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 )

9.100 -0.270 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2011 79.08 79.71 78.90 79.67 599,366 +0.54(+0.69%)
Apr 28, 2011 80.82 81.27 78.93 79.13 369,583 -1.66(-2.05%)
Apr 27, 2011 80.47 80.90 80.28 80.79 256,524 +0.31(+0.39%)
Apr 26, 2011 79.95 80.55 79.91 80.48 304,671 +0.80(+1.01%)
Apr 25, 2011 80.27 80.45 79.59 79.67 212,048 -0.82(-1.02%)
Apr 21, 2011 80.31 80.51 80.10 80.50 182,378 +0.48(+0.59%)
Apr 20, 2011 79.57 80.14 79.57 80.02 396,872 +1.26(+1.60%)
Apr 19, 2011 78.45 78.96 78.27 78.76 323,294 +0.32(+0.41%)
Apr 18, 2011 78.29 78.56 77.05 78.44 241,975 -0.53(-0.68%)
Apr 15, 2011 78.94 79.04 78.56 78.97 270,789 +0.24(+0.31%)
Apr 14, 2011 78.32 79.03 78.11 78.73 341,230 +0.04(+0.05%)
Apr 13, 2011 78.94 79.11 78.41 78.69 271,808 +0.04(+0.05%)
Apr 12, 2011 77.86 78.81 77.81 78.65 589,379 +0.08(+0.10%)
Apr 11, 2011 78.33 78.89 78.19 78.58 291,067 +0.31(+0.40%)
Apr 08, 2011 78.79 79.13 77.86 78.27 145,507 -0.32(-0.41%)
Apr 07, 2011 79.22 79.25 78.42 78.59 131,381 -0.84(-1.06%)
Apr 06, 2011 79.42 79.44 79.01 79.43 449,343 +0.48(+0.60%)
Apr 05, 2011 78.88 79.12 78.61 78.95 227,876 -0.23(-0.29%)
Apr 04, 2011 78.44 79.19 78.33 79.19 235,392 +0.75(+0.95%)
Apr 01, 2011 78.28 78.57 77.74 78.44 188,105 +0.65(+0.84%)
Mar 31, 2011 77.37 77.92 77.37 77.79 240,785 +0.41(+0.53%)
Mar 30, 2011 77.13 77.43 76.84 77.38 126,948 +0.53(+0.69%)
Mar 29, 2011 76.40 76.85 76.21 76.85 179,640 +0.37(+0.48%)
Mar 28, 2011 77.08 77.35 76.48 76.48 93,143 -0.38(-0.49%)
Mar 25, 2011 76.52 77.15 76.29 76.86 202,125 +0.32(+0.42%)
Mar 24, 2011 77.02 77.08 76.16 76.54 174,669 -0.20(-0.27%)
Mar 23, 2011 76.89 77.01 76.33 76.74 187,203 -0.33(-0.43%)
Mar 22, 2011 76.67 77.14 76.52 77.07 333,878 +0.33(+0.43%)
Mar 21, 2011 76.83 76.97 76.71 76.74 203,408 +1.28(+1.70%)
Mar 18, 2011 75.14 75.53 74.89 75.46 463,389 +0.75(+1.00%)
Mar 17, 2011 75.44 75.83 74.61 74.72 313,945 +0.09(+0.12%)
Mar 16, 2011 75.47 75.84 74.56 74.63 375,136 -1.09(-1.43%)
Mar 15, 2011 75.46 76.04 75.41 75.72 344,763 -0.87(-1.14%)
Mar 14, 2011 76.62 77.06 76.40 76.59 539,652 -0.55(-0.72%)
Mar 11, 2011 75.86 77.29 75.85 77.14 244,792 +0.80(+1.04%)
Mar 10, 2011 76.97 77.24 76.24 76.35 239,099 -1.52(-1.95%)
Mar 09, 2011 77.41 78.03 77.19 77.87 384,772 +0.12(+0.15%)
Mar 08, 2011 77.11 78.21 77.04 77.75 325,680 +0.66(+0.86%)
Mar 07, 2011 77.57 78.19 76.54 77.09 303,120 -0.34(-0.44%)
Mar 04, 2011 77.76 78.16 77.17 77.43 337,639 -0.46(-0.59%)
Mar 03, 2011 77.68 77.94 77.15 77.89 500,652 +0.98(+1.27%)
Mar 02, 2011 77.35 77.35 76.60 76.91 379,436 -0.46(-0.59%)
Mar 01, 2011 78.63 78.63 77.36 77.36 389,404 -0.97(-1.24%)
Feb 28, 2011 78.74 78.74 78.06 78.33 470,571 +0.00(+0.00%)
Feb 25, 2011 78.56 78.87 78.25 78.33 404,620 -0.05(-0.06%)
Feb 24, 2011 78.35 79.29 77.87 78.38 305,563 -0.31(-0.39%)
Feb 23, 2011 80.66 80.76 78.29 78.69 364,823 -1.92(-2.38%)
Feb 22, 2011 81.82 81.82 80.21 80.61 296,216 -1.82(-2.21%)
Feb 18, 2011 82.00 82.59 81.72 82.44 235,007 +0.29(+0.35%)
Feb 17, 2011 82.34 82.34 81.78 82.14 185,569 -0.27(-0.33%)
Feb 16, 2011 82.66 82.97 81.70 82.42 225,194 -0.08(-0.09%)
Feb 15, 2011 82.82 82.82 82.00 82.49 258,819 -0.58(-0.70%)
Feb 14, 2011 83.05 83.27 82.79 83.08 220,122 +0.12(+0.14%)
Feb 11, 2011 82.24 83.01 82.14 82.96 155,356 +0.39(+0.47%)
Feb 10, 2011 82.28 82.57 81.71 82.57 166,572 +0.05(+0.06%)
Feb 09, 2011 81.64 82.69 81.54 82.52 346,512 +0.61(+0.75%)
Feb 08, 2011 83.02 83.21 81.62 81.91 364,807 -1.06(-1.27%)
Feb 07, 2011 82.78 83.23 82.66 82.97 195,924 +0.21(+0.26%)
Feb 04, 2011 83.02 83.13 82.31 82.76 253,840 -0.16(-0.20%)
Feb 03, 2011 82.57 83.55 81.97 82.92 443,075 +0.06(+0.07%)
Feb 02, 2011 83.02 83.86 82.78 82.86 292,574 -0.48(-0.58%)
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.