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

Dialog Semicon Ord (OP: DLGNF )

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 (%)
Apr 23, 2010 16.25 16.25 16.25 16.25 0 +0.45(+2.85%)
Mar 29, 2010 15.80 15.80 15.80 15.80 0 +0.10(+0.64%)
Mar 19, 2010 15.70 15.70 15.70 15.70 0 -0.75(-4.56%)
Mar 11, 2010 16.45 16.45 16.45 16.45 0 +0.20(+1.23%)
Mar 10, 2010 16.25 16.25 16.25 16.25 5,000 +1.00(+6.56%)
Mar 05, 2010 15.25 15.25 15.25 15.25 0 -0.75(-4.69%)
Mar 03, 2010 16.00 16.00 16.00 0 -0.70(-4.19%)
Feb 19, 2010 16.70 16.70 16.70 0 +0.19(+1.18%)
Feb 17, 2010 16.51 16.51 16.51 0 +0.71(+4.46%)
Feb 16, 2010 15.80 15.80 15.80 15.80 11,000 +2.85(+22.01%)
Feb 10, 2010 12.95 12.95 12.95 0 -2.34(-15.30%)
Feb 03, 2010 15.29 15.29 15.29 0 +0.41(+2.77%)
Feb 02, 2010 14.88 14.88 14.88 14.88 138,600 +0.08(+0.53%)
Jan 27, 2010 14.80 14.80 14.80 0 -0.20(-1.33%)
Jan 26, 2010 15.00 15.00 15.00 15.00 5,000 -0.85(-5.36%)
Jan 14, 2010 15.85 15.85 15.85 0 -0.15(-0.94%)
Jan 13, 2010 16.00 16.00 16.00 16.00 750 +1.75(+12.28%)
Jan 11, 2010 14.25 14.25 14.25 0 +1.15(+8.78%)
Jan 07, 2010 13.10 13.10 13.10 0 -0.20(-1.50%)
Jan 06, 2010 13.05 13.30 13.05 13.30 600 +0.54(+4.23%)
Jan 05, 2010 12.76 12.76 12.76 12.76 1,000 +2.26(+21.52%)
Dec 15, 2009 10.50 10.50 10.50 10.50 0 +0.25(+2.44%)
Dec 14, 2009 10.47 10.47 10.25 10.25 11,000 -0.05(-0.49%)
Dec 10, 2009 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 09, 2009 10.30 10.30 10.30 10.30 1,000 -0.20(-1.90%)
Dec 08, 2009 10.50 10.50 10.50 10.50 1,000 -0.20(-1.87%)
Dec 03, 2009 10.70 10.70 10.70 10.70 0 +0.12(+1.13%)
Dec 02, 2009 10.45 10.58 10.45 10.58 3,080 +1.43(+15.63%)
Nov 23, 2009 9.150 9.150 9.150 0 -0.15(-1.61%)
Nov 18, 2009 9.300 9.300 9.300 9.300 0 +0.25(+2.76%)
Nov 13, 2009 9.050 9.050 9.050 0 +1.10(+13.84%)
Nov 03, 2009 7.950 7.950 7.950 7.950 0 -0.49(-5.85%)
Nov 02, 2009 8.444 8.444 8.444 8.444 7,992 -1.06(-11.11%)
Oct 26, 2009 9.500 9.500 9.500 9.500 0 +1.20(+14.46%)
Oct 19, 2009 8.300 8.300 8.300 0 -0.55(-6.21%)
Oct 15, 2009 8.850 8.850 8.850 0 +0.13(+1.49%)
Oct 14, 2009 8.900 8.900 8.720 8.720 17,400 +0.67(+8.32%)
Oct 13, 2009 7.712 8.100 7.712 8.050 8,160 +0.45(+5.92%)
Oct 12, 2009 7.600 7.600 7.600 7.600 222 +1.25(+19.69%)
Oct 06, 2009 6.350 6.350 6.350 6.350 0 -0.65(-9.29%)
Sep 23, 2009 7.000 7.000 7.000 7.000 0 +0.15(+2.19%)
Sep 18, 2009 6.850 6.850 6.850 0 +0.25(+3.79%)
Sep 17, 2009 6.600 6.600 6.600 6.600 290 -0.05(-0.75%)
Sep 16, 2009 6.650 6.650 6.650 6.650 400 +0.25(+3.91%)
Sep 15, 2009 6.400 6.400 6.400 6.400 22,455 +0.80(+14.29%)
Sep 10, 2009 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 09, 2009 5.600 5.600 5.600 5.600 8,500 -0.15(-2.61%)
Aug 25, 2009 5.750 5.750 5.750 0 +0.25(+4.55%)
Aug 24, 2009 5.500 5.500 5.500 5.500 1,450 +0.15(+2.80%)
Aug 13, 2009 5.350 5.350 5.350 5.350 500 +0.10(+1.90%)
Aug 10, 2009 5.250 5.250 5.250 0 -0.05(-0.94%)
Aug 05, 2009 5.300 5.300 5.300 0 -0.30(-5.36%)
Aug 04, 2009 5.700 5.700 5.600 5.600 28,100 +0.00(+0.00%)
Aug 03, 2009 5.600 5.600 5.600 5.600 25,000 +0.05(+0.90%)
Jul 31, 2009 5.550 5.550 5.550 5.550 12,000 +0.70(+14.43%)
Jul 29, 2009 4.850 4.850 4.850 0 +0.14(+3.07%)
Jul 27, 2009 4.706 4.706 4.706 0 +2.28(+93.65%)
May 26, 2009 2.430 2.430 2.430 0 -0.07(-2.80%)
May 20, 2009 2.500 2.500 2.500 2.500 0 +0.35(+16.28%)
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.