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 )

12.33 +0.11 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 11.92 11.99 11.83 11.95 1,359,595 +0.05(+0.42%)
Aug 29, 2024 11.93 12.00 11.88 11.90 1,409,377 +0.01(+0.08%)
Aug 28, 2024 11.90 11.97 11.78 11.89 1,623,489 -0.08(-0.67%)
Aug 27, 2024 11.94 12.00 11.89 11.97 2,037,926 +0.01(+0.08%)
Aug 26, 2024 12.14 12.23 11.96 11.96 1,846,764 -0.12(-0.99%)
Aug 23, 2024 11.87 12.17 11.84 12.08 4,518,132 +0.26(+2.19%)
Aug 22, 2024 11.93 12.05 11.69 11.82 2,478,708 -0.12(-1.00%)
Aug 21, 2024 11.89 11.95 11.81 11.94 1,346,529 +0.07(+0.59%)
Aug 20, 2024 11.84 11.92 11.72 11.87 1,802,360 -0.04(-0.34%)
Aug 19, 2024 11.86 11.94 11.78 11.91 2,884,317 +0.05(+0.42%)
Aug 16, 2024 11.80 11.96 11.77 11.86 1,915,690 +0.03(+0.25%)
Aug 15, 2024 11.84 11.98 11.81 11.83 1,934,935 +0.05(+0.42%)
Aug 14, 2024 11.91 11.94 11.73 11.78 2,193,698 -0.15(-1.25%)
Aug 13, 2024 11.61 12.12 11.61 11.93 7,067,249 +0.42(+3.63%)
Aug 12, 2024 11.83 11.85 11.49 11.51 3,906,156 -0.32(-2.69%)
Aug 09, 2024 11.90 11.95 11.60 11.83 3,143,679 -0.02(-0.17%)
Aug 08, 2024 11.59 11.90 11.55 11.85 2,953,680 +0.30(+2.59%)
Aug 07, 2024 11.81 11.93 11.55 11.55 3,735,645 -0.08(-0.69%)
Aug 06, 2024 11.88 11.89 11.46 11.63 7,435,400 -0.20(-1.68%)
Aug 05, 2024 11.36 11.98 11.36 11.83 11,963,965 +0.06(+0.51%)
Aug 02, 2024 9.958 12.70 9.808 11.77 19,784,548 +1.52(+14.87%)
Aug 01, 2024 10.06 10.37 9.584 10.25 7,437,936 -0.59(-5.42%)
Jul 31, 2024 11.05 11.11 10.82 10.83 4,397,720 -0.17(-1.54%)
Jul 30, 2024 10.82 11.06 10.70 11.00 3,666,767 +0.24(+2.22%)
Jul 29, 2024 10.72 10.79 10.66 10.76 2,579,241 +0.00(+0.00%)
Jul 26, 2024 10.62 10.84 10.54 10.76 2,609,448 +0.28(+2.66%)
Jul 25, 2024 10.31 10.70 10.29 10.49 2,718,918 +0.25(+2.43%)
Jul 24, 2024 10.52 10.60 10.21 10.24 3,301,408 -0.30(-2.84%)
Jul 23, 2024 10.31 10.59 10.31 10.54 2,315,948 +0.15(+1.44%)
Jul 22, 2024 10.16 10.53 10.15 10.39 4,414,462 +0.30(+2.96%)
Jul 19, 2024 10.01 10.14 9.858 10.09 4,234,271 +0.07(+0.70%)
Jul 18, 2024 10.05 10.22 9.903 10.02 5,798,682 -0.09(-0.89%)
Jul 17, 2024 10.06 10.25 10.01 10.11 4,126,330 -0.01(-0.10%)
Jul 16, 2024 9.958 10.21 9.928 10.12 2,880,377 +0.23(+2.32%)
Jul 15, 2024 9.908 10.03 9.868 9.888 2,381,218 +0.00(+0.00%)
Jul 12, 2024 9.729 10.03 9.619 9.888 3,039,401 +0.29(+3.01%)
Jul 11, 2024 9.390 9.669 9.345 9.599 4,425,161 +0.41(+4.44%)
Jul 10, 2024 9.151 9.221 9.087 9.191 1,935,133 +0.04(+0.44%)
Jul 09, 2024 9.171 9.201 9.067 9.151 1,672,060 +0.01(+0.11%)
Jul 08, 2024 9.171 9.181 9.072 9.141 2,042,316 +0.04(+0.44%)
Jul 05, 2024 9.141 9.151 8.992 9.101 3,599,667 -0.06(-0.65%)
Jul 03, 2024 9.221 9.281 9.131 9.161 2,047,095 -0.03(-0.33%)
Jul 02, 2024 9.111 9.206 9.022 9.191 2,388,261 +0.09(+0.98%)
Jul 01, 2024 9.241 9.370 8.962 9.101 3,796,224 -0.12(-1.30%)
Jun 28, 2024 9.131 9.281 9.072 9.221 5,165,288 +0.16(+1.76%)
Jun 27, 2024 9.111 9.191 9.012 9.062 2,116,317 -0.04(-0.44%)
Jun 26, 2024 8.962 9.111 8.902 9.101 2,093,922 +0.08(+0.88%)
Jun 25, 2024 9.121 9.121 8.952 9.022 3,150,770 -0.11(-1.20%)
Jun 24, 2024 9.181 9.211 9.072 9.131 2,722,739 -0.02(-0.22%)
Jun 21, 2024 9.101 9.236 9.052 9.151 5,753,410 +0.02(+0.22%)
Jun 20, 2024 8.882 9.276 8.857 9.131 3,431,583 +0.25(+2.80%)
Jun 18, 2024 8.972 8.992 8.738 8.882 8,669,941 -0.09(-1.00%)
Jun 17, 2024 8.902 8.992 8.813 8.972 2,358,721 +0.00(+0.00%)
Jun 14, 2024 9.032 9.092 8.853 8.972 2,182,444 -0.15(-1.64%)
Jun 13, 2024 9.331 9.340 9.082 9.121 2,083,843 -0.21(-2.24%)
Jun 12, 2024 9.460 9.649 9.281 9.331 2,291,109 +0.09(+0.97%)
Jun 11, 2024 9.211 9.311 9.176 9.241 3,042,937 -0.06(-0.64%)
Jun 10, 2024 9.370 9.400 9.226 9.301 1,594,617 -0.16(-1.68%)
Jun 07, 2024 9.370 9.540 9.331 9.460 2,209,340 -0.04(-0.42%)
Jun 06, 2024 9.500 9.604 9.440 9.500 1,831,636 -0.01(-0.10%)
Jun 05, 2024 9.440 9.539 9.257 9.510 2,984,894 +0.10(+1.05%)
Jun 04, 2024 9.430 9.490 9.356 9.411 2,939,591 -0.09(-0.94%)
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.