Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dun & Bradstreet (NY: DNB )

10.65 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 17, 2024 10.66 10.73 10.54 10.65 3,511,246 -0.04(-0.37%)
May 16, 2024 10.69 10.78 10.55 10.69 4,339,019 -0.04(-0.37%)
May 15, 2024 10.85 10.85 10.62 10.73 3,978,574 +0.06(+0.56%)
May 14, 2024 10.68 10.70 10.51 10.67 3,753,997 +0.12(+1.14%)
May 13, 2024 10.51 10.64 10.44 10.55 3,011,941 +0.09(+0.86%)
May 10, 2024 10.43 10.72 10.43 10.46 4,943,472 +0.04(+0.38%)
May 09, 2024 10.10 10.49 10.08 10.42 7,552,456 +0.29(+2.86%)
May 08, 2024 10.11 10.27 9.890 10.13 6,158,974 -0.08(-0.78%)
May 07, 2024 10.21 10.30 10.19 10.21 3,104,792 -0.02(-0.20%)
May 06, 2024 9.750 10.33 9.750 10.23 6,234,005 +0.51(+5.25%)
May 03, 2024 9.700 10.07 9.620 9.720 3,862,225 +0.23(+2.42%)
May 02, 2024 9.430 9.660 9.120 9.490 5,367,653 +0.26(+2.82%)
May 01, 2024 9.080 9.430 9.050 9.230 3,851,603 +0.13(+1.43%)
Apr 30, 2024 9.300 9.350 9.080 9.100 3,422,248 -0.27(-2.88%)
Apr 29, 2024 9.380 9.570 9.340 9.370 3,239,268 +0.02(+0.21%)
Apr 26, 2024 9.220 9.415 9.200 9.350 2,545,477 +0.11(+1.19%)
Apr 25, 2024 9.300 9.390 9.150 9.240 2,072,040 -0.11(-1.18%)
Apr 24, 2024 9.260 9.380 9.120 9.350 2,903,866 +0.04(+0.43%)
Apr 23, 2024 9.170 9.405 9.170 9.310 2,714,013 +0.12(+1.31%)
Apr 22, 2024 9.180 9.260 9.090 9.190 2,038,620 +0.02(+0.22%)
Apr 19, 2024 9.150 9.210 9.100 9.170 1,888,967 +0.02(+0.22%)
Apr 18, 2024 9.130 9.240 9.055 9.150 2,777,560 +0.01(+0.11%)
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%)
Feb 01, 2024 11.57 11.75 11.48 11.73 2,472,808 +0.20(+1.73%)
Jan 31, 2024 11.73 11.95 11.53 11.53 1,661,681 -0.25(-2.11%)
Jan 30, 2024 11.92 11.94 11.76 11.78 2,342,911 -0.16(-1.33%)
Jan 29, 2024 11.95 12.09 11.88 11.94 2,018,821 +0.03(+0.25%)
Jan 26, 2024 11.90 11.96 11.81 11.91 1,575,502 +0.06(+0.50%)
Jan 25, 2024 11.84 11.91 11.61 11.85 2,206,425 +0.11(+0.93%)
Jan 24, 2024 12.01 12.01 11.74 11.74 1,838,807 -0.12(-1.01%)
Jan 23, 2024 11.90 11.99 11.65 11.86 2,685,451 +0.11(+0.93%)
Jan 22, 2024 11.63 11.81 11.63 11.75 1,941,735 +0.19(+1.64%)
Jan 19, 2024 11.39 11.61 11.32 11.56 2,947,565 +0.26(+2.29%)
Jan 18, 2024 11.54 11.63 11.17 11.31 1,668,975 -0.19(-1.65%)
Jan 17, 2024 11.37 11.53 11.25 11.49 2,225,222 -0.03(-0.26%)
Jan 16, 2024 11.39 11.54 11.36 11.52 1,736,454 +0.00(+0.00%)
Jan 12, 2024 11.66 11.73 11.43 11.52 1,550,872 +0.06(+0.52%)
Jan 11, 2024 11.49 11.54 11.28 11.46 2,514,221 -0.08(-0.69%)
Jan 10, 2024 11.52 11.60 11.44 11.54 2,476,066 -0.04(-0.34%)
Jan 09, 2024 11.82 11.83 11.58 11.58 2,193,589 -0.35(-2.92%)
Jan 08, 2024 11.85 12.05 11.85 11.93 4,948,174 +0.02(+0.17%)
Jan 05, 2024 12.43 12.56 11.77 11.91 7,583,493 +0.33(+2.83%)
