Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dun & Bradstreet (NY: DNB )

9.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2020 24.14 24.14 24.14 1,539,006 -0.49(-2.01%)
Dec 30, 2020 25.14 25.46 24.55 24.63 1,539,006 -0.45(-1.78%)
Dec 29, 2020 25.55 25.77 25.05 25.08 762,486 -0.37(-1.45%)
Dec 28, 2020 26.08 26.08 25.21 25.45 1,285,927 -0.23(-0.91%)
Dec 24, 2020 25.71 26.13 25.55 25.68 290,050 -0.19(-0.75%)
Dec 23, 2020 26.09 26.26 25.71 25.88 601,930 -0.26(-1.00%)
Dec 22, 2020 26.44 26.68 25.77 26.14 668,901 -0.29(-1.10%)
Dec 21, 2020 26.36 26.80 25.89 26.43 942,482 -0.09(-0.33%)
Dec 18, 2020 26.55 27.00 26.32 26.52 2,088,839 +0.07(+0.26%)
Dec 17, 2020 26.28 26.85 26.16 26.45 1,000,861 +0.30(+1.15%)
Dec 16, 2020 25.16 26.21 24.93 26.15 1,182,689 +0.94(+3.73%)
Dec 15, 2020 25.11 25.68 24.72 25.21 1,207,827 +0.23(+0.93%)
Dec 14, 2020 25.03 25.26 24.30 24.97 2,821,704 +0.20(+0.82%)
Dec 11, 2020 24.86 24.96 24.51 24.77 1,403,940 -0.16(-0.66%)
Dec 10, 2020 25.13 25.28 24.80 24.94 676,564 -0.30(-1.19%)
Dec 09, 2020 26.11 26.13 24.92 25.24 1,288,719 -0.66(-2.55%)
Dec 08, 2020 25.96 26.37 25.85 25.89 544,470 -0.28(-1.07%)
Dec 07, 2020 26.04 26.62 25.74 26.18 628,680 -0.05(-0.18%)
Dec 04, 2020 26.07 26.36 26.07 26.22 430,743 +0.25(+0.97%)
Dec 03, 2020 26.11 26.36 25.73 25.97 443,541 -0.13(-0.48%)
Dec 02, 2020 26.35 26.35 25.76 26.10 653,959 -0.11(-0.41%)
Dec 01, 2020 26.11 26.43 25.81 26.21 560,659 +0.21(+0.82%)
Nov 30, 2020 25.91 26.17 25.33 25.99 900,408 +0.13(+0.49%)
Nov 27, 2020 26.01 26.45 25.65 25.87 199,487 -0.25(-0.96%)
Nov 25, 2020 25.82 26.56 25.56 26.12 399,799 +0.21(+0.82%)
Nov 24, 2020 26.44 26.44 25.84 25.90 756,698 -0.40(-1.51%)
Nov 23, 2020 26.62 26.83 26.04 26.30 416,546 -0.25(-0.95%)
Nov 20, 2020 26.76 27.01 26.55 26.55 388,143 -0.21(-0.80%)
Nov 19, 2020 26.02 26.79 25.83 26.77 528,352 +0.59(+2.26%)
Nov 18, 2020 27.11 27.23 26.10 26.18 964,684 -0.90(-3.33%)
Nov 17, 2020 27.19 27.73 27.05 27.08 788,821 -0.12(-0.43%)
Nov 16, 2020 25.32 27.74 24.51 27.19 1,250,116 +0.63(+2.37%)
Nov 13, 2020 26.47 26.69 26.01 26.56 1,325,342 +0.37(+1.41%)
Nov 12, 2020 25.90 26.34 25.57 26.20 792,038 +0.41(+1.58%)
Nov 11, 2020 25.47 25.81 25.20 25.79 448,748 +0.45(+1.76%)
Nov 10, 2020 25.29 25.58 24.81 25.34 874,127 +0.25(+1.00%)
Nov 09, 2020 26.87 27.35 25.07 25.09 928,674 -0.24(-0.96%)
Nov 06, 2020 25.92 26.30 25.27 25.33 1,312,964 -0.39(-1.51%)
Nov 05, 2020 27.73 28.65 25.60 25.72 2,400,803 -1.55(-5.69%)
Nov 04, 2020 26.12 27.37 25.96 27.27 1,879,814 +1.31(+5.04%)
Nov 03, 2020 25.37 26.15 25.34 25.96 942,451 +0.71(+2.80%)
