.23(+0.32%)
Oct 14, 2009 72.97 73.53 72.44 73.40 405,853 +0.90(+1.24%)
Oct 13, 2009 72.64 72.72 72.19 72.50 177,428 -0.53(-0.73%)
Oct 12, 2009 73.13 73.43 72.64 73.03 178,838 -0.18(-0.25%)
Oct 09, 2009 73.34 73.44 72.97 73.22 313,771 +0.21(+0.29%)
Oct 08, 2009 72.59 73.45 72.36 73.00 252,953 +0.83(+1.16%)
Oct 07, 2009 72.17 72.30 71.79 72.17 253,311 -0.14(-0.19%)
Oct 06, 2009 71.72 72.58 71.34 72.30 298,717 +0.78(+1.08%)
Oct 05, 2009 70.95 71.54 70.78 71.53 451,586 +0.50(+0.71%)
Oct 02, 2009 71.21 71.83 70.95 71.02 354,714 -0.69(-0.96%)
Oct 01, 2009 72.71 72.71 71.65 71.71 464,306 -1.31(-1.79%)
Sep 30, 2009 72.20 73.19 71.74 73.02 534,162 +0.48(+0.67%)
Sep 29, 2009 72.37 72.60 71.81 72.54 496,152 +0.39(+0.54%)
Sep 28, 2009 71.62 72.41 71.44 72.15 394,117 +0.50(+0.70%)
Sep 25, 2009 71.74 72.31 71.22 71.64 499,422 -0.13(-0.18%)
Sep 24, 2009 71.93 72.10 71.51 71.77 422,707 +0.19(+0.27%)
Sep 23, 2009 72.03 72.18 71.58 71.58 404,373 -0.48(-0.66%)
Sep 22, 2009 71.58 72.14 71.53 72.05 365,810 +0.29(+0.41%)
Sep 21, 2009 71.55 72.00 71.45 71.76 464,213 -0.23(-0.32%)
Sep 18, 2009 72.58 72.58 71.76 71.99 499,150 -0.12(-0.16%)
Sep 17, 2009 72.56 72.88 71.97 72.11 624,851 +0.13(+0.18%)
Sep 16, 2009 72.19 72.54 71.76 71.98 382,256 -0.34(-0.47%)
Sep 15, 2009 72.55 72.61 71.91 72.32 365,251 -0.07(-0.09%)
Sep 14, 2009 71.67 72.61 71.49 72.39 565,119 +0.68(+0.95%)
Sep 11, 2009 71.15 72.00 70.53 71.71 834,923 +0.56(+0.79%)
Sep 10, 2009 71.16 71.53 70.67 71.15 800,268 -0.02(-0.03%)
Sep 09, 2009 72.18 72.18 70.89 71.17 847,125 -1.05(-1.45%)
Sep 08, 2009 72.43 72.43 71.55 72.22 315,115 -0.06(-0.08%)
Sep 04, 2009 72.00 72.60 71.67 72.28 414,426 +0.30(+0.42%)
Sep 03, 2009 70.63 71.97 68.98 71.97 538,427 +1.26(+1.78%)
Sep 02, 2009 70.43 70.96 70.00 70.71 643,483 -0.03(-0.04%)
Sep 01, 2009 70.60 71.31 70.38 70.74 839,119 -0.07(-0.10%)
Aug 31, 2009 70.62 70.95 70.40 70.81 369,096 +0.09(+0.12%)
Aug 28, 2009 71.25 71.45 70.54 70.72 567,266 -0.41(-0.57%)
Aug 27, 2009 71.38 71.84 70.45 71.13 404,093 -0.47(-0.65%)
Aug 26, 2009 71.73 72.05 71.22 71.60 433,465 -0.40(-0.55%)
Aug 25, 2009 72.62 72.78 71.60 71.99 470,183 -0.08(-0.11%)
Aug 24, 2009 72.71 72.76 71.96 72.07 416,558 -0.28(-0.39%)
Aug 21, 2009 72.19 72.78 71.70 72.35 616,243 +0.66(+0.92%)
Aug 20, 2009 71.86 71.99 71.42 71.69 523,068 -0.45(-0.62%)