Jan 04, 2024 11.48 11.64 11.38 11.58 3,457,386 +0.11(+0.95%)
Jan 03, 2024 11.43 11.56 11.30 11.47 3,116,335 -0.13(-1.12%)
Jan 02, 2024 11.54 11.63 11.41 11.60 9,683,447 -0.04(-0.34%)
Dec 29, 2023 11.66 11.73 11.59 11.64 1,290,009 -0.10(-0.85%)
Dec 28, 2023 11.72 11.81 11.69 11.74 1,234,757 +0.00(+0.00%)
Dec 27, 2023 11.79 11.84 11.71 11.74 1,094,680 -0.05(-0.42%)
Dec 26, 2023 11.78 11.81 11.68 11.79 1,944,930 +0.02(+0.17%)
Dec 22, 2023 11.76 11.87 11.68 11.77 1,857,731 +0.03(+0.25%)
Dec 21, 2023 11.52 11.74 11.47 11.74 2,176,371 +0.31(+2.70%)
Dec 20, 2023 11.52 11.67 11.39 11.43 2,123,618 -0.13(-1.12%)
Dec 19, 2023 11.43 11.70 11.43 11.56 1,872,338 +0.13(+1.13%)
Dec 18, 2023 11.51 11.51 11.31 11.43 2,166,560 -0.01(-0.09%)
Dec 15, 2023 11.73 11.80 11.43 11.44 5,237,898 -0.26(-2.21%)
Dec 14, 2023 11.49 11.80 11.45 11.70 3,625,394 +0.51(+4.53%)
Dec 13, 2023 10.66 11.24 10.60 11.20 4,349,722 +0.58(+5.44%)
Dec 12, 2023 10.57 10.67 10.50 10.62 4,626,531 +0.06(+0.57%)
Dec 11, 2023 10.50 10.65 10.44 10.56 8,209,156 +0.02(+0.19%)
Dec 08, 2023 10.59 10.68 10.50 10.54 3,353,121 -0.07(-0.66%)
Dec 07, 2023 10.45 10.70 10.45 10.61 3,654,424 +0.21(+2.01%)
Dec 06, 2023 10.74 10.76 10.33 10.40 4,265,845 -0.22(-2.06%)
Dec 05, 2023 10.67 10.70 10.47 10.62 3,670,508 -0.11(-1.02%)
Dec 04, 2023 10.66 10.86 10.61 10.73 3,584,439 -0.05(-0.46%)
Dec 01, 2023 10.45 10.80 10.45 10.78 2,719,449 +0.29(+2.74%)
Nov 30, 2023 10.49 10.50 10.39 10.49 4,388,504 +0.04(+0.38%)
Nov 29, 2023 10.40 10.52 10.37 10.45 2,806,007 +0.15(+1.44%)
Nov 28, 2023 10.04 10.31 10.04 10.30 1,979,288 +0.21(+2.06%)
Nov 27, 2023 10.06 10.17 10.00 10.09 2,321,004 -0.04(-0.39%)
Nov 24, 2023 10.04 10.27 10.04 10.13 1,863,010 +0.05(+0.49%)
Nov 22, 2023 9.955 10.14 9.920 10.08 3,141,531 +0.25(+2.52%)
Nov 21, 2023 9.846 9.925 9.747 9.836 4,770,391 -0.07(-0.70%)
Nov 20, 2023 9.826 10.03 9.668 9.905 3,282,934 +0.08(+0.81%)
Nov 17, 2023 9.826 9.886 9.668 9.826 3,848,312 +0.14(+1.43%)
Nov 16, 2023 9.787 9.836 9.598 9.687 2,886,769 -0.07(-0.71%)
Nov 15, 2023 9.658 9.816 9.618 9.757 3,721,757 +0.10(+1.03%)
Nov 14, 2023 9.549 9.757 9.479 9.658 5,393,354 +0.45(+4.84%)
Nov 13, 2023 9.172 9.336 9.123 9.212 2,137,002 -0.10(-1.06%)
Nov 10, 2023 9.262 9.390 9.192 9.311 2,678,662 +0.01(+0.11%)
Nov 09, 2023 9.569 9.603 9.281 9.301 2,835,784 -0.19(-1.98%)
Nov 08, 2023 9.430 9.559 9.336 9.489 6,748,604 -0.27(-2.74%)
Nov 07, 2023 9.529 9.767 9.489 9.757 2,323,235 +0.21(+2.18%)
Nov 06, 2023 9.608 9.668 9.509 9.549 4,258,245 -0.09(-0.92%)
Nov 03, 2023 9.361 9.722 9.346 9.638 2,711,993 +0.43(+4.62%)
Nov 02, 2023 9.331 9.361 9.103 9.212 3,007,675 +0.12(+1.31%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.