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

Definitive Healthcare Corp Cl A (NQ: DH )

5.200 -0.040 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2023 5.950 5.990 5.730 5.760 499,983 -0.20(-3.36%)
Oct 30, 2023 6.020 6.050 5.825 5.960 655,295 +0.02(+0.34%)
Oct 27, 2023 6.120 6.320 5.910 5.940 478,046 -0.17(-2.78%)
Oct 26, 2023 6.200 6.290 6.080 6.110 479,944 -0.04(-0.65%)
Oct 25, 2023 6.450 6.450 6.130 6.150 774,289 -0.32(-4.95%)
Oct 24, 2023 6.330 6.575 6.320 6.470 902,114 +0.15(+2.37%)
Oct 23, 2023 6.450 6.630 6.305 6.320 754,990 -0.23(-3.51%)
Oct 20, 2023 7.610 7.610 6.495 6.550 1,898,622 -1.03(-13.59%)
Oct 19, 2023 7.140 7.740 7.120 7.580 2,607,095 +0.50(+7.06%)
Oct 18, 2023 6.930 7.255 6.910 7.080 1,425,936 +0.11(+1.58%)
Oct 17, 2023 6.720 7.150 6.620 6.970 3,573,199 +0.17(+2.50%)
Oct 16, 2023 6.840 7.210 6.720 6.800 4,555,158 -0.00(-0.07%)
Oct 13, 2023 6.800 6.870 6.500 6.805 1,927,858 -0.10(-1.38%)
Oct 12, 2023 7.140 7.210 6.805 6.900 697,088 -0.20(-2.82%)
Oct 11, 2023 7.450 7.570 6.960 7.100 727,935 -0.34(-4.57%)
Oct 10, 2023 7.440 7.680 7.415 7.440 514,579 -0.01(-0.13%)
Oct 09, 2023 7.110 7.510 7.020 7.450 750,993 +0.25(+3.47%)
Oct 06, 2023 7.280 7.360 7.040 7.200 1,241,897 -0.13(-1.77%)
Oct 05, 2023 7.540 7.640 7.190 7.330 1,176,598 -0.22(-2.91%)
Oct 04, 2023 7.600 7.635 7.450 7.550 474,721 -0.05(-0.66%)
Oct 03, 2023 7.700 7.760 7.600 7.600 438,458 -0.18(-2.31%)
Oct 02, 2023 7.970 7.970 7.670 7.780 501,952 -0.21(-2.63%)
Sep 29, 2023 8.000 8.070 7.850 7.990 493,861 -0.01(-0.12%)
Sep 28, 2023 7.870 8.055 7.810 8.000 606,027 +0.11(+1.39%)
Sep 27, 2023 7.830 8.040 7.780 7.890 490,273 +0.09(+1.15%)
Sep 26, 2023 7.840 8.040 7.745 7.800 371,104 -0.10(-1.27%)
Sep 25, 2023 7.850 7.925 7.860 7.900 333,769 +0.01(+0.13%)
Sep 22, 2023 7.730 8.040 7.730 7.890 564,356 +0.08(+1.02%)
Sep 21, 2023 7.680 7.905 7.580 7.810 483,157 +0.04(+0.51%)
Sep 20, 2023 7.990 8.070 7.760 7.770 347,948 -0.13(-1.65%)
Sep 19, 2023 7.850 7.965 7.755 7.900 679,401 +0.05(+0.64%)
Sep 18, 2023 8.050 8.070 7.840 7.850 1,072,112 -0.26(-3.21%)
Sep 15, 2023 8.270 8.280 8.045 8.110 864,885 -0.16(-1.93%)
Sep 14, 2023 8.330 8.600 8.100 8.270 685,795 -0.04(-0.48%)
Sep 13, 2023 9.080 9.080 8.210 8.310 792,014 -0.76(-8.38%)
