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 (%)
Feb 07, 2020 4.000 4.000 4.000 0 +0.01(+0.25%)
Feb 06, 2020 3.990 4.010 3.990 3.990 353,542 +0.00(+0.00%)
Feb 05, 2020 4.000 4.000 3.990 3.990 350,516 +0.00(+0.00%)
Feb 04, 2020 4.010 4.020 3.990 3.990 314,769 -0.03(-0.75%)
Feb 03, 2020 3.980 4.120 3.980 4.020 1,955,744 +0.04(+1.01%)
Jan 31, 2020 3.980 3.990 3.980 3.980 421,700 -0.01(-0.25%)
Jan 30, 2020 3.980 4.000 3.980 3.990 1,022,830 +0.00(+0.00%)
Jan 29, 2020 3.990 4.000 3.990 3.990 360,886 -0.01(-0.25%)
Jan 28, 2020 4.000 4.000 3.990 4.000 263,215 +0.00(+0.00%)
Jan 27, 2020 3.980 4.000 3.980 4.000 302,159 +0.00(+0.00%)
Jan 24, 2020 3.990 4.000 3.980 4.000 715,400 +0.01(+0.25%)
Jan 23, 2020 3.990 4.000 3.980 3.990 871,903 +0.00(+0.00%)
Jan 22, 2020 4.010 4.010 3.980 3.990 481,010 +0.00(+0.00%)
Jan 21, 2020 3.980 4.000 3.980 3.990 481,394 +0.01(+0.25%)
Jan 17, 2020 4.000 4.000 3.980 3.980 501,300 -0.02(-0.50%)
Jan 16, 2020 3.990 4.000 3.980 4.000 586,256 -0.01(-0.25%)
Jan 15, 2020 4.010 4.030 3.990 4.010 362,739 +0.00(+0.00%)
Jan 14, 2020 4.000 4.020 3.990 4.010 452,416 +0.00(+0.00%)
Jan 13, 2020 4.000 4.010 3.980 4.010 361,015 +0.02(+0.50%)
Jan 10, 2020 4.020 4.020 3.990 3.990 367,300 +0.00(+0.00%)
Jan 09, 2020 4.100 4.100 3.980 3.990 2,081,830 -0.12(-2.92%)
Jan 08, 2020 4.100 4.120 4.070 4.110 808,545 +0.02(+0.49%)
Jan 07, 2020 4.060 4.090 4.030 4.090 823,923 +0.03(+0.74%)
Jan 06, 2020 4.000 4.150 3.990 4.060 3,455,829 +0.06(+1.50%)
Jan 03, 2020 4.000 4.010 3.990 4.000 1,046,200 +0.00(+0.00%)
Jan 02, 2020 3.990 4.010 3.990 4.000 1,202,637 +0.00(+0.00%)
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%)
Oct 01, 2019 4.950 5.030 4.710 4.850 667,676 -0.05(-1.02%)
Sep 30, 2019 5.050 5.100 4.750 4.900 588,610 -0.15(-2.97%)
Sep 27, 2019 5.050 5.210 4.940 5.050 662,400 -0.01(-0.20%)
Sep 26, 2019 5.320 5.320 4.840 5.060 999,678 -0.28(-5.24%)
Sep 25, 2019 5.150 5.410 5.100 5.340 712,712 +0.16(+3.09%)
Sep 24, 2019 5.400 5.470 5.050 5.180 751,692 -0.21(-3.90%)
Sep 23, 2019 5.460 5.490 5.155 5.390 1,234,566 -0.13(-2.36%)
Sep 20, 2019 5.460 5.620 5.380 5.520 1,114,000 +0.06(+1.10%)
Sep 19, 2019 5.500 5.550 5.330 5.460 568,018 -0.06(-1.09%)
Sep 18, 2019 5.600 5.600 5.430 5.520 590,104 -0.09(-1.60%)
Sep 17, 2019 5.600 5.840 5.550 5.610 676,359 -0.01(-0.18%)
Sep 16, 2019 5.650 5.710 5.470 5.620 857,445 -0.03(-0.53%)
Sep 13, 2019 6.020 6.090 5.570 5.650 1,035,900 -0.34(-5.68%)
Sep 12, 2019 6.050 6.340 5.860 5.990 1,324,670 -0.56(-8.55%)
Sep 11, 2019 6.700 6.840 6.510 6.550 1,017,999 -0.07(-1.06%)
Sep 10, 2019 6.310 6.660 6.310 6.620 870,750 +0.23(+3.60%)
Sep 09, 2019 6.260 6.580 6.260 6.390 600,225 +0.18(+2.90%)