Nov 02, 2020 25.39 25.72 24.78 25.26 1,333,160 +0.20(+0.81%)
Oct 30, 2020 25.01 25.52 24.80 25.05 691,191 -0.04(-0.15%)
Oct 29, 2020 24.81 25.33 24.69 25.09 920,099 +0.19(+0.78%)
Oct 28, 2020 25.12 25.21 24.77 24.90 321,400 -0.65(-2.54%)
Oct 27, 2020 25.97 26.35 25.54 25.55 566,770 -0.40(-1.53%)
Oct 26, 2020 25.77 26.10 25.57 25.94 371,605 -0.02(-0.07%)
Oct 23, 2020 25.93 26.17 25.63 25.96 231,772 +0.12(+0.45%)
Oct 22, 2020 26.09 26.40 25.49 25.85 586,014 -0.18(-0.71%)
Oct 21, 2020 25.84 26.35 25.74 26.03 561,845 +0.32(+1.24%)
Oct 20, 2020 25.96 26.20 25.70 25.71 892,261 -0.25(-0.97%)
Oct 19, 2020 26.60 26.84 25.89 25.96 537,183 -0.57(-2.16%)
Oct 16, 2020 26.81 27.05 26.48 26.53 408,360 -0.15(-0.54%)
Oct 15, 2020 26.56 26.74 26.19 26.68 224,858 +0.06(+0.22%)
Oct 14, 2020 26.48 26.88 26.46 26.62 653,675 +0.16(+0.59%)
Oct 13, 2020 26.71 27.06 26.27 26.47 450,032 -0.29(-1.09%)
Oct 12, 2020 27.53 27.53 26.65 26.76 515,161 -0.54(-1.99%)
Oct 09, 2020 26.95 27.77 26.43 27.30 855,402 +0.03(+0.11%)
Oct 08, 2020 25.70 27.55 25.70 27.27 2,097,268 +2.14(+8.53%)
Oct 07, 2020 25.29 25.57 25.08 25.13 1,191,347 +0.01(+0.04%)
Oct 06, 2020 25.19 25.69 25.12 25.12 1,042,648 -0.46(-1.78%)
Oct 05, 2020 24.92 25.59 24.92 25.57 1,095,997 +0.81(+3.29%)
Oct 02, 2020 24.43 24.87 24.05 24.76 616,925 +0.15(+0.59%)
Oct 01, 2020 25.01 25.17 24.45 24.62 1,062,876 -0.26(-1.05%)
Sep 30, 2020 24.53 24.94 24.34 24.88 1,413,601 +0.41(+1.66%)
Sep 29, 2020 24.40 24.80 24.27 24.47 1,464,078 -0.02(-0.08%)
Sep 28, 2020 23.97 24.51 23.83 24.49 752,412 +0.69(+2.89%)
Sep 25, 2020 23.67 24.10 23.59 23.80 469,011 +0.02(+0.08%)
Sep 24, 2020 23.30 23.91 23.04 23.78 847,309 +0.42(+1.78%)
Sep 23, 2020 23.12 23.71 23.04 23.36 1,499,852 +0.19(+0.84%)
Sep 22, 2020 23.22 23.53 22.90 23.17 1,704,830 -0.16(-0.66%)
Sep 21, 2020 23.54 23.80 22.87 23.33 1,545,819 -0.72(-2.98%)
Sep 18, 2020 24.00 24.36 23.88 24.04 10,367,353 +0.07(+0.28%)
Sep 17, 2020 24.53 24.90 23.93 23.98 1,729,900 -0.76(-3.06%)
Sep 16, 2020 24.50 24.86 23.86 24.73 1,910,055 +0.25(+1.03%)
Sep 15, 2020 24.57 24.95 23.99 24.48 972,778 +0.08(+0.32%)
Sep 14, 2020 24.53 25.19 24.36 24.40 1,346,635 +0.07(+0.28%)
Sep 11, 2020 24.61 24.96 24.13 24.33 801,765 -0.05(-0.20%)
Sep 10, 2020 24.61 24.78 24.08 24.38 767,783 +0.09(+0.36%)
Sep 09, 2020 24.18 24.65 23.99 24.30 851,061 +0.43(+1.79%)
Sep 08, 2020 23.89 24.57 23.77 23.87 1,173,678 -0.04(-0.16%)
Sep 04, 2020 23.78 24.58 22.98 23.91 922,860 +0.20(+0.86%)
Sep 03, 2020 24.93 25.10 23.68 23.70 585,332 -1.44(-5.74%)
Sep 02, 2020 24.83 25.34 24.68 25.15 928,200 +0.30(+1.21%)
Sep 01, 2020 24.48 25.02 24.33 24.85 879,084 +0.26(+1.06%)
