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

Dai-Ichi Life Holdings Inc (OP: DCNSF )

N/A UNCHANGED
Last Price Updated: 2:06 PM EDT, Apr 11, 2024 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, 2020 11.50 11.50 11.50 4,100 +0.00(+0.00%)
Apr 24, 2020 11.50 11.50 11.50 0 -0.33(-2.78%)
Apr 23, 2020 11.83 11.83 11.83 900 +0.00(+0.00%)
Apr 21, 2020 11.83 11.83 11.83 0 -0.51(-4.15%)
Apr 17, 2020 12.34 12.34 12.34 0 -0.17(-1.35%)
Apr 15, 2020 12.51 12.51 12.51 0 +0.11(+0.92%)
Apr 07, 2020 12.40 12.40 12.40 0 +0.70(+5.97%)
Apr 03, 2020 11.70 11.70 11.70 0 +0.07(+0.57%)
Apr 02, 2020 12.04 12.04 11.63 331 -0.41(-3.41%)
Apr 01, 2020 11.98 11.98 12.04 7,134 +0.06(+0.51%)
Mar 31, 2020 11.89 11.89 11.98 3,333 +0.09(+0.75%)
Mar 30, 2020 12.50 12.50 11.89 300 -0.61(-4.86%)
Mar 27, 2020 12.50 12.50 12.50 12.50 400 -0.10(-0.79%)
Mar 25, 2020 12.60 12.60 12.60 0 +2.64(+26.51%)
Mar 24, 2020 11.00 11.00 9.960 9.960 1,016 -0.49(-4.66%)
Mar 23, 2020 10.06 10.06 10.45 1,396 +0.39(+3.86%)
Mar 18, 2020 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 17, 2020 10.03 10.03 10.06 500 +0.03(+0.27%)
Mar 16, 2020 10.03 10.03 10.03 10.03 373 +0.12(+1.25%)
Mar 13, 2020 11.63 11.63 9.909 14,351 -1.72(-14.77%)
Mar 10, 2020 11.63 11.63 11.63 0 -0.27(-2.26%)
Mar 09, 2020 13.04 13.04 11.90 184,200 -1.15(-8.79%)
Mar 05, 2020 13.04 13.04 13.04 0 -0.67(-4.91%)
Mar 03, 2020 13.71 13.71 13.71 0 +0.31(+2.35%)
Feb 28, 2020 13.40 13.40 13.40 0 -0.51(-3.69%)
Feb 27, 2020 15.07 15.07 13.91 1,700 -1.16(-7.68%)
Feb 25, 2020 15.07 15.07 15.07 0 +0.00(+0.00%)
Feb 19, 2020 15.07 15.07 15.07 0 -1.33(-8.11%)
Feb 14, 2020 16.40 16.40 16.40 0 +0.00(+0.00%)
Feb 10, 2020 16.40 16.40 16.40 0 +0.40(+2.48%)
Feb 06, 2020 16.00 16.00 16.00 0 +0.48(+3.11%)
Feb 03, 2020 15.52 15.52 15.52 0 +0.00(+0.00%)
Jan 30, 2020 15.52 15.52 15.52 0 -0.66(-4.07%)
Jan 28, 2020 16.18 16.18 16.18 0 +0.00(+0.00%)
Jan 17, 2020 16.18 16.18 16.18 0 +0.00(+0.00%)
Jan 14, 2020 16.18 16.18 16.18 0 -0.22(-1.32%)
Jan 06, 2020 16.39 16.39 16.39 0 -0.16(-0.94%)
Jan 02, 2020 16.55 16.55 16.55 0 -0.40(-2.36%)
Dec 20, 2019 16.95 16.95 16.95 0 -0.09(-0.50%)
Dec 19, 2019 17.01 17.01 17.04 1,700 +0.03(+0.16%)
Dec 18, 2019 17.04 17.04 17.01 2,400 -0.03(-0.18%)