Sep 06, 2019 6.320 6.320 6.140 6.210 682,700 -0.04(-0.64%)
Sep 05, 2019 6.340 6.440 6.080 6.250 942,044 +0.01(+0.16%)
Sep 04, 2019 5.790 6.380 5.740 6.240 1,217,385 +0.48(+8.33%)
Sep 03, 2019 5.790 5.820 5.460 5.760 1,006,620 -0.05(-0.86%)
Aug 30, 2019 5.720 5.930 5.660 5.810 868,000 +0.12(+2.11%)
Aug 29, 2019 5.610 5.800 5.500 5.690 644,069 +0.14(+2.52%)
Aug 28, 2019 5.540 5.685 5.335 5.550 653,667 +0.00(+0.00%)
Aug 27, 2019 5.810 5.810 5.360 5.550 799,722 -0.19(-3.31%)
Aug 26, 2019 5.700 5.790 5.620 5.740 462,837 +0.12(+2.14%)
Aug 23, 2019 5.690 5.770 5.440 5.620 669,900 -0.12(-2.09%)
Aug 22, 2019 5.840 5.900 5.660 5.740 574,298 -0.07(-1.20%)
Aug 21, 2019 5.750 5.820 5.680 5.810 508,630 +0.07(+1.22%)
Aug 20, 2019 5.690 5.820 5.610 5.740 850,416 +0.02(+0.35%)
Aug 19, 2019 5.400 5.770 5.334 5.720 1,137,004 +0.40(+7.52%)
Aug 16, 2019 5.130 5.350 5.120 5.320 755,300 +0.23(+4.52%)
Aug 15, 2019 5.200 5.200 4.950 5.090 765,303 -0.09(-1.74%)
Aug 14, 2019 5.300 5.300 5.060 5.180 808,595 -0.21(-3.90%)
Aug 13, 2019 5.380 5.575 5.350 5.390 1,042,627 -0.03(-0.55%)
Aug 12, 2019 5.680 5.730 5.350 5.420 1,164,918 -0.30(-5.24%)
Aug 09, 2019 5.250 5.930 4.830 5.720 2,807,800 +0.40(+7.52%)
Aug 08, 2019 5.210 5.455 5.120 5.320 809,893 +0.20(+3.91%)
Aug 07, 2019 4.990 5.170 4.890 5.120 456,078 +0.05(+0.99%)
Aug 06, 2019 5.180 5.220 4.835 5.070 493,418 -0.04(-0.78%)
Aug 05, 2019 5.180 5.215 5.050 5.110 515,595 -0.16(-3.04%)
Aug 02, 2019 5.450 5.500 5.200 5.270 335,100 -0.21(-3.83%)
Aug 01, 2019 5.270 5.655 5.230 5.480 513,541 +0.21(+3.98%)
Jul 31, 2019 5.460 5.540 5.260 5.270 604,844 -0.17(-3.13%)
Jul 30, 2019 5.210 5.470 5.150 5.440 669,887 +0.16(+3.03%)
Jul 29, 2019 5.200 5.330 5.080 5.280 567,696 +0.09(+1.73%)
Jul 26, 2019 5.230 5.260 5.140 5.190 480,900 -0.01(-0.19%)
Jul 25, 2019 5.350 5.410 5.100 5.200 628,101 -0.17(-3.17%)
Jul 24, 2019 5.190 5.390 5.120 5.370 413,106 +0.17(+3.27%)
Jul 23, 2019 5.210 5.300 5.140 5.200 494,113 +0.02(+0.39%)
Jul 22, 2019 5.300 5.380 5.120 5.180 622,834 -0.12(-2.26%)
Jul 19, 2019 5.280 5.420 5.270 5.300 446,500 +0.01(+0.19%)
Jul 18, 2019 5.370 5.460 4.950 5.290 840,028 -0.08(-1.49%)
Jul 17, 2019 5.900 5.970 5.310 5.370 679,346 -0.54(-9.14%)
Jul 16, 2019 5.890 6.150 5.850 5.910 761,436 +0.02(+0.34%)
Jul 15, 2019 5.910 5.975 5.710 5.890 421,803 -0.02(-0.34%)
Jul 12, 2019 6.080 6.080 5.810 5.910 790,100 -0.16(-2.64%)
Jul 11, 2019 6.490 6.640 6.045 6.070 1,340,777 +0.07(+1.17%)
Jul 10, 2019 5.910 6.000 5.840 6.000 231,389 +0.16(+2.74%)
Jul 09, 2019 5.810 5.860 5.748 5.840 495,827 +0.02(+0.34%)
Jul 08, 2019 5.970 6.010 5.780 5.820 348,319 -0.15(-2.51%)
Jul 05, 2019 5.980 6.050 5.880 5.970 423,300 -0.03(-0.50%)