Aug 19, 2009 71.23 72.23 71.21 72.14 592,361 +0.36(+0.50%)
Aug 18, 2009 72.21 72.59 71.57 71.78 580,382 -0.32(-0.44%)
Aug 17, 2009 72.47 72.47 71.77 72.10 469,498 -0.55(-0.76%)
Aug 14, 2009 73.57 73.57 72.13 72.65 316,857 -0.48(-0.66%)
Aug 13, 2009 72.93 73.14 72.37 73.14 522,672 +0.03(+0.04%)
Aug 12, 2009 72.25 73.46 72.00 73.11 716,950 +1.10(+1.52%)
Aug 11, 2009 72.08 72.33 71.75 72.01 501,124 -0.15(-0.20%)
Aug 10, 2009 71.83 72.23 71.26 72.16 773,696 +0.33(+0.46%)
Aug 07, 2009 71.42 72.19 71.01 71.83 551,412 +0.81(+1.15%)
Aug 06, 2009 71.26 71.59 70.74 71.01 565,843 -0.12(-0.16%)
Aug 05, 2009 71.12 71.77 70.74 71.13 1,006,058 +0.54(+0.77%)
Aug 04, 2009 69.04 70.98 69.04 70.59 1,134,060 +1.39(+2.00%)
Aug 03, 2009 70.32 70.51 68.05 69.20 2,368,412 -0.59(-0.85%)
Jul 31, 2009 70.61 73.43 67.88 69.79 2,873,841 -10.46(-13.03%)
Jul 30, 2009 81.17 81.44 80.06 80.25 539,293 -0.37(-0.46%)
Jul 29, 2009 79.74 80.73 79.59 80.62 495,934 +0.98(+1.23%)
Jul 28, 2009 79.21 80.02 79.16 79.64 283,625 +0.40(+0.50%)
Jul 27, 2009 79.26 79.64 78.87 79.25 358,836 +0.81(+1.04%)
Jul 24, 2009 78.08 78.53 77.91 78.43 136 +0.15(+0.19%)
Jul 23, 2009 78.73 78.91 78.09 78.29 689,480 -0.25(-0.32%)
Jul 22, 2009 78.33 79.25 78.27 78.54 347,424 -0.40(-0.50%)
Jul 21, 2009 79.67 80.07 78.48 78.94 303,406 -0.18(-0.23%)
Jul 20, 2009 78.11 79.14 77.97 79.12 307,225 +1.53(+1.97%)
Jul 17, 2009 77.46 77.91 77.25 77.59 490,993 +0.14(+0.18%)
Jul 16, 2009 77.33 77.86 76.75 77.45 650,822 -0.36(-0.46%)
Jul 15, 2009 77.15 78.04 76.73 77.81 677,954 +1.09(+1.42%)
Jul 14, 2009 76.62 76.76 76.19 76.73 263,021 -0.05(-0.06%)
Jul 13, 2009 75.53 76.80 75.46 76.77 469,233 +0.83(+1.10%)
Jul 10, 2009 76.13 76.40 75.69 75.94 267,592 -0.13(-0.17%)
Jul 09, 2009 76.73 76.99 75.73 76.07 325,122 -0.30(-0.39%)
Jul 08, 2009 76.38 76.75 75.99 76.37 612,080 -0.01(-0.01%)
Jul 07, 2009 77.29 77.55 76.34 76.38 423,858 -0.86(-1.12%)
Jul 06, 2009 76.38 77.32 75.94 77.24 505,397 +0.89(+1.17%)
Jul 02, 2009 78.17 78.31 76.35 76.35 341,048 -2.57(-3.26%)
Jul 01, 2009 78.75 79.23 78.41 78.92 361,253 +0.18(+0.23%)
Jun 30, 2009 78.58 79.01 78.34 78.73 424,311 -0.07(-0.09%)
Jun 29, 2009 77.62 79.17 77.18 78.80 611,594 +1.10(+1.41%)
Jun 26, 2009 77.43 77.87 76.96 77.70 1,021,608 -0.44(-0.56%)
