Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dun & Bradstreet (NY: DNB )

9.965 +0.035 (+0.35%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.770 10.07 9.660 9.930 3,026,588 +0.29(+3.01%)
Jul 11, 2024 9.430 9.710 9.385 9.640 4,406,505 +0.41(+4.44%)
Jul 10, 2024 9.190 9.260 9.125 9.230 1,926,975 +0.04(+0.44%)
Jul 09, 2024 9.210 9.240 9.105 9.190 1,665,011 +0.01(+0.11%)
Jul 08, 2024 9.210 9.220 9.110 9.180 2,033,706 +0.04(+0.44%)
Jul 05, 2024 9.180 9.190 9.030 9.140 3,584,492 -0.06(-0.65%)
Jul 03, 2024 9.260 9.320 9.170 9.200 2,038,465 -0.03(-0.33%)
Jul 02, 2024 9.150 9.245 9.060 9.230 2,378,193 +0.09(+0.98%)
Jul 01, 2024 9.280 9.410 9.000 9.140 3,780,220 -0.12(-1.30%)
Jun 28, 2024 9.170 9.320 9.110 9.260 5,143,512 +0.16(+1.76%)
Jun 27, 2024 9.150 9.230 9.050 9.100 2,107,395 -0.04(-0.44%)
Jun 26, 2024 9.000 9.150 8.940 9.140 2,085,095 +0.08(+0.88%)
Jun 25, 2024 9.160 9.160 8.990 9.060 3,137,487 -0.11(-1.20%)
Jun 24, 2024 9.220 9.250 9.110 9.170 2,711,261 -0.02(-0.22%)
Jun 21, 2024 9.140 9.275 9.090 9.190 5,729,155 +0.02(+0.22%)
Jun 20, 2024 8.920 9.315 8.895 9.170 3,417,116 +0.25(+2.80%)
Jun 18, 2024 9.010 9.030 8.775 8.920 8,633,390 -0.09(-1.00%)
Jun 17, 2024 8.940 9.030 8.850 9.010 2,348,777 +0.00(+0.00%)
Jun 14, 2024 9.070 9.130 8.890 9.010 2,173,244 -0.15(-1.64%)
Jun 13, 2024 9.370 9.380 9.120 9.160 2,075,058 -0.21(-2.24%)
Jun 12, 2024 9.500 9.690 9.320 9.370 2,281,450 +0.09(+0.97%)
Jun 11, 2024 9.250 9.350 9.215 9.280 3,030,109 -0.06(-0.64%)
Jun 10, 2024 9.410 9.440 9.265 9.340 1,587,895 -0.16(-1.68%)
Jun 07, 2024 9.410 9.580 9.370 9.500 2,200,026 -0.04(-0.42%)
Jun 06, 2024 9.540 9.645 9.480 9.540 1,823,915 -0.01(-0.10%)
Jun 05, 2024 9.480 9.580 9.296 9.550 2,972,310 +0.10(+1.05%)
Jun 04, 2024 9.470 9.530 9.396 9.451 2,927,198 -0.09(-0.94%)
Jun 03, 2024 9.649 9.649 9.391 9.540 2,323,377 +0.00(+0.00%)
May 31, 2024 9.451 9.560 9.431 9.540 5,373,017 +0.12(+1.27%)
May 30, 2024 9.391 9.550 9.341 9.421 3,524,950 +0.10(+1.07%)
May 29, 2024 9.371 9.455 9.262 9.321 3,698,547 -0.19(-1.99%)
May 28, 2024 10.02 10.07 9.500 9.510 6,997,653 -0.47(-4.69%)
May 24, 2024 10.20 10.22 9.943 9.978 11,323,680 -0.13(-1.28%)
May 23, 2024 10.39 10.39 10.05 10.11 2,686,216 -0.28(-2.68%)
May 22, 2024 10.39 10.45 10.28 10.39 1,896,964 -0.02(-0.19%)
May 21, 2024 10.57 10.57 10.37 10.41 3,005,388 -0.18(-1.69%)
May 20, 2024 10.59 10.71 10.49 10.58 2,954,377 -0.01(-0.09%)
May 17, 2024 10.60 10.67 10.49 10.59 3,529,629 -0.04(-0.37%)
May 16, 2024 10.63 10.72 10.50 10.63 4,361,736 -0.04(-0.37%)
May 15, 2024 10.79 10.79 10.56 10.67 3,999,404 +0.06(+0.56%)
May 14, 2024 10.62 10.64 10.46 10.61 3,773,651 +0.12(+1.14%)
May 13, 2024 10.46 10.58 10.39 10.50 3,027,710 +0.09(+0.86%)
May 10, 2024 10.38 10.66 10.37 10.41 4,969,354 +0.04(+0.38%)
May 09, 2024 10.05 10.43 10.03 10.37 7,591,997 +0.29(+2.86%)
May 08, 2024 10.06 10.22 9.838 10.08 6,191,220 -0.08(-0.78%)
May 07, 2024 10.16 10.25 10.13 10.16 3,121,047 -0.02(-0.20%)
May 06, 2024 9.699 10.28 9.699 10.18 6,266,643 +0.51(+5.25%)
May 03, 2024 9.649 10.02 9.570 9.669 3,882,446 +0.23(+2.42%)
May 02, 2024 9.381 9.610 9.072 9.441 5,395,756 +0.26(+2.82%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.