Sep 12, 2023 9.030 9.125 8.860 9.070 542,717 +0.03(+0.33%)
Sep 11, 2023 8.980 9.140 8.890 9.040 777,319 +0.12(+1.35%)
Sep 08, 2023 8.880 9.030 8.710 8.920 702,067 +0.02(+0.17%)
Sep 07, 2023 8.980 9.010 8.750 8.905 380,471 -0.13(-1.49%)
Sep 06, 2023 9.140 9.280 8.990 9.040 573,551 -0.06(-0.66%)
Sep 05, 2023 9.150 9.245 9.000 9.100 701,134 -0.12(-1.30%)
Sep 01, 2023 9.480 9.620 9.180 9.220 460,917 -0.18(-1.91%)
Aug 31, 2023 9.540 9.670 9.380 9.400 491,624 -0.15(-1.57%)
Aug 30, 2023 9.460 9.680 9.400 9.550 579,632 +0.09(+0.90%)
Aug 29, 2023 9.510 9.620 9.410 9.465 521,349 -0.09(-0.89%)
Aug 28, 2023 9.460 9.620 9.410 9.550 366,369 +0.17(+1.81%)
Aug 25, 2023 9.350 9.560 9.260 9.380 749,463 -0.01(-0.11%)
Aug 24, 2023 9.500 9.550 9.205 9.390 950,696 -0.06(-0.63%)
Aug 23, 2023 10.06 10.06 9.090 9.450 1,855,047 -0.70(-6.90%)
Aug 22, 2023 10.05 10.20 9.980 10.15 594,171 +0.17(+1.70%)
Aug 21, 2023 9.890 10.24 9.750 9.980 335,255 +0.08(+0.81%)
Aug 18, 2023 9.860 10.05 9.650 9.900 878,701 -0.10(-1.00%)
Aug 17, 2023 10.01 10.24 9.870 10.00 544,137 +0.00(+0.00%)
Aug 16, 2023 10.02 10.18 9.675 10.00 452,574 -0.13(-1.28%)
Aug 15, 2023 9.730 10.66 9.500 10.13 945,635 -0.35(-3.34%)
Aug 14, 2023 10.52 10.59 10.35 10.48 397,264 -0.07(-0.66%)
Aug 11, 2023 10.42 10.64 10.34 10.55 468,027 +0.01(+0.09%)
Aug 10, 2023 10.97 11.01 10.52 10.54 318,814 -0.27(-2.50%)
Aug 09, 2023 11.34 11.34 10.71 10.81 406,291 -0.58(-5.09%)
Aug 08, 2023 11.14 11.44 10.95 11.39 377,492 +0.05(+0.44%)
Aug 07, 2023 11.30 11.47 11.02 11.34 313,026 +0.03(+0.27%)
Aug 04, 2023 11.04 11.60 10.89 11.31 440,818 +0.35(+3.19%)
Aug 03, 2023 11.38 11.38 10.91 10.96 414,568 -0.48(-4.20%)
Aug 02, 2023 11.14 11.52 10.99 11.44 734,304 +0.10(+0.88%)
Aug 01, 2023 11.82 11.97 10.78 11.34 600,446 -0.49(-4.14%)
Jul 31, 2023 11.66 11.97 11.66 11.83 295,662 +0.20(+1.72%)
Jul 28, 2023 11.57 11.78 11.53 11.63 313,881 +0.31(+2.74%)
Jul 27, 2023 12.30 12.37 11.32 11.32 595,476 -0.78(-6.45%)
Jul 26, 2023 11.46 12.19 11.35 12.10 527,454 +0.63(+5.49%)
Jul 25, 2023 11.51 11.51 11.26 11.47 405,626 +0.09(+0.79%)
Jul 24, 2023 10.98 11.54 10.68 11.38 706,967 -0.15(-1.30%)
Jul 21, 2023 11.72 11.86 11.33 11.53 442,042 -0.05(-0.43%)
Jul 20, 2023 11.89 12.00 11.51 11.58 328,592 -0.32(-2.69%)
