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 30, 2018 20.94 21.13 20.94 21.13 897 -0.49(-2.27%)
Apr 27, 2018 21.62 21.62 21.62 21.62 205 +0.48(+2.27%)
Apr 26, 2018 21.14 21.14 21.14 21.14 300 +0.22(+1.05%)
Apr 25, 2018 20.92 20.92 20.92 20.92 165 -0.05(-0.24%)
Apr 24, 2018 20.97 20.97 20.97 20.97 100 -2.45(-10.46%)
Apr 20, 2018 23.42 23.42 23.42 30 -0.58(-2.42%)
Apr 19, 2018 24.00 24.00 24.00 24.00 320 -0.67(-2.72%)
Apr 18, 2018 24.60 24.67 24.60 24.67 4,623 +0.10(+0.41%)
Apr 16, 2018 24.57 24.57 24.57 97 +0.45(+1.87%)
Apr 13, 2018 24.25 24.25 24.12 24.12 644 -0.17(-0.70%)
Apr 11, 2018 24.29 24.29 24.29 127 +0.71(+3.01%)
Apr 10, 2018 23.00 23.66 23.00 23.58 5,560 +0.68(+2.97%)
Apr 09, 2018 22.80 22.94 22.80 22.90 497 +0.40(+1.78%)
Apr 05, 2018 22.50 22.50 22.50 10 -0.15(-0.66%)
Apr 04, 2018 22.65 22.65 22.65 22.65 4,000 -0.35(-1.52%)
Apr 03, 2018 23.17 23.17 23.00 23.00 706 +0.28(+1.22%)
Apr 02, 2018 23.01 23.01 22.72 22.72 1,370 -0.68(-2.90%)
Mar 29, 2018 23.40 23.40 23.40 0 -1.40(-5.65%)
Mar 28, 2018 24.50 25.32 24.00 24.80 2,465 -3.20(-11.43%)
Mar 27, 2018 28.11 28.80 28.00 28.00 476 -0.02(-0.09%)
Mar 26, 2018 28.00 28.39 27.71 28.02 2,001 -1.12(-3.86%)
Mar 22, 2018 29.15 29.15 29.15 115 -0.69(-2.31%)
Mar 20, 2018 29.84 29.84 29.84 90 -1.13(-3.65%)
Mar 19, 2018 31.00 31.00 30.97 30.97 371 -0.19(-0.61%)
Mar 16, 2018 31.20 31.20 31.16 31.16 410 -0.14(-0.45%)
Mar 15, 2018 28.00 31.30 28.00 31.30 261 +1.40(+4.68%)
Mar 14, 2018 28.00 29.90 28.00 29.90 489 -2.04(-6.39%)
Mar 12, 2018 31.94 31.94 31.94 81 +1.54(+5.07%)
Mar 09, 2018 30.60 31.12 30.40 30.40 11,340 -0.98(-3.12%)
Mar 07, 2018 31.38 31.38 31.38 130 -0.32(-1.01%)
Mar 06, 2018 31.75 31.76 31.70 31.70 1,854 +1.30(+4.28%)
Mar 05, 2018 30.40 30.40 30.40 30.40 183 +0.65(+2.18%)
Mar 02, 2018 29.37 29.75 28.95 29.75 2,236 -1.10(-3.57%)
Mar 01, 2018 30.60 30.85 30.07 30.85 722 -1.55(-4.78%)
Feb 28, 2018 31.75 32.45 31.75 32.40 6,173 +2.07(+6.82%)
Feb 27, 2018 31.20 31.20 30.33 30.33 1,116 -0.75(-2.41%)
Feb 26, 2018 30.95 31.10 30.40 31.08 4,083 +1.26(+4.23%)
Feb 23, 2018 29.70 29.85 29.70 29.82 1,120 +0.67(+2.30%)
Feb 22, 2018 29.65 29.65 29.15 29.15 494 -0.85(-2.83%)
