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 )

9.140 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 17, 2024 9.270 9.290 9.140 9.140 1,766,427 -0.05(-0.54%)
Apr 16, 2024 9.350 9.400 9.155 9.190 3,176,403 -0.20(-2.13%)
Apr 15, 2024 9.440 9.550 9.342 9.390 4,059,985 -0.03(-0.32%)
Apr 12, 2024 9.510 9.540 9.350 9.420 3,131,859 -0.20(-2.08%)
Apr 11, 2024 9.650 9.670 9.450 9.620 2,625,562 +0.04(+0.42%)
Apr 10, 2024 9.650 9.655 9.490 9.580 3,436,643 -0.26(-2.64%)
Apr 09, 2024 9.660 9.900 9.620 9.840 4,101,686 +0.23(+2.39%)
Apr 08, 2024 9.520 9.615 9.465 9.610 2,849,046 +0.12(+1.26%)
Apr 05, 2024 9.510 9.550 9.390 9.490 3,016,276 -0.08(-0.84%)
Apr 04, 2024 9.690 9.795 9.520 9.570 3,413,224 -0.09(-0.93%)
Apr 03, 2024 9.730 9.770 9.625 9.660 6,166,005 -0.13(-1.33%)
Apr 02, 2024 9.940 9.955 9.790 9.790 7,743,985 -0.16(-1.61%)
Apr 01, 2024 10.02 10.05 9.830 9.950 2,978,387 -0.09(-0.90%)
Mar 28, 2024 9.960 10.05 10.04 10.04 4,267,194 +0.08(+0.80%)
Mar 27, 2024 9.790 9.980 9.760 9.960 3,501,715 +0.26(+2.68%)
Mar 26, 2024 9.660 9.750 9.530 9.700 3,627,420 +0.10(+1.04%)
Mar 25, 2024 9.480 9.660 9.390 9.600 4,576,533 +0.24(+2.56%)
Mar 22, 2024 9.680 9.690 9.240 9.360 5,740,172 -0.30(-3.11%)
Mar 21, 2024 10.07 10.07 9.640 9.660 5,311,657 -0.36(-3.59%)
Mar 20, 2024 9.850 10.02 9.810 10.02 3,829,585 +0.17(+1.73%)
Mar 19, 2024 9.880 10.01 9.825 9.850 4,298,894 -0.03(-0.30%)
Mar 18, 2024 10.04 10.09 9.850 9.880 4,430,911 -0.31(-3.04%)
Mar 15, 2024 10.06 10.20 10.06 10.19 4,303,743 +0.15(+1.49%)
Mar 14, 2024 10.23 10.25 9.990 10.04 3,249,142 -0.23(-2.24%)
Mar 13, 2024 10.45 10.55 10.25 10.27 1,582,205 -0.21(-2.00%)
Mar 12, 2024 10.47 10.55 10.43 10.48 2,059,109 +0.03(+0.29%)
Mar 11, 2024 10.36 10.47 10.31 10.45 2,257,062 +0.01(+0.10%)
Mar 08, 2024 10.47 10.57 10.42 10.44 2,554,472 +0.03(+0.29%)
Mar 07, 2024 10.48 10.48 10.30 10.41 2,472,632 +0.06(+0.58%)
Mar 06, 2024 10.39 10.59 10.34 10.35 2,352,375 +0.03(+0.29%)
Mar 05, 2024 10.44 10.53 10.30 10.32 2,340,802 -0.15(-1.43%)
Mar 04, 2024 10.56 10.58 10.42 10.47 1,497,680 -0.08(-0.75%)
Mar 01, 2024 10.48 10.62 10.36 10.55 2,377,559 +0.06(+0.57%)
Feb 29, 2024 10.51 10.53 10.38 10.49 3,737,118 +0.08(+0.76%)
Feb 28, 2024 10.45 10.55 10.35 10.41 3,993,950 -0.09(-0.85%)
Feb 27, 2024 10.54 10.61 10.44 10.50 5,033,076 -0.02(-0.19%)
Feb 26, 2024 10.57 10.62 10.41 10.52 4,378,332 -0.07(-0.66%)
Feb 23, 2024 10.56 10.71 10.53 10.59 5,286,526 -0.04(-0.37%)
Feb 22, 2024 10.49 10.70 10.47 10.63 4,138,919 +0.16(+1.52%)
Feb 21, 2024 10.56 10.66 10.34 10.47 3,502,357 -0.09(-0.85%)
Feb 20, 2024 10.55 10.72 10.49 10.56 7,551,721 -0.07(-0.66%)
Feb 16, 2024 10.70 10.89 10.44 10.63 5,030,337 -0.17(-1.57%)
Feb 15, 2024 10.93 11.30 10.74 10.80 5,504,973 -0.13(-1.18%)
Feb 14, 2024 10.95 10.97 10.79 10.93 3,935,848 +0.10(+0.92%)
Feb 13, 2024 10.88 10.93 10.67 10.83 2,790,851 -0.33(-2.94%)
Feb 12, 2024 11.07 11.24 11.06 11.16 2,350,288 +0.12(+1.08%)
Feb 09, 2024 11.04 11.05 10.85 11.04 2,689,703 +0.05(+0.45%)
Feb 08, 2024 10.93 11.06 10.84 10.99 2,898,201 +0.09(+0.82%)
Feb 07, 2024 10.91 10.95 10.58 10.90 3,287,454 +0.07(+0.64%)
Feb 06, 2024 11.18 11.27 10.73 10.83 15,576,598 -0.32(-2.86%)
Feb 05, 2024 11.36 11.36 11.00 11.15 4,550,057 -0.41(-3.53%)
Feb 02, 2024 11.63 11.64 11.43 11.55 2,704,216 -0.18(-1.53%)
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.