Jul 19, 2023 12.26 12.46 11.81 11.90 422,252 -0.22(-1.82%)
Jul 18, 2023 12.07 12.44 11.87 12.12 463,643 +0.12(+1.00%)
Jul 17, 2023 11.69 12.05 11.64 12.00 381,310 +0.34(+2.92%)
Jul 14, 2023 11.67 11.84 11.43 11.66 397,866 +0.05(+0.43%)
Jul 13, 2023 11.89 11.97 11.51 11.61 598,211 -0.20(-1.69%)
Jul 12, 2023 11.71 11.96 11.54 11.81 443,042 +0.38(+3.32%)
Jul 11, 2023 11.32 11.64 11.26 11.43 508,285 +0.25(+2.24%)
Jul 10, 2023 10.75 11.21 10.68 11.18 827,729 +0.51(+4.78%)
Jul 07, 2023 10.75 11.03 10.67 10.67 716,635 +0.03(+0.28%)
Jul 06, 2023 10.54 10.67 10.28 10.64 367,634 -0.13(-1.21%)
Jul 05, 2023 10.88 10.90 10.72 10.77 344,142 -0.23(-2.09%)
Jul 03, 2023 11.00 11.13 10.79 11.00 239,274 +0.00(+0.00%)
Jun 30, 2023 10.95 11.25 10.79 11.00 555,477 +0.19(+1.76%)
Jun 29, 2023 10.76 10.97 10.59 10.81 543,776 +0.08(+0.75%)
Jun 28, 2023 10.48 10.73 10.32 10.73 667,726 +0.17(+1.61%)
Jun 27, 2023 10.15 10.57 10.05 10.56 480,309 +0.41(+4.04%)
Jun 26, 2023 9.810 10.29 9.730 10.15 557,437 +0.29(+2.94%)
Jun 23, 2023 9.670 9.920 9.590 9.860 5,701,498 +0.07(+0.72%)
Jun 22, 2023 9.700 9.930 9.510 9.790 737,499 +0.02(+0.20%)
Jun 21, 2023 10.58 10.67 9.670 9.770 1,097,452 -0.94(-8.78%)
Jun 20, 2023 10.70 10.84 10.50 10.71 1,041,730 -0.09(-0.83%)
Jun 16, 2023 11.06 11.09 10.65 10.80 700,345 -0.14(-1.28%)
Jun 15, 2023 10.48 11.00 10.48 10.94 637,562 +0.87(+8.64%)
May 08, 2023 10.14 10.40 9.960 10.07 848,340 -0.14(-1.37%)
May 05, 2023 9.460 10.73 8.710 10.21 1,476,712 +0.31(+3.13%)
May 04, 2023 10.07 10.12 9.660 9.900 1,521,367 -0.22(-2.17%)
May 03, 2023 10.06 10.45 9.910 10.12 1,072,932 +0.11(+1.10%)
May 02, 2023 10.60 10.67 9.515 10.01 926,911 -0.68(-6.36%)
May 01, 2023 10.64 10.85 10.50 10.69 1,440,289 -0.01(-0.09%)
Apr 28, 2023 10.71 10.97 10.40 10.70 535,840 -0.03(-0.28%)
Apr 27, 2023 10.76 10.91 10.41 10.73 578,650 +0.10(+0.94%)
Apr 26, 2023 10.39 10.73 10.35 10.63 403,722 +0.14(+1.33%)
Apr 25, 2023 11.38 11.43 10.46 10.49 393,732 -0.99(-8.62%)
Apr 24, 2023 11.84 11.90 11.43 11.48 425,136 -0.38(-3.20%)
Apr 21, 2023 11.11 11.99 11.07 11.86 570,433 +0.82(+7.43%)
Apr 20, 2023 11.13 11.21 10.84 11.04 817,151 -0.19(-1.69%)
Apr 19, 2023 11.14 11.45 11.01 11.23 571,190 +0.25(+2.28%)
Apr 18, 2023 11.10 11.12 10.81 10.98 385,494 -0.01(-0.09%)