Dec 13, 2019 17.04 17.04 17.04 0 +0.54(+3.28%)
Dec 05, 2019 16.50 16.50 16.50 0 +0.21(+1.27%)
Dec 03, 2019 16.29 16.29 16.29 0 +0.00(+0.00%)
Nov 27, 2019 16.29 16.29 16.29 0 +0.69(+4.43%)
Nov 21, 2019 15.60 15.60 15.60 0 -0.93(-5.61%)
Nov 19, 2019 16.53 16.53 16.53 0 -0.26(-1.52%)
Nov 18, 2019 16.92 16.92 16.78 1,400 -0.14(-0.81%)
Nov 14, 2019 16.92 16.92 16.92 0 -0.58(-3.32%)
Nov 13, 2019 17.50 17.50 17.50 17.50 500 +0.67(+3.98%)
Nov 07, 2019 16.83 16.83 16.83 0 -0.01(-0.08%)
Nov 06, 2019 16.72 16.72 16.84 1,400 +0.12(+0.74%)
Nov 05, 2019 16.41 16.41 16.72 13,400 +0.31(+1.91%)
Oct 31, 2019 16.41 16.41 16.41 0 +0.00(+0.00%)
Oct 23, 2019 16.41 16.41 16.41 0 +0.27(+1.64%)
Oct 22, 2019 16.14 16.14 16.14 16.14 8,000 +0.94(+6.18%)
Oct 11, 2019 15.20 15.20 15.20 0 +0.00(+0.00%)
Oct 02, 2019 15.20 15.20 15.20 0 +0.24(+1.64%)
Sep 25, 2019 14.96 14.96 14.96 0 -0.07(-0.47%)
Sep 24, 2019 14.20 14.20 15.03 3,800 +0.83(+5.81%)
Sep 18, 2019 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 10, 2019 14.20 14.20 14.20 0 +0.75(+5.55%)
Aug 30, 2019 13.45 13.45 13.45 0 +0.00(+0.00%)
Aug 28, 2019 13.45 13.45 13.45 0 +0.08(+0.63%)
Aug 23, 2019 13.37 13.37 13.37 0 +0.59(+4.62%)
Aug 15, 2019 12.78 12.78 12.78 0 -0.57(-4.24%)
Aug 13, 2019 13.34 13.34 13.34 0 -0.92(-6.46%)
Aug 08, 2019 14.27 14.27 14.27 0 +0.00(+0.00%)
Aug 05, 2019 14.27 14.27 14.27 0 -0.20(-1.38%)
Aug 02, 2019 14.47 14.47 14.47 0 -0.11(-0.74%)
Aug 01, 2019 14.57 14.57 14.57 0 -0.23(-1.53%)
Jul 26, 2019 14.80 14.80 14.80 0 -0.12(-0.83%)
Jul 24, 2019 14.92 14.92 14.92 0 -0.59(-3.78%)
Jul 11, 2019 15.51 15.51 15.51 0 +0.00(+0.00%)
Jul 03, 2019 15.51 15.51 15.51 0 +0.46(+3.05%)
Jul 02, 2019 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 27, 2019 15.05 15.05 15.05 0 -0.15(-0.99%)
Jun 25, 2019 15.20 15.20 15.20 0 +0.00(+0.00%)
Jun 19, 2019 15.20 15.20 15.20 0 +0.00(+0.00%)
Jun 11, 2019 15.20 15.20 15.20 0 +0.00(+0.00%)
Jun 10, 2019 15.20 15.20 15.20 15.20 4,100 +1.00(+7.04%)
Jun 06, 2019 14.20 14.20 14.20 0 +0.00(+0.00%)
Jun 03, 2019 14.20 14.20 14.20 0 +0.00(+0.00%)
May 31, 2019 14.20 14.20 14.20 14.20 300 -0.20(-1.39%)
May 23, 2019 14.40 14.40 14.40 0 +0.00(+0.00%)
May 22, 2019 14.40 14.40 14.40 14.40 144 +0.40(+2.86%)
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.