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

Diplomat Pharmacy Inc (NY: DPLO )

N/A UNCHANGED
Last Price Updated: 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, 2019 3.980 4.010 3.980 4.000 1,330,300 +0.01(+0.25%)
Dec 30, 2019 3.950 4.000 3.950 3.990 1,345,354 +0.03(+0.76%)
Dec 27, 2019 3.960 3.980 3.950 3.960 1,376,800 -0.01(-0.25%)
Dec 26, 2019 3.970 3.990 3.950 3.970 1,439,667 +0.01(+0.25%)
Dec 24, 2019 3.960 3.970 3.950 3.960 741,100 +0.00(+0.00%)
Dec 23, 2019 3.940 3.970 3.930 3.960 2,914,736 +0.01(+0.25%)
Dec 20, 2019 3.940 3.950 3.920 3.950 3,994,000 +0.02(+0.51%)
Dec 19, 2019 3.930 3.940 3.910 3.930 3,634,243 +0.01(+0.26%)
Dec 18, 2019 3.930 3.940 3.920 3.920 6,380,097 -0.01(-0.25%)
Dec 17, 2019 3.930 3.940 3.920 3.930 4,147,093 +0.01(+0.26%)
Dec 16, 2019 3.940 3.950 3.910 3.920 3,882,538 -0.01(-0.25%)
Dec 13, 2019 3.940 3.950 3.930 3.930 5,834,900 -0.01(-0.25%)
Dec 12, 2019 3.940 3.950 3.930 3.940 2,877,846 +0.01(+0.25%)
Dec 11, 2019 3.950 3.960 3.925 3.930 4,881,479 -0.01(-0.25%)
Dec 10, 2019 3.930 3.960 3.930 3.940 5,289,203 +0.03(+0.77%)
Dec 09, 2019 3.970 3.980 3.890 3.910 22,999,360 -1.90(-32.70%)
Dec 06, 2019 5.650 6.000 5.650 5.810 1,791,500 +0.21(+3.75%)
Dec 05, 2019 5.390 5.680 5.340 5.600 1,548,742 +0.23(+4.28%)
Dec 04, 2019 5.480 5.630 5.320 5.370 1,741,632 -0.07(-1.29%)
Dec 03, 2019 4.950 5.500 4.870 5.440 1,339,022 +0.44(+8.80%)
Dec 02, 2019 5.140 5.150 4.760 5.000 2,074,431 -0.15(-2.91%)
Nov 29, 2019 4.870 5.270 4.840 5.150 962,600 +0.25(+5.10%)
Nov 27, 2019 4.400 5.000 4.400 4.900 3,046,700 +0.53(+12.13%)
Nov 26, 2019 4.320 4.430 4.240 4.370 4,850,194 +0.02(+0.46%)
Nov 25, 2019 4.400 4.470 4.310 4.350 1,568,467 +0.06(+1.40%)
Nov 22, 2019 4.220 4.380 4.220 4.290 631,400 +0.09(+2.14%)
Nov 21, 2019 4.110 4.280 4.070 4.200 686,120 +0.11(+2.69%)
Nov 20, 2019 3.960 4.100 3.910 4.090 913,201 +0.13(+3.28%)
Nov 19, 2019 3.890 4.000 3.830 3.960 835,338 +0.12(+3.13%)
Nov 18, 2019 3.850 4.000 3.680 3.840 2,351,860 +0.03(+0.79%)
Nov 15, 2019 3.380 3.915 3.340 3.810 2,211,100 +0.47(+14.07%)
Nov 14, 2019 3.210 3.450 3.185 3.340 2,364,328 +0.16(+5.03%)
Nov 13, 2019 2.930 3.280 2.840 3.180 3,803,247 +0.08(+2.58%)
Nov 12, 2019 3.070 3.240 2.430 3.100 13,416,352 -3.10(-50.00%)
Nov 11, 2019 6.160 6.350 6.150 6.200 640,710 +0.01(+0.16%)
Nov 08, 2019 6.040 6.220 5.970 6.190 804,200 +0.15(+2.48%)
Nov 07, 2019 6.150 6.210 6.000 6.040 887,588 -0.07(-1.15%)
Nov 06, 2019 5.910 6.140 5.860 6.110 662,944 +0.22(+3.74%)
Nov 05, 2019 5.810 6.170 5.810 5.890 737,212 +0.11(+1.90%)
Nov 04, 2019 5.730 5.990 5.700 5.780 883,968 +0.10(+1.76%)
Nov 01, 2019 5.460 5.730 5.410 5.680 733,000 +0.24(+4.41%)
Oct 31, 2019 5.600 5.610 5.380 5.440 555,385 -0.18(-3.20%)
Oct 30, 2019 5.540 5.745 5.540 5.620 450,559 +0.05(+0.90%)
Oct 29, 2019 5.500 5.690 5.430 5.570 607,745 +0.04(+0.72%)
Oct 28, 2019 5.300 5.620 5.300 5.530 575,186 +0.22(+4.14%)
Oct 25, 2019 5.180 5.470 5.130 5.310 682,000 +0.13(+2.51%)
Oct 24, 2019 5.280 5.330 5.130 5.180 447,918 -0.07(-1.33%)
Oct 23, 2019 5.240 5.380 5.160 5.250 564,219 +0.02(+0.38%)
Oct 22, 2019 5.150 5.250 5.030 5.230 560,089 +0.07(+1.36%)
Oct 21, 2019 5.200 5.250 5.110 5.160 464,267 +0.00(+0.00%)
Oct 18, 2019 5.110 5.250 5.060 5.160 679,600 +0.01(+0.19%)
Oct 17, 2019 4.910 5.230 4.830 5.150 1,383,052 +0.34(+7.07%)
Oct 16, 2019 4.720 4.870 4.720 4.810 475,850 +0.12(+2.56%)
Oct 15, 2019 4.560 4.720 4.550 4.690 426,007 +0.10(+2.18%)
Oct 14, 2019 4.620 4.780 4.520 4.590 598,740 -0.07(-1.50%)
Oct 11, 2019 4.710 4.750 4.640 4.660 550,200 +0.02(+0.43%)
Oct 10, 2019 4.730 4.790 4.630 4.640 385,521 -0.08(-1.69%)
Oct 09, 2019 4.790 4.830 4.670 4.720 453,646 -0.03(-0.63%)
Oct 08, 2019 4.830 4.880 4.670 4.750 447,759 -0.13(-2.66%)
Oct 07, 2019 4.820 4.960 4.750 4.880 503,963 -0.01(-0.20%)
Oct 04, 2019 4.970 5.000 4.830 4.890 515,200 -0.05(-1.01%)
Oct 03, 2019 4.720 4.960 4.615 4.940 856,153 +0.18(+3.78%)
Oct 02, 2019 4.830 4.890 4.680 4.760 614,477 -0.09(-1.86%)
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.