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 28, 2011 21.65 21.65 21.65 21.65 0 +1.91(+9.68%)
Apr 19, 2011 19.74 19.74 19.74 0 -0.78(-3.80%)
Apr 12, 2011 20.52 20.52 20.52 20.52 0 -2.08(-9.20%)
Apr 06, 2011 22.60 22.60 22.60 22.60 0 +1.05(+4.87%)
Apr 05, 2011 21.55 21.55 21.55 21.55 900 +1.70(+8.56%)
Mar 30, 2011 19.85 19.85 19.85 19.85 0 -0.15(-0.75%)
Mar 21, 2011 20.00 20.00 20.00 20.00 0 -0.30(-1.48%)
Mar 11, 2011 20.30 20.30 20.30 20.30 0 -1.24(-5.76%)
Mar 07, 2011 21.54 21.54 21.54 21.54 0 +0.14(+0.65%)
Mar 04, 2011 21.40 21.40 21.40 21.40 2,000 +0.24(+1.13%)
Mar 03, 2011 21.16 21.16 21.16 21.16 2,000 +0.46(+2.22%)
Mar 02, 2011 20.70 20.70 20.70 20.70 2,000 +0.10(+0.49%)
Mar 01, 2011 20.60 20.60 20.60 20.60 4,000 +0.84(+4.25%)
Feb 25, 2011 19.76 19.76 19.76 0 +0.39(+2.01%)
Feb 22, 2011 19.37 19.37 19.37 0 -1.33(-6.43%)
Feb 15, 2011 20.70 20.70 20.70 0 -0.55(-2.59%)
Feb 09, 2011 21.25 21.25 21.25 0 -0.85(-3.85%)
Feb 08, 2011 22.10 22.10 22.10 22.10 100 -0.75(-3.28%)
Feb 03, 2011 22.85 22.85 22.85 0 -0.45(-1.93%)
Feb 01, 2011 23.30 23.30 23.30 0 -0.90(-3.72%)
Jan 13, 2011 24.20 24.20 24.20 24.20 0 +1.40(+6.14%)
Jan 07, 2011 22.80 22.80 22.80 0 -0.80(-3.39%)
Jan 06, 2011 23.60 23.60 23.60 23.60 500 +0.20(+0.85%)
Jan 05, 2011 23.40 23.40 23.40 23.40 1,500 +0.20(+0.86%)
Jan 03, 2011 23.20 23.20 23.20 0 +2.90(+14.29%)
Dec 14, 2010 20.30 20.30 20.30 0 +0.55(+2.78%)
Dec 13, 2010 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 10, 2010 19.75 19.75 19.75 19.75 200 -0.05(-0.25%)
Dec 08, 2010 19.80 19.80 19.80 0 +0.25(+1.28%)
Dec 01, 2010 19.55 19.55 19.55 0 +0.45(+2.36%)
Nov 29, 2010 19.10 19.10 19.10 19.10 0 +1.80(+10.40%)
Nov 17, 2010 17.30 17.30 17.30 17.30 0 +0.30(+1.76%)
Oct 28, 2010 17.00 17.00 17.00 17.00 0 -0.60(-3.41%)
Oct 26, 2010 17.60 17.60 17.60 0 -1.95(-9.97%)
Oct 20, 2010 19.55 19.55 19.55 0 +1.45(+8.01%)
Oct 14, 2010 18.10 18.10 18.10 0 +0.35(+1.97%)
Oct 13, 2010 17.75 17.75 17.75 17.75 100 +0.15(+0.85%)
Oct 12, 2010 17.60 17.60 17.60 17.60 100 +0.90(+5.39%)
Oct 08, 2010 16.70 16.70 16.70 0 +0.25(+1.52%)
Sep 24, 2010 16.45 16.45 16.45 0 +1.40(+9.30%)
Sep 17, 2010 15.05 15.05 15.05 0 +1.05(+7.50%)
Sep 15, 2010 14.00 14.00 14.00 14.00 306 +0.00(+0.00%)
Sep 14, 2010 13.75 14.00 13.75 14.00 10,500 +1.23(+9.63%)
Sep 07, 2010 12.77 12.77 12.77 0 -0.48(-3.62%)
Sep 03, 2010 13.25 13.25 13.25 13.25 500 +0.75(+6.00%)
Aug 10, 2010 12.50 12.50 12.50 0 +0.70(+5.93%)
Jul 01, 2010 11.80 11.80 11.80 0 +1.20(+11.32%)
Jun 11, 2010 10.60 10.60 10.60 0 -0.95(-8.24%)
May 10, 2010 11.55 11.55 11.55 0 -1.20(-9.40%)
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.