Jun 25, 2009 77.57 78.16 77.49 78.14 491,654 +1.04(+1.35%)
Jun 24, 2009 77.24 77.60 76.72 77.10 363,579 +0.27(+0.35%)
Jun 23, 2009 76.87 77.16 76.14 76.83 452,345 -0.05(-0.06%)
Jun 22, 2009 77.17 77.80 76.88 76.88 592,652 -0.79(-1.01%)
Jun 19, 2009 78.27 78.27 77.19 77.67 619,638 +0.11(+0.14%)
Jun 18, 2009 77.56 78.23 77.56 77.56 697,407 -0.48(-0.62%)
Jun 17, 2009 78.17 78.79 77.73 78.04 712,439 -0.01(-0.01%)
Jun 16, 2009 79.72 79.99 78.05 78.05 345,034 -1.38(-1.73%)
Jun 15, 2009 80.40 80.66 79.22 79.43 357,639 -1.57(-1.94%)
Jun 12, 2009 80.91 81.15 80.03 81.00 237,150 -0.30(-0.37%)
Jun 11, 2009 81.19 81.93 80.84 81.30 388,272 +0.22(+0.28%)
Jun 10, 2009 81.72 81.97 80.17 81.08 377,875 -0.27(-0.33%)
Jun 09, 2009 78.77 81.64 78.77 81.35 472,655 -0.26(-0.32%)
Jun 08, 2009 80.93 82.17 80.90 81.61 324,190 +0.17(+0.21%)
Jun 05, 2009 80.77 81.79 80.77 81.44 508,157 +0.89(+1.11%)
Jun 04, 2009 80.28 80.69 79.37 80.54 731,230 -0.05(-0.06%)
Jun 03, 2009 79.60 80.96 79.34 80.59 665,734 +0.85(+1.07%)
Jun 02, 2009 80.38 80.54 79.58 79.74 524,701 -0.63(-0.78%)
Jun 01, 2009 79.88 80.80 79.44 80.37 677,600 +1.08(+1.36%)
May 29, 2009 79.22 79.45 78.02 79.29 432,034 +0.25(+0.32%)
May 28, 2009 78.67 79.05 77.33 79.04 879,097 +1.09(+1.39%)
May 27, 2009 80.28 80.30 77.94 77.96 487,138 -2.74(-3.40%)
May 26, 2009 77.95 80.79 77.60 80.70 428,917 +2.42(+3.10%)
May 22, 2009 78.35 78.85 77.99 78.28 357,031 -0.06(-0.07%)
May 21, 2009 78.95 79.27 77.68 78.33 347,374 -1.35(-1.69%)
May 20, 2009 80.25 80.86 79.61 79.68 443,454 -0.16(-0.21%)
May 19, 2009 80.25 80.41 79.32 79.85 456,074 -0.19(-0.24%)
May 18, 2009 78.41 80.07 77.97 80.04 545,048 +2.02(+2.58%)
May 15, 2009 77.71 78.46 76.88 78.02 620,984 +0.21(+0.27%)
May 14, 2009 78.16 78.47 77.35 77.81 693,830 -0.16(-0.20%)
May 13, 2009 78.11 79.00 77.78 77.97 648,834 -1.07(-1.35%)
May 12, 2009 78.50 79.43 77.94 79.03 605,856 +0.56(+0.72%)
May 11, 2009 78.47 79.27 77.98 78.47 718,358 -1.04(-1.30%)
May 08, 2009 79.00 79.92 78.44 79.51 872,283 +0.98(+1.25%)
May 07, 2009 78.80 79.05 77.71 78.53 722,408 -0.10(-0.12%)
May 06, 2009 77.51 79.23 77.51 78.63 586,066 -0.43(-0.54%)
May 05, 2009 78.33 79.17 77.36 79.05 503,815 +0.72(+0.92%)
May 04, 2009 77.27 78.33 77.24 78.33 832,255 +0.08(+0.10%)
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.