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 (%)
May 31, 2024 9.411 9.520 9.391 9.500 5,395,765 +0.12(+1.27%)
May 30, 2024 9.351 9.510 9.302 9.381 3,539,873 +0.10(+1.07%)
May 29, 2024 9.331 9.416 9.222 9.282 3,714,205 -0.19(-1.99%)
May 28, 2024 9.975 10.02 9.460 9.470 7,027,279 -0.47(-4.69%)
May 24, 2024 10.15 10.17 9.901 9.936 11,371,621 -0.13(-1.28%)
May 23, 2024 10.34 10.35 10.01 10.06 2,697,589 -0.28(-2.68%)
May 22, 2024 10.34 10.40 10.23 10.34 1,904,995 -0.02(-0.19%)
May 21, 2024 10.53 10.53 10.32 10.36 3,018,112 -0.18(-1.69%)
May 20, 2024 10.55 10.67 10.44 10.54 2,966,885 -0.01(-0.09%)
May 17, 2024 10.56 10.63 10.44 10.55 3,544,572 -0.04(-0.37%)
May 16, 2024 10.59 10.67 10.46 10.59 4,380,202 -0.04(-0.37%)
May 15, 2024 10.75 10.75 10.52 10.63 4,016,336 +0.06(+0.56%)
May 14, 2024 10.58 10.60 10.41 10.57 3,789,628 +0.12(+1.14%)
May 13, 2024 10.41 10.54 10.34 10.45 3,040,528 +0.09(+0.86%)
May 10, 2024 10.33 10.62 10.33 10.36 4,990,392 +0.04(+0.38%)
May 09, 2024 10.01 10.39 9.985 10.32 7,624,140 +0.29(+2.86%)
May 08, 2024 10.01 10.17 9.797 10.03 6,217,431 -0.08(-0.78%)
May 07, 2024 10.11 10.20 10.09 10.11 3,134,261 -0.02(-0.20%)
May 06, 2024 9.658 10.23 9.658 10.13 6,293,175 +0.51(+5.25%)
May 03, 2024 9.609 9.975 9.530 9.629 3,898,883 +0.23(+2.42%)
May 02, 2024 9.341 9.569 9.034 9.401 5,418,600 +0.26(+2.82%)
May 01, 2024 8.995 9.341 8.965 9.143 3,888,160 +0.13(+1.43%)
Apr 30, 2024 9.213 9.262 8.995 9.014 3,454,730 -0.27(-2.88%)
Apr 29, 2024 9.292 9.480 9.252 9.282 3,270,013 +0.02(+0.21%)
Apr 26, 2024 9.133 9.326 9.114 9.262 2,569,637 +0.11(+1.19%)
Apr 25, 2024 9.213 9.302 9.064 9.153 2,091,706 -0.11(-1.18%)
Apr 24, 2024 9.173 9.292 9.034 9.262 2,931,428 +0.04(+0.43%)
Apr 23, 2024 9.084 9.317 9.084 9.222 2,739,773 +0.12(+1.31%)
Apr 22, 2024 9.094 9.173 9.005 9.104 2,057,969 +0.02(+0.22%)
Apr 19, 2024 9.064 9.123 9.014 9.084 1,906,896 +0.02(+0.22%)
Apr 18, 2024 9.044 9.153 8.970 9.064 2,803,923 +0.01(+0.11%)
Apr 17, 2024 9.183 9.203 9.054 9.054 1,783,193 -0.05(-0.54%)
Apr 16, 2024 9.262 9.312 9.069 9.104 3,206,551 -0.20(-2.13%)
Apr 15, 2024 9.351 9.460 9.255 9.302 4,098,520 -0.03(-0.32%)
Apr 12, 2024 9.421 9.450 9.262 9.331 3,161,585 -0.20(-2.08%)
Apr 11, 2024 9.559 9.579 9.361 9.530 2,650,482 +0.04(+0.42%)
Apr 10, 2024 9.559 9.564 9.401 9.490 3,469,261 -0.26(-2.64%)
Apr 09, 2024 9.569 9.807 9.530 9.747 4,140,617 +0.23(+2.39%)
Apr 08, 2024 9.430 9.525 9.376 9.520 2,876,087 +0.12(+1.26%)
Apr 05, 2024 9.421 9.460 9.302 9.401 3,044,904 -0.08(-0.84%)
Apr 04, 2024 9.599 9.703 9.430 9.480 3,445,620 -0.09(-0.93%)
Apr 03, 2024 9.639 9.678 9.534 9.569 6,224,529 -0.13(-1.33%)
Apr 02, 2024 9.847 9.861 9.698 9.698 7,817,486 -0.16(-1.61%)
Apr 01, 2024 9.926 9.956 9.738 9.856 3,006,656 -0.09(-0.90%)
Mar 28, 2024 9.866 9.956 9.951 9.946 4,307,696 +0.08(+0.80%)
Mar 27, 2024 9.698 9.886 9.668 9.866 3,534,951 +0.26(+2.68%)
Mar 26, 2024 9.569 9.658 9.440 9.609 3,661,849 +0.10(+1.04%)
Mar 25, 2024 9.391 9.569 9.302 9.510 4,619,971 +0.24(+2.56%)
Mar 22, 2024 9.589 9.599 9.153 9.272 5,794,654 -0.30(-3.11%)
Mar 21, 2024 9.975 9.975 9.549 9.569 5,362,072 -0.36(-3.59%)
Mar 20, 2024 9.757 9.926 9.718 9.926 3,865,933 +0.17(+1.73%)
Mar 19, 2024 9.787 9.916 9.733 9.757 4,339,697 -0.03(-0.30%)
Mar 18, 2024 9.946 9.995 9.757 9.787 4,472,967 -0.31(-3.04%)
Mar 15, 2024 9.965 10.10 9.965 10.09 4,344,592 +0.15(+1.49%)
Mar 14, 2024 10.13 10.15 9.896 9.946 3,279,981 -0.23(-2.24%)
Mar 13, 2024 10.35 10.45 10.15 10.17 1,597,222 -0.21(-2.00%)
Mar 12, 2024 10.37 10.45 10.33 10.38 2,078,653 +0.03(+0.29%)
Mar 11, 2024 10.26 10.37 10.22 10.35 2,278,484 +0.01(+0.10%)
Mar 08, 2024 10.37 10.47 10.32 10.34 2,578,717 +0.03(+0.29%)
Mar 07, 2024 10.38 10.38 10.20 10.31 2,496,101 +0.06(+0.58%)
Mar 06, 2024 10.29 10.49 10.24 10.25 2,374,702 +0.03(+0.29%)
Mar 05, 2024 10.34 10.43 10.20 10.22 2,363,020 -0.15(-1.43%)
Mar 04, 2024 10.46 10.48 10.32 10.37 1,511,895 -0.08(-0.76%)
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.