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 )

12.33 +0.11 (+0.90%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	11.44	11.60	11.37	11.51	1,963,617	+0.10(+0.88%)
Sep 27, 2024	11.45	11.52	11.28	11.41	1,242,547	+0.06(+0.53%)
Sep 26, 2024	11.32	11.40	11.20	11.35	1,630,214	+0.10(+0.89%)
Sep 25, 2024	11.40	11.47	11.22	11.25	2,029,117	-0.15(-1.32%)
Sep 24, 2024	11.51	11.51	11.24	11.40	1,815,377	-0.11(-0.96%)
Sep 23, 2024	11.25	11.55	11.19	11.51	2,083,651	+0.26(+2.31%)
Sep 20, 2024	11.34	11.41	11.23	11.25	7,775,421	-0.21(-1.83%)
Sep 19, 2024	11.63	11.65	11.43	11.46	1,424,146	+0.02(+0.17%)
Sep 18, 2024	11.53	11.62	11.37	11.44	1,492,504	-0.08(-0.69%)
Sep 17, 2024	11.70	11.75	11.48	11.52	1,867,636	-0.14(-1.20%)
Sep 16, 2024	11.61	11.75	11.57	11.66	1,586,806	+0.06(+0.52%)
Sep 13, 2024	11.39	11.61	11.35	11.60	3,293,053	+0.35(+3.11%)
Sep 12, 2024	11.37	11.45	11.22	11.25	2,335,066	-0.13(-1.14%)
Sep 11, 2024	11.70	11.74	11.32	11.38	2,144,172	-0.44(-3.72%)
Sep 10, 2024	11.74	11.86	11.59	11.82	1,616,564	+0.09(+0.77%)
Sep 09, 2024	11.65	11.96	11.63	11.73	2,681,770	+0.07(+0.60%)
Sep 06, 2024	11.86	11.94	11.63	11.66	1,542,194	-0.16(-1.35%)
Sep 05, 2024	11.84	11.99	11.77	11.82	1,869,440	+0.01(+0.08%)
Sep 04, 2024	11.90	11.99	11.74	11.81	3,339,258	-0.14(-1.17%)

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