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

Denmark Bancshares I (OP: DMKBA )

N/A UNCHANGED
Last Price Updated: 3:14 PM EDT, Aug 11, 2022 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 (%)
May 27, 2022 37.14 0 -0.20(-0.54%)
May 26, 2022 37.34 37.34 37.34 37.34 100 -0.35(-0.93%)
May 25, 2022 37.25 37.69 37.25 37.69 200 +0.94(+2.56%)
May 24, 2022 37.00 37.00 36.75 36.75 5,881 -0.25(-0.68%)
May 23, 2022 37.00 37.00 37.00 37.00 840 -0.25(-0.67%)
May 19, 2022 37.25 0 +0.25(+0.68%)
May 18, 2022 37.01 37.01 37.00 37.00 5,102 -0.39(-1.04%)
May 13, 2022 37.39 0 +0.67(+1.82%)
May 12, 2022 36.72 37.00 36.71 36.72 650 -0.29(-0.78%)
May 09, 2022 37.01 0 -0.10(-0.27%)
May 05, 2022 37.11 0 -0.59(-1.56%)
Apr 26, 2022 37.70 0 -0.03(-0.08%)
Apr 25, 2022 37.74 37.74 37.73 37.73 310 -0.37(-0.97%)
Apr 22, 2022 39.00 39.00 37.98 38.10 978 -0.08(-0.21%)
Apr 20, 2022 38.18 0 +0.73(+1.95%)
Apr 18, 2022 37.45 0 -0.08(-0.21%)
Apr 14, 2022 37.53 37.53 37.53 37.53 2,400 +0.08(+0.21%)
Apr 13, 2022 37.50 37.51 37.45 37.45 660 -0.38(-1.00%)
Apr 08, 2022 37.83 0 +0.33(+0.88%)
Apr 07, 2022 38.00 38.00 37.50 37.50 501 +0.00(+0.00%)
Apr 05, 2022 37.50 0 -0.29(-0.77%)
Apr 01, 2022 37.79 0 -0.04(-0.11%)
Mar 31, 2022 37.83 37.83 37.83 37.83 3 +0.01(+0.03%)
Mar 30, 2022 37.82 37.82 37.82 37.82 29 -0.43(-1.12%)
Mar 28, 2022 38.25 0 +0.70(+1.86%)
Mar 24, 2022 37.55 0 -0.45(-1.18%)
Mar 23, 2022 38.00 38.00 38.00 38.00 1 +0.50(+1.33%)
Mar 22, 2022 37.50 37.50 37.50 37.50 200 +0.00(+0.00%)
Mar 17, 2022 37.50 0 +0.25(+0.67%)
Mar 14, 2022 37.25 0 +0.25(+0.68%)
Mar 11, 2022 37.00 37.00 37.00 37.00 1,010 +0.25(+0.68%)
Mar 10, 2022 36.75 36.75 36.75 36.75 100 +0.00(+0.00%)
Mar 09, 2022 36.75 36.75 36.75 36.75 110 +0.20(+0.55%)
Mar 07, 2022 36.55 0 -0.45(-1.22%)
Mar 02, 2022 37.00 0 +0.50(+1.37%)
Mar 01, 2022 36.50 36.50 36.50 36.50 1,000 -0.32(-0.87%)
Feb 28, 2022 36.65 36.82 36.65 36.82 1,200 -0.18(-0.49%)
Feb 23, 2022 37.00 0 +0.50(+1.37%)
Feb 22, 2022 36.50 36.50 36.50 36.50 450 -0.25(-0.68%)
Feb 18, 2022 36.75 0 +0.25(+0.68%)
Feb 16, 2022 36.50 0 -0.25(-0.68%)
Feb 15, 2022 36.75 36.75 36.75 36.75 200 +0.42(+1.16%)
Feb 11, 2022 36.33 0 -0.07(-0.19%)
Feb 10, 2022 36.40 36.40 36.40 36.40 100 -0.13(-0.36%)
Feb 09, 2022 36.75 36.75 36.46 36.53 382 +0.13(+0.37%)
Feb 08, 2022 36.40 36.40 36.33 36.40 182 +0.07(+0.18%)
Feb 07, 2022 36.33 36.33 36.33 36.33 100 -0.17(-0.47%)
Feb 02, 2022 36.25 36.50 36.25 36.50 8,550 +0.00(+0.00%)
Feb 01, 2022 36.50 36.50 36.50 36.50 400 +0.00(+0.00%)
Jan 31, 2022 36.25 36.50 36.25 36.50 610 +0.25(+0.69%)
Jan 27, 2022 36.25 0 -0.25(-0.68%)
Jan 26, 2022 36.30 36.50 36.25 36.50 2,090 +0.25(+0.69%)