Aug 31, 2020 24.43 24.84 24.28 24.59 724,576 +0.06(+0.24%)
Aug 28, 2020 24.58 24.74 24.16 24.53 385,049 -0.15(-0.59%)
Aug 27, 2020 24.55 24.87 24.48 24.67 370,280 +0.16(+0.67%)
Aug 26, 2020 24.80 25.03 24.31 24.51 279,702 -0.16(-0.63%)
Aug 25, 2020 24.78 25.01 24.62 24.66 446,427 -0.27(-1.09%)
Aug 24, 2020 24.74 25.15 24.58 24.94 673,269 +0.24(+0.98%)
Aug 21, 2020 25.11 25.22 24.47 24.69 649,416 -0.55(-2.19%)
Aug 20, 2020 24.82 25.78 24.82 25.25 1,292,901 +0.23(+0.93%)
Aug 19, 2020 24.38 25.04 23.96 25.01 649,616 +0.68(+2.79%)
Aug 18, 2020 24.35 25.01 24.24 24.33 431,476 -0.05(-0.20%)
Aug 17, 2020 24.51 25.03 24.28 24.38 440,324 -0.20(-0.83%)
Aug 14, 2020 24.01 25.11 23.97 24.59 414,962 +0.46(+1.89%)
Aug 13, 2020 24.76 25.26 23.97 24.13 602,778 -0.95(-3.79%)
Aug 12, 2020 24.03 25.28 23.96 25.08 951,473 +1.09(+4.53%)
Aug 11, 2020 24.04 24.82 23.94 23.99 1,232,647 +0.05(+0.20%)
Aug 10, 2020 25.02 25.29 23.94 23.95 1,356,802 -1.31(-5.18%)
Aug 07, 2020 24.14 25.26 24.06 25.26 875,722 +0.97(+3.99%)
Aug 06, 2020 25.60 25.82 24.08 24.29 2,474,673 -1.93(-7.36%)
Aug 05, 2020 25.69 26.47 25.44 26.21 1,307,537 +0.48(+1.88%)
Aug 04, 2020 24.77 25.85 24.37 25.73 1,465,782 +0.95(+3.83%)
Aug 03, 2020 24.71 24.95 24.14 24.78 1,173,566 +0.06(+0.24%)
Jul 31, 2020 23.97 24.81 23.89 24.72 789,800 +0.80(+3.36%)
Jul 30, 2020 24.26 24.55 23.92 23.92 535,170 -0.59(-2.41%)
Jul 29, 2020 24.33 24.92 24.25 24.51 486,197 +0.07(+0.28%)
Jul 28, 2020 24.58 24.82 24.09 24.44 1,192,495 -0.08(-0.32%)
Jul 27, 2020 24.47 24.69 23.66 24.52 943,795 +0.15(+0.60%)
Jul 24, 2020 24.48 24.64 24.15 24.37 679,019 -0.31(-1.26%)
Jul 23, 2020 24.80 25.29 24.21 24.68 562,908 -0.22(-0.90%)
Jul 22, 2020 24.82 25.39 24.73 24.91 550,377 +0.02(+0.08%)
Jul 21, 2020 25.40 25.65 24.80 24.89 540,697 -0.43(-1.69%)
Jul 20, 2020 24.93 25.52 24.72 25.31 416,836 +0.39(+1.56%)
Jul 17, 2020 24.87 25.21 24.58 24.93 268,596 +0.12(+0.47%)
Jul 16, 2020 24.71 25.57 23.96 24.81 1,194,946 +0.09(+0.35%)
Jul 15, 2020 24.66 25.01 24.53 24.72 919,602 +0.11(+0.43%)
Jul 14, 2020 24.62 24.94 24.41 24.62 882,448 -0.09(-0.35%)
Jul 13, 2020 25.45 26.30 24.64 24.70 1,550,758 -0.75(-2.93%)
Jul 10, 2020 25.09 25.55 24.72 25.45 1,238,079 +0.36(+1.43%)
Jul 09, 2020 25.55 25.59 24.14 25.09 2,821,890 -0.59(-2.30%)
Jul 08, 2020 26.07 26.16 24.77 25.68 9,053,923 -0.11(-0.41%)
Jul 07, 2020 25.46 26.56 25.26 25.79 3,089,448 -0.77(-2.88%)
Jul 06, 2020 26.90 27.34 25.51 26.55 6,594,997 +0.28(+1.07%)
Jul 02, 2020 24.53 26.76 24.24 26.27 6,967,096 +1.70(+6.90%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.