Jul 03, 2019 5.890 6.010 5.880 6.000 282,600 +0.12(+2.04%)
Jul 02, 2019 5.960 5.970 5.800 5.880 304,180 -0.08(-1.34%)
Jul 01, 2019 6.160 6.330 5.930 5.960 798,283 -0.13(-2.13%)
Jun 28, 2019 6.000 6.170 5.950 6.090 2,921,500 +0.12(+2.01%)
Jun 27, 2019 5.660 6.010 5.620 5.970 1,062,186 +0.31(+5.48%)
Jun 26, 2019 5.460 5.680 5.400 5.660 579,098 +0.24(+4.43%)
Jun 25, 2019 5.490 5.550 5.250 5.420 655,681 -0.05(-0.91%)
Jun 24, 2019 5.480 5.640 5.310 5.470 1,322,588 +0.00(+0.00%)
Jun 21, 2019 5.010 5.470 4.980 5.470 2,557,100 +0.45(+8.96%)
Jun 20, 2019 5.010 5.110 4.970 5.020 888,808 +0.06(+1.21%)
Jun 19, 2019 4.740 4.960 4.650 4.960 771,890 +0.26(+5.53%)
Jun 18, 2019 4.560 4.750 4.430 4.700 806,883 +0.19(+4.21%)
Jun 17, 2019 4.310 4.550 4.230 4.510 1,003,079 +0.20(+4.64%)
Jun 14, 2019 4.440 4.470 4.170 4.310 930,200 -0.12(-2.71%)
Jun 13, 2019 4.360 4.440 4.190 4.430 792,127 +0.10(+2.31%)
Jun 12, 2019 4.530 4.555 4.310 4.330 432,365 -0.24(-5.25%)
Jun 11, 2019 4.670 4.720 4.480 4.570 394,826 -0.06(-1.30%)
Jun 10, 2019 4.730 4.820 4.615 4.630 386,577 -0.08(-1.70%)
Jun 07, 2019 4.580 4.780 4.530 4.710 410,300 +0.13(+2.84%)
Jun 06, 2019 4.660 4.710 4.520 4.580 531,055 -0.09(-1.93%)
Jun 05, 2019 4.840 4.860 4.515 4.670 648,768 -0.14(-2.91%)
Jun 04, 2019 4.570 4.930 4.570 4.810 815,055 +0.30(+6.65%)
Jun 03, 2019 4.620 4.630 4.340 4.510 877,068 -0.11(-2.38%)
May 31, 2019 4.530 4.630 4.390 4.620 774,600 +0.04(+0.87%)
May 30, 2019 4.610 4.660 4.485 4.580 425,612 -0.03(-0.65%)
May 29, 2019 4.800 4.840 4.510 4.610 829,224 -0.23(-4.75%)
May 28, 2019 5.030 5.040 4.830 4.840 595,974 -0.20(-3.97%)
May 24, 2019 5.130 5.180 5.010 5.040 363,400 -0.07(-1.37%)
May 23, 2019 5.190 5.230 4.970 5.110 825,383 -0.15(-2.85%)
May 22, 2019 5.280 5.350 5.080 5.260 1,320,567 -0.02(-0.38%)
May 21, 2019 5.260 5.420 5.260 5.280 1,342,958 +0.04(+0.76%)
May 20, 2019 5.170 5.290 5.040 5.240 634,019 +0.02(+0.38%)
May 17, 2019 5.280 5.360 5.210 5.220 994,500 -0.07(-1.32%)
May 16, 2019 5.520 5.570 5.270 5.290 408,526 -0.23(-4.17%)
May 15, 2019 5.650 5.670 5.500 5.520 561,779 -0.16(-2.82%)
May 14, 2019 5.720 5.810 5.510 5.680 941,498 -0.02(-0.35%)
May 13, 2019 5.830 5.920 5.600 5.700 841,122 -0.24(-4.04%)
May 10, 2019 5.840 5.975 5.760 5.940 977,600 +0.09(+1.54%)
May 09, 2019 5.860 6.000 5.730 5.850 1,344,656 -0.05(-0.85%)
May 08, 2019 5.670 6.060 5.620 5.900 935,950 +0.16(+2.79%)
May 07, 2019 5.570 5.820 5.280 5.740 1,284,579 -0.23(-3.85%)
May 06, 2019 5.850 6.160 5.730 5.970 997,051 +0.06(+1.02%)
May 03, 2019 5.720 5.950 5.670 5.910 613,400 +0.24(+4.23%)
May 02, 2019 5.480 5.680 5.420 5.670 445,016 +0.17(+3.09%)
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.