Apr 17, 2023 10.80 11.05 10.54 10.99 561,932 +0.17(+1.57%)
Apr 14, 2023 11.13 11.25 10.81 10.82 354,214 -0.32(-2.87%)
Apr 13, 2023 10.97 11.44 10.97 11.14 1,167,991 +0.29(+2.67%)
Apr 12, 2023 10.99 11.29 10.76 10.85 1,057,847 +0.06(+0.56%)
Apr 11, 2023 10.45 10.85 10.40 10.79 571,854 +0.34(+3.25%)
Apr 10, 2023 10.39 10.46 10.16 10.45 396,759 -0.02(-0.19%)
Apr 06, 2023 10.18 10.55 10.03 10.47 925,937 +0.28(+2.75%)
Apr 05, 2023 10.20 10.35 9.920 10.19 516,203 -0.01(-0.10%)
Apr 04, 2023 10.20 10.25 9.780 10.20 642,868 +0.04(+0.39%)
Apr 03, 2023 10.28 10.30 9.890 10.16 855,755 -0.17(-1.65%)
Mar 31, 2023 9.760 10.37 9.760 10.33 1,877,914 +0.61(+6.28%)
Mar 30, 2023 9.860 10.12 9.710 9.720 1,256,580 -0.04(-0.41%)
Mar 29, 2023 9.840 9.909 9.420 9.760 1,538,026 -0.02(-0.20%)
Mar 28, 2023 10.30 10.30 9.770 9.780 831,152 -0.61(-5.87%)
Mar 27, 2023 10.39 10.58 10.29 10.39 904,104 +0.11(+1.07%)
Mar 24, 2023 10.50 10.68 10.12 10.28 719,499 -0.33(-3.11%)
Mar 23, 2023 11.01 11.09 10.54 10.61 635,297 -0.28(-2.57%)
Mar 22, 2023 11.18 11.34 10.88 10.89 1,422,741 -0.23(-2.07%)
Mar 21, 2023 10.87 11.19 10.84 11.12 1,600,520 +0.36(+3.35%)
Mar 20, 2023 11.05 11.09 10.70 10.76 1,934,431 -0.29(-2.62%)
Mar 17, 2023 11.33 11.45 11.03 11.05 704,939 -0.30(-2.64%)
Mar 16, 2023 11.19 11.71 11.07 11.35 977,511 +0.06(+0.53%)
Mar 15, 2023 11.60 12.07 11.23 11.29 1,665,177 -0.60(-5.05%)
Mar 14, 2023 11.50 12.13 11.50 11.89 606,323 +0.56(+4.94%)
Mar 13, 2023 10.91 11.51 10.65 11.33 1,350,011 +0.30(+2.72%)
Mar 10, 2023 11.29 11.32 10.69 11.03 880,289 -0.26(-2.30%)
Mar 09, 2023 11.80 11.93 11.29 11.29 564,747 -0.46(-3.91%)
Mar 08, 2023 12.09 12.12 11.69 11.75 407,519 -0.36(-2.97%)
Mar 07, 2023 11.88 12.24 11.68 12.11 595,042 +0.26(+2.19%)
Mar 06, 2023 12.37 12.37 11.74 11.85 617,931 -0.45(-3.66%)
Mar 03, 2023 12.04 12.42 11.93 12.30 554,196 +0.42(+3.54%)
Mar 02, 2023 11.38 11.88 11.22 11.88 705,891 +0.43(+3.76%)
Mar 01, 2023 11.32 11.75 11.28 11.45 767,902 +0.03(+0.26%)
Feb 28, 2023 11.28 11.71 11.23 11.42 1,223,096 +0.15(+1.33%)
Feb 27, 2023 11.69 11.84 10.77 11.27 2,426,395 -0.75(-6.24%)
Feb 24, 2023 11.10 12.59 10.75 12.02 1,603,765 -0.08(-0.66%)
Feb 23, 2023 11.85 12.23 11.57 12.10 883,555 +0.49(+4.22%)
Feb 22, 2023 12.10 12.20 11.21 11.61 1,136,139 -0.53(-4.37%)
