Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dun & Bradstreet (NY: DNB )

10.76 +0.09 (+0.84%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 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 (%)
Sep 30, 2016 131.68 133.38 130.76 132.45 230,914 +1.84(+1.41%)
Sep 29, 2016 131.80 132.32 130.59 130.61 199,838 -1.16(-0.88%)
Sep 28, 2016 131.04 131.98 130.13 131.77 121,321 +0.84(+0.64%)
Sep 27, 2016 130.00 131.48 129.78 130.93 207,092 +0.85(+0.66%)
Sep 26, 2016 130.50 131.20 129.91 130.08 172,069 -0.97(-0.74%)
Sep 23, 2016 131.23 131.62 130.46 131.04 168,185 -0.47(-0.35%)
Sep 22, 2016 130.78 131.91 130.19 131.51 160,138 +1.77(+1.37%)
Sep 21, 2016 129.56 129.95 128.11 129.74 180,304 +0.90(+0.70%)
Sep 20, 2016 130.38 130.44 128.61 128.84 198,146 -0.55(-0.43%)
Sep 19, 2016 130.37 131.33 129.24 129.39 185,216 -0.35(-0.27%)
Sep 16, 2016 130.26 130.49 128.76 129.74 246,339 -1.49(-1.14%)
Sep 15, 2016 129.71 131.37 129.07 131.23 123,506 +1.49(+1.15%)
Sep 14, 2016 130.40 131.74 129.27 129.74 145,616 -0.81(-0.62%)
Sep 13, 2016 130.29 131.12 129.22 130.55 269,505 -0.28(-0.21%)
Sep 12, 2016 128.21 130.99 127.67 130.83 253,942 +1.96(+1.52%)
Sep 09, 2016 131.72 132.07 128.84 128.87 235,782 -4.18(-3.14%)
Sep 08, 2016 132.91 133.38 132.26 133.05 234,436 -0.30(-0.23%)
Sep 07, 2016 133.54 134.32 132.58 133.35 244,440 -0.77(-0.58%)
Sep 06, 2016 134.76 135.44 133.57 134.13 243,733 +0.01(+0.01%)
Sep 02, 2016 133.79 134.12 134.12 134.12 221,870 +0.95(+0.71%)
Sep 01, 2016 133.62 134.05 132.32 133.17 207,723 -0.28(-0.21%)
Aug 31, 2016 133.59 134.14 131.85 133.45 223,240 -0.06(-0.04%)
Aug 30, 2016 134.34 134.59 132.77 133.51 264,012 -0.65(-0.48%)
Aug 29, 2016 133.64 135.06 133.23 134.16 271,168 +0.57(+0.43%)
Aug 26, 2016 133.75 134.95 132.57 133.59 178,183 -0.05(-0.04%)
Aug 25, 2016 133.12 134.73 132.80 133.63 200,489 +0.08(+0.06%)
Aug 24, 2016 134.02 134.54 133.21 133.56 129,409 -0.63(-0.47%)
Aug 23, 2016 135.05 135.59 133.89 134.19 286,248 -0.51(-0.38%)
Aug 22, 2016 134.24 134.90 133.68 134.70 147,139 +0.02(+0.01%)
Aug 19, 2016 134.06 135.46 133.42 134.68 167,063 +0.18(+0.14%)
Aug 18, 2016 134.64 134.73 133.70 134.50 190,886 -0.20(-0.15%)
Aug 17, 2016 133.96 134.84 133.22 134.70 208,855 +0.86(+0.64%)
Aug 16, 2016 134.84 135.18 133.77 133.84 125,384 -1.37(-1.01%)
Aug 15, 2016 135.50 135.50 134.80 135.20 129,835 +0.47(+0.35%)
Aug 12, 2016 134.76 135.21 133.83 134.74 145,038 +0.01(+0.01%)
Aug 11, 2016 135.24 135.55 134.46 134.73 240,505 -0.03(-0.02%)
Aug 10, 2016 135.38 135.38 134.25 134.76 179,814 -0.26(-0.19%)
Aug 09, 2016 136.08 136.16 134.84 135.02 199,546 -0.68(-0.50%)
Aug 08, 2016 135.94 136.10 134.82 135.70 214,975 -0.04(-0.03%)
Aug 05, 2016 136.31 137.25 135.20 135.74 287,740 +0.11(+0.08%)
Aug 04, 2016 135.96 136.26 134.62 135.63 388,383 -0.81(-0.59%)
Aug 03, 2016 134.42 136.46 134.00 136.44 797,956 +2.29(+1.71%)
Aug 02, 2016 131.67 135.61 128.82 134.15 762,707 +9.46(+7.59%)
Aug 01, 2016 125.00 125.66 124.06 124.69 360,584 -0.62(-0.49%)
Jul 29, 2016 126.05 126.12 124.55 125.31 196,225 -0.74(-0.58%)
Jul 28, 2016 127.18 127.18 125.43 126.04 184,144 -1.14(-0.90%)
Jul 27, 2016 127.55 128.40 126.10 127.19 304,859 -0.34(-0.27%)
Jul 26, 2016 127.53 127.76 126.85 127.53 156,757 +0.33(+0.26%)
Jul 25, 2016 127.08 128.05 126.59 127.20 207,466 +0.12(+0.09%)
Jul 22, 2016 125.54 127.12 125.15 127.08 185,122 +1.58(+1.26%)
Jul 21, 2016 125.46 126.94 124.73 125.50 367,976 -0.27(-0.22%)
Jul 20, 2016 124.28 126.23 124.06 125.77 241,154 +1.67(+1.34%)
Jul 19, 2016 123.62 124.32 123.35 124.10 173,687 -0.06(-0.05%)
Jul 18, 2016 123.83 124.61 123.59 124.16 243,860 +0.52(+0.42%)
Jul 15, 2016 123.15 124.19 122.29 123.64 229,534 +0.97(+0.79%)
Jul 14, 2016 124.11 124.33 121.78 122.67 261,084 +0.25(+0.21%)
Jul 13, 2016 122.28 123.07 121.92 122.42 121,663 +0.78(+0.64%)
Jul 12, 2016 120.89 122.54 120.27 121.64 253,653 +1.62(+1.35%)
Jul 11, 2016 120.36 120.72 119.42 120.02 205,327 -0.02(-0.02%)
Jul 08, 2016 120.61 121.56 119.88 120.04 255,199 +0.70(+0.58%)
Jul 07, 2016 119.47 120.73 118.97 119.34 174,631 -0.13(-0.11%)
Jul 06, 2016 118.23 119.64 117.94 119.47 323,589 +1.06(+0.89%)
Jul 05, 2016 118.85 119.31 117.49 118.41 209,727 -0.90(-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 MillValley.com & California Media Partners, LLC. All rights reserved.