Feb 20, 2018 30.00 30.00 30.00 80 -0.50(-1.64%)
Feb 16, 2018 30.50 30.50 30.50 0 +0.65(+2.18%)
Feb 14, 2018 29.85 29.85 29.85 6 +1.00(+3.47%)
Feb 13, 2018 28.30 28.85 28.30 28.85 569 +0.70(+2.49%)
Feb 12, 2018 28.25 28.25 28.15 28.15 697 +0.45(+1.62%)
Feb 09, 2018 27.85 27.85 27.70 27.70 261 -1.15(-3.99%)
Feb 08, 2018 28.85 28.85 28.85 28.85 195 -0.40(-1.37%)
Feb 07, 2018 29.25 29.25 29.25 29.25 270 +0.15(+0.52%)
Feb 06, 2018 29.10 29.10 29.10 29.10 102 -0.80(-2.68%)
Feb 05, 2018 29.90 29.90 29.90 29.90 916 -1.10(-3.55%)
Feb 02, 2018 31.00 31.00 31.00 31.00 1,002 +0.00(+0.00%)
Jan 31, 2018 31.00 31.00 31.00 100 +0.00(+0.00%)
Jan 30, 2018 30.80 31.00 30.80 31.00 2,255 -0.08(-0.26%)
Jan 29, 2018 31.00 31.08 31.00 31.08 537 +0.43(+1.40%)
Jan 26, 2018 30.30 30.75 30.30 30.65 1,576 +0.05(+0.16%)
Jan 25, 2018 30.54 30.65 30.51 30.60 3,992 -0.40(-1.29%)
Jan 24, 2018 30.56 31.00 30.13 31.00 2,040 -1.00(-3.12%)
Jan 23, 2018 32.00 32.00 31.99 32.00 2,895 +0.85(+2.73%)
Jan 22, 2018 31.15 31.15 31.15 31.15 115 +0.20(+0.65%)
Jan 18, 2018 30.95 30.95 30.95 35 +0.60(+1.98%)
Jan 12, 2018 30.35 30.35 30.35 0 -0.82(-2.63%)
Jan 10, 2018 31.17 31.17 31.17 218 -0.63(-1.98%)
Jan 09, 2018 31.80 31.80 31.80 86 +0.20(+0.63%)
Jan 08, 2018 31.20 31.60 31.20 31.60 1,585 -0.70(-2.17%)
Jan 04, 2018 32.30 32.30 32.30 0 +1.30(+4.19%)
Jan 03, 2018 31.55 31.55 31.00 31.00 1,960 -0.95(-2.97%)
Jan 02, 2018 31.27 31.95 31.25 31.95 1,665 +1.15(+3.73%)
Dec 29, 2017 30.80 30.80 30.80 0 +0.34(+1.12%)
Dec 28, 2017 30.17 31.00 30.00 30.46 18,470 +0.46(+1.53%)
Dec 27, 2017 29.75 30.05 29.75 30.00 3,440 +0.10(+0.33%)
Dec 26, 2017 29.90 29.90 29.90 29.90 100 -0.50(-1.64%)
Dec 22, 2017 30.40 30.40 30.40 30.40 500 +0.15(+0.50%)
Dec 21, 2017 30.25 30.25 30.25 30.25 1,510 -0.05(-0.17%)
Dec 20, 2017 30.30 30.50 30.30 30.30 20,205 +0.70(+2.36%)
Dec 19, 2017 29.60 29.60 29.60 29.60 240 +2.45(+9.02%)
Dec 15, 2017 27.15 27.15 27.15 29 -0.75(-2.70%)
Dec 14, 2017 27.87 27.90 27.80 27.90 10,185 -0.59(-2.06%)
Dec 13, 2017 28.05 28.49 27.88 28.49 2,160 +1.19(+4.36%)
Dec 12, 2017 27.15 27.30 27.15 27.30 1,135 +0.90(+3.41%)
Dec 11, 2017 26.25 26.45 26.06 26.40 9,800 -0.70(-2.58%)