Feb 21, 2023 12.01 12.32 11.93 12.14 830,334 -0.14(-1.14%)
Feb 17, 2023 13.52 13.52 11.75 12.28 2,313,382 -1.34(-9.84%)
Feb 16, 2023 13.72 13.89 13.18 13.62 844,950 -0.39(-2.78%)
Feb 15, 2023 13.23 14.02 13.17 14.01 885,929 +0.66(+4.94%)
Feb 14, 2023 12.87 13.38 12.66 13.35 508,743 +0.38(+2.93%)
Feb 13, 2023 12.64 13.03 12.40 12.97 450,228 +0.37(+2.94%)
Feb 10, 2023 12.64 12.89 12.27 12.60 556,776 -0.13(-1.02%)
Feb 09, 2023 13.25 13.33 12.64 12.73 467,800 -0.32(-2.45%)
Feb 08, 2023 13.20 13.46 12.97 13.05 268,243 -0.12(-0.91%)
Feb 07, 2023 12.89 13.27 12.77 13.17 393,529 +0.27(+2.09%)
Feb 06, 2023 12.96 12.99 12.41 12.90 426,229 -0.22(-1.68%)
Feb 03, 2023 13.40 13.70 13.00 13.12 521,385 -0.63(-4.58%)
Feb 02, 2023 13.46 14.03 12.99 13.75 875,458 +0.74(+5.69%)
Feb 01, 2023 12.40 13.12 12.13 13.01 706,519 +0.63(+5.09%)
Jan 31, 2023 12.02 12.55 11.91 12.38 341,209 +0.39(+3.25%)
Jan 30, 2023 12.10 12.27 11.66 11.99 500,705 -0.26(-2.12%)
Jan 27, 2023 11.69 12.61 11.69 12.25 725,498 +0.48(+4.08%)
Jan 26, 2023 11.90 12.21 11.43 11.77 652,151 +0.05(+0.43%)
Jan 25, 2023 11.48 11.75 11.05 11.72 561,765 +0.01(+0.09%)
Jan 24, 2023 11.94 12.07 11.60 11.71 377,303 -0.26(-2.17%)
Jan 23, 2023 11.52 12.04 11.29 11.97 716,369 +0.53(+4.63%)
Jan 20, 2023 11.53 11.61 11.40 11.44 302,461 +0.02(+0.18%)
Jan 19, 2023 11.50 11.70 11.32 11.42 261,694 -0.17(-1.47%)
Jan 18, 2023 12.67 12.69 11.45 11.59 497,401 -0.95(-7.58%)
Jan 17, 2023 12.35 12.88 12.12 12.54 616,084 +0.14(+1.13%)
Jan 13, 2023 11.80 12.42 11.80 12.40 288,031 +0.42(+3.51%)
Jan 12, 2023 12.48 12.89 11.85 11.98 965,853 -0.45(-3.62%)
Jan 11, 2023 12.13 12.48 12.03 12.43 827,883 +0.41(+3.41%)
Jan 10, 2023 11.46 12.19 11.24 12.02 734,380 +0.49(+4.25%)
Jan 09, 2023 10.59 11.56 10.46 11.53 1,228,982 +1.12(+10.76%)
Jan 06, 2023 10.52 10.63 9.750 10.41 671,200 -0.18(-1.70%)
Jan 05, 2023 11.27 11.27 10.48 10.59 747,928 -0.83(-7.27%)
Jan 04, 2023 11.36 11.69 11.19 11.42 677,379 +0.22(+1.96%)
Jan 03, 2023 11.30 11.78 10.94 11.20 853,037 +0.21(+1.86%)
Dec 30, 2022 11.06 11.33 10.77 10.99 853,430 -0.17(-1.48%)
Dec 29, 2022 11.18 11.52 10.70 11.16 493,791 +0.19(+1.73%)
Dec 28, 2022 11.17 11.17 10.81 10.97 439,793 -0.21(-1.88%)
Dec 27, 2022 11.43 11.53 10.99 11.18 346,333 -0.25(-2.19%)