Jan 25, 2022 36.25 36.25 36.25 36.25 501 -0.50(-1.36%)
Jan 24, 2022 36.20 36.89 36.20 36.75 1,186 +0.25(+0.68%)
Jan 21, 2022 36.50 36.89 36.15 36.50 3,400 -0.25(-0.68%)
Jan 20, 2022 36.25 36.75 36.25 36.75 221 +0.75(+2.08%)
Jan 19, 2022 34.00 36.50 34.00 36.00 7,958 +12.10(+50.63%)
Jan 06, 2022 23.90 0 +0.05(+0.21%)
Jan 05, 2022 24.00 24.00 23.50 23.85 3,900 -0.65(-2.65%)
Jan 04, 2022 24.50 24.50 24.50 24.50 19 +0.36(+1.50%)
Dec 22, 2021 24.14 24.14 24.14 0 -1.36(-5.34%)
Dec 15, 2021 25.50 25.50 25.50 0 +1.50(+6.25%)
Dec 09, 2021 24.00 24.00 24.00 0 -1.00(-4.00%)
Nov 19, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 10, 2021 25.00 25.00 25.00 0 +0.25(+1.01%)
Nov 08, 2021 24.75 24.75 24.75 0 -0.25(-1.00%)
Nov 03, 2021 25.00 25.00 25.00 0 +0.25(+1.01%)
Oct 22, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 19, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 18, 2021 24.75 24.75 24.75 24.75 1,260 +0.00(+0.00%)
Oct 08, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 05, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 04, 2021 24.75 24.75 24.75 24.75 19 -0.10(-0.40%)
Sep 22, 2021 24.85 24.85 24.85 0 +0.10(+0.40%)
Sep 20, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Sep 07, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 27, 2021 24.75 24.75 24.75 0 -0.25(-1.00%)
Aug 26, 2021 25.00 25.00 25.00 25.00 4 +0.00(+0.00%)
Aug 25, 2021 25.00 25.00 25.00 25.00 601 +0.25(+1.01%)
Aug 24, 2021 24.75 24.75 24.75 24.75 1,000 +0.00(+0.00%)
Aug 23, 2021 24.75 24.75 24.75 24.75 100 -0.25(-1.00%)
Aug 20, 2021 25.00 25.00 25.00 25.00 100 +0.25(+1.01%)
Aug 19, 2021 24.75 24.75 24.75 24.75 75 +0.00(+0.00%)
Aug 18, 2021 24.75 24.77 24.75 24.75 797 -0.00(-0.00%)
Aug 17, 2021 24.75 24.75 24.75 24.75 420 -0.05(-0.20%)
Aug 13, 2021 24.80 24.80 24.80 0 +0.05(+0.20%)
Aug 12, 2021 24.75 24.75 24.75 24.75 5,000 -0.00(-0.00%)
Aug 10, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 05, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 30, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 29, 2021 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Jul 28, 2021 24.75 24.75 24.75 24.75 87 -0.25(-1.00%)
Jul 27, 2021 25.00 25.00 25.00 25.00 1 +0.00(+0.00%)
Jul 20, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 07, 2021 25.00 25.00 25.00 0 +0.25(+1.01%)
Jul 02, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 23, 2021 24.75 24.75 24.75 0 -0.25(-1.00%)
Jun 21, 2021 25.00 25.00 25.00 0 -0.00(-0.00%)
Jun 18, 2021 25.00 25.00 25.00 25.00 200 +0.00(+0.00%)
Jun 17, 2021 25.00 25.00 25.00 25.00 200 +0.25(+1.01%)
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.