Dec 08, 2017 27.03 27.50 26.50 27.10 22,906 -0.85(-3.04%)
Dec 07, 2017 28.50 28.50 27.80 27.95 23,335 -1.05(-3.62%)
Dec 06, 2017 28.25 29.00 28.25 29.00 1,280 -0.05(-0.17%)
Dec 05, 2017 29.05 29.05 29.05 29.05 280 +0.82(+2.90%)
Dec 04, 2017 28.95 28.95 28.00 28.23 4,445 -9.36(-24.90%)
Dec 01, 2017 36.70 37.59 36.70 37.59 917 -7.81(-17.20%)
Nov 21, 2017 45.40 45.40 45.40 25 -0.29(-0.63%)
Nov 16, 2017 45.69 45.69 45.69 18 +1.04(+2.33%)
Nov 14, 2017 44.65 44.65 44.65 0 -3.03(-6.35%)
Nov 07, 2017 47.68 47.68 47.68 0 -1.95(-3.93%)
Nov 01, 2017 49.63 49.63 49.63 0 -0.12(-0.24%)
Oct 30, 2017 49.75 49.75 49.75 0 +3.35(+7.22%)
Oct 24, 2017 46.40 46.40 46.40 0 -0.28(-0.60%)
Oct 12, 2017 46.68 46.68 46.68 0 -0.97(-2.04%)
Sep 19, 2017 47.65 47.65 47.65 0 +1.05(+2.25%)
Sep 14, 2017 46.60 46.60 46.60 0 -0.84(-1.77%)
Sep 13, 2017 47.80 47.80 47.44 47.44 639 -1.68(-3.42%)
Sep 12, 2017 49.25 49.25 49.12 49.12 2,751 -0.23(-0.47%)
Sep 07, 2017 49.35 49.35 49.35 0 +2.35(+5.00%)
Sep 01, 2017 47.00 47.00 47.00 0 +1.00(+2.17%)
Aug 31, 2017 46.00 46.00 46.00 46.00 651 +1.73(+3.91%)
Aug 10, 2017 44.27 44.27 44.27 25 -1.73(-3.76%)
Aug 02, 2017 46.00 46.00 46.00 120 +2.60(+5.99%)
Jul 28, 2017 43.40 43.40 43.40 0 -1.90(-4.19%)
Jul 20, 2017 45.30 45.30 45.30 3 +0.95(+2.14%)
Jul 19, 2017 44.35 44.35 44.35 44.35 258 -0.25(-0.56%)
Jul 12, 2017 44.60 44.60 44.60 10 +0.60(+1.36%)
Jul 10, 2017 44.00 44.00 44.00 25 +0.81(+1.88%)
Jul 07, 2017 43.19 43.19 43.19 43.19 500 +0.06(+0.14%)
Jul 03, 2017 43.13 43.13 43.13 43.13 0 +0.00(+0.00%)
Jun 29, 2017 43.13 43.13 43.13 0 -0.07(-0.16%)
Jun 26, 2017 43.20 43.20 43.20 0 -1.55(-3.46%)
Jun 16, 2017 44.75 44.75 44.75 0 -3.51(-7.27%)
Jun 07, 2017 48.26 48.26 48.26 0 +0.67(+1.41%)
Jun 02, 2017 47.59 47.59 47.59 0 -0.41(-0.85%)
May 23, 2017 48.00 48.00 48.00 0 -0.41(-0.85%)
May 22, 2017 48.41 48.41 48.41 48.41 169 -1.36(-2.73%)
May 19, 2017 49.77 49.77 49.77 49.77 500 -0.16(-0.32%)
May 18, 2017 49.93 49.93 49.93 49.93 100 +0.18(+0.36%)
May 17, 2017 49.75 49.75 49.75 49.75 500 +3.00(+6.42%)
May 08, 2017 46.75 46.75 46.75 0 +0.75(+1.63%)
May 03, 2017 46.00 46.00 46.00 0 +0.00(+0.00%)
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.