Dec 23, 2022 11.73 11.82 11.37 11.43 438,293 -0.33(-2.81%)
Dec 22, 2022 11.72 11.78 11.49 11.76 424,268 -0.08(-0.68%)
Dec 21, 2022 11.80 12.25 11.66 11.84 425,948 +0.15(+1.28%)
Dec 20, 2022 11.31 11.85 11.03 11.69 548,075 +0.27(+2.36%)
Dec 19, 2022 11.85 11.85 11.24 11.42 660,958 -0.28(-2.39%)
Dec 16, 2022 11.71 11.94 11.25 11.70 1,128,174 -0.24(-2.01%)
Dec 15, 2022 12.18 12.52 11.71 11.94 1,018,769 -0.33(-2.69%)
Dec 14, 2022 12.05 12.39 11.66 12.27 705,677 +0.31(+2.59%)
Dec 13, 2022 12.66 13.10 11.87 11.96 618,516 -0.05(-0.42%)
Dec 12, 2022 12.59 12.95 11.99 12.01 677,709 -0.51(-4.07%)
Dec 09, 2022 12.42 13.01 12.13 12.52 824,220 -0.06(-0.48%)
Dec 08, 2022 12.36 12.96 12.13 12.58 721,950 +0.22(+1.78%)
Dec 07, 2022 11.65 12.50 11.46 12.36 873,639 +0.71(+6.09%)
Dec 06, 2022 12.25 12.25 11.35 11.65 1,448,729 -0.60(-4.90%)
Dec 05, 2022 12.24 12.33 11.84 12.25 1,009,467 -0.20(-1.61%)
Dec 02, 2022 11.77 12.59 11.65 12.45 664,234 +0.45(+3.75%)
Dec 01, 2022 11.51 12.09 11.50 12.00 917,515 +0.63(+5.54%)
Nov 30, 2022 10.75 11.38 10.46 11.37 689,329 +0.68(+6.36%)
Nov 29, 2022 10.71 10.86 10.43 10.69 441,583 -0.08(-0.74%)
Nov 28, 2022 10.95 11.18 10.75 10.77 493,040 -0.33(-2.97%)
Nov 25, 2022 11.01 11.13 10.77 11.10 167,545 +0.13(+1.19%)
Nov 23, 2022 10.71 10.97 10.56 10.97 531,090 +0.25(+2.33%)
Nov 22, 2022 10.67 10.91 10.42 10.72 532,069 +0.15(+1.42%)
Nov 21, 2022 10.69 10.74 10.27 10.57 991,664 -0.23(-2.13%)
Nov 18, 2022 11.24 11.67 10.72 10.80 946,452 -0.07(-0.64%)
Nov 17, 2022 10.78 10.95 10.51 10.87 553,056 -0.15(-1.36%)
Nov 16, 2022 11.64 11.64 10.78 11.02 631,110 -0.62(-5.33%)
Nov 15, 2022 11.76 11.98 11.39 11.64 1,423,315 +0.30(+2.65%)
Nov 14, 2022 12.02 12.07 10.79 11.34 1,200,883 -0.58(-4.87%)
Nov 11, 2022 11.44 12.19 11.35 11.92 1,597,954 +0.43(+3.74%)
Nov 10, 2022 11.16 11.83 11.04 11.49 1,805,557 +1.35(+13.31%)
Nov 09, 2022 10.05 10.26 9.530 10.14 819,809 -0.09(-0.88%)
Nov 08, 2022 11.37 11.43 10.15 10.23 1,056,702 -1.27(-11.04%)
Nov 07, 2022 11.30 11.86 10.89 11.50 1,944,176 +0.58(+5.31%)
Nov 04, 2022 12.00 12.29 10.09 10.92 3,264,857 -2.91(-21.04%)
Nov 03, 2022 14.42 14.42 13.46 13.83 781,256 -0.73(-5.01%)
Nov 02, 2022 15.67 15.67 14.42 14.56 742,713 -1.10(-7.02%)
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.