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

Diplomat Pharmacy Inc (NY: DPLO )

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 (%)
Jul 31, 2015 45.70 47.10 45.25 46.18 623,598 +0.56(+1.23%)
Jul 30, 2015 44.75 45.89 44.14 45.62 746,088 +0.64(+1.42%)
Jul 29, 2015 45.98 45.98 44.50 44.98 561,566 -1.02(-2.22%)
Jul 28, 2015 45.62 46.28 44.82 46.00 704,562 +0.35(+0.77%)
Jul 27, 2015 47.17 47.17 45.13 45.65 563,447 -1.74(-3.67%)
Jul 24, 2015 49.49 49.71 47.03 47.39 554,208 -1.94(-3.93%)
Jul 23, 2015 51.41 51.41 48.98 49.33 376,424 -1.73(-3.39%)
Jul 22, 2015 48.52 51.19 48.50 51.06 371,148 +2.34(+4.80%)
Jul 21, 2015 48.62 49.24 48.15 48.72 600,249 +0.17(+0.35%)
Jul 20, 2015 50.59 50.90 48.49 48.55 490,527 -1.84(-3.65%)
Jul 17, 2015 49.22 50.62 48.89 50.39 802,038 +0.95(+1.92%)
Jul 16, 2015 47.94 50.15 47.76 49.44 1,593,071 -1.15(-2.27%)
Jul 15, 2015 51.41 52.33 50.51 50.59 586,785 -0.72(-1.40%)
Jul 14, 2015 50.00 51.36 49.49 51.31 673,248 +1.48(+2.97%)
Jul 13, 2015 48.99 49.90 48.41 49.83 460,586 +1.19(+2.45%)
Jul 10, 2015 47.19 48.71 46.97 48.64 558,203 +1.85(+3.95%)
Jul 09, 2015 45.45 47.24 45.45 46.79 567,551 +2.24(+5.03%)
Jul 08, 2015 44.85 45.12 44.18 44.55 273,979 -0.55(-1.22%)
Jul 07, 2015 45.33 45.44 43.55 45.10 374,795 -0.23(-0.51%)
Jul 06, 2015 44.98 45.33 44.22 45.33 368,352 +0.14(+0.31%)
Jul 02, 2015 45.01 45.19 45.19 45.19 471,900 +0.19(+0.42%)
Jul 01, 2015 45.10 46.17 44.76 45.00 512,033 +0.25(+0.56%)
Jun 30, 2015 44.41 44.98 44.01 44.75 481,207 +0.74(+1.68%)
Jun 29, 2015 44.58 45.24 43.92 44.01 388,073 -0.48(-1.08%)
Jun 26, 2015 44.22 44.91 43.86 44.49 1,760,111 +0.23(+0.52%)
Jun 25, 2015 43.27 44.45 42.13 44.26 800,409 +1.18(+2.74%)
Jun 24, 2015 45.97 46.27 41.76 43.08 1,781,095 -2.88(-6.27%)
Jun 23, 2015 47.11 47.47 45.84 45.96 589,285 -1.08(-2.30%)
Jun 22, 2015 45.28 47.33 45.14 47.04 1,024,016 +2.65(+5.97%)
Jun 19, 2015 42.00 46.13 41.71 44.39 2,700,642 +2.33(+5.54%)
Jun 18, 2015 40.92 42.24 40.81 42.06 706,837 +1.24(+3.04%)
Jun 17, 2015 40.65 41.42 40.36 40.82 564,982 +0.32(+0.79%)
Jun 16, 2015 41.25 41.39 39.86 40.50 898,982 -0.59(-1.44%)
Jun 15, 2015 38.80 41.49 38.32 41.09 980,340 +2.10(+5.39%)
Jun 12, 2015 39.08 39.29 38.37 38.99 313,891 -0.08(-0.20%)
Jun 11, 2015 39.05 39.63 38.60 39.07 377,833 +0.06(+0.15%)
Jun 10, 2015 39.56 39.70 38.74 39.01 440,918 -0.24(-0.61%)
Jun 09, 2015 39.50 40.04 38.21 39.25 419,765 -0.09(-0.23%)
Jun 08, 2015 39.31 40.53 39.28 39.34 324,478 +0.08(+0.20%)
Jun 05, 2015 39.60 40.30 38.92 39.26 287,816 -0.22(-0.56%)
Jun 04, 2015 39.24 40.48 38.53 39.48 381,639 +0.24(+0.61%)
Jun 03, 2015 38.50 39.61 38.02 39.24 266,666 +0.79(+2.05%)
Jun 02, 2015 38.07 38.88 37.87 38.45 301,594 +0.34(+0.89%)
Jun 01, 2015 38.78 39.09 37.85 38.11 348,545 -0.54(-1.40%)
May 29, 2015 37.89 39.00 37.53 38.65 486,096 +0.83(+2.19%)
May 28, 2015 38.42 38.47 37.05 37.82 271,278 -0.70(-1.82%)
May 27, 2015 39.74 39.99 38.22 38.52 377,426 -0.55(-1.41%)
May 26, 2015 38.75 39.27 38.11 39.07 507,706 +0.11(+0.28%)
May 22, 2015 38.20 38.96 38.96 38.96 468,800 +0.76(+1.99%)
May 21, 2015 37.02 38.74 37.02 38.20 456,370 +1.07(+2.88%)
May 20, 2015 37.03 37.24 36.14 37.13 247,124 +0.25(+0.68%)
May 19, 2015 35.71 37.52 35.71 36.88 443,889 +1.20(+3.36%)
May 18, 2015 35.02 35.74 34.56 35.68 443,781 +0.62(+1.77%)
May 15, 2015 34.65 35.12 34.26 35.06 429,971 +0.36(+1.04%)
May 14, 2015 33.99 35.60 33.13 34.70 440,801 +0.86(+2.54%)
May 13, 2015 33.13 34.60 32.50 33.84 410,571 +0.57(+1.71%)
May 12, 2015 34.58 35.50 32.85 33.27 1,548,104 -2.84(-7.86%)
May 11, 2015 35.95 36.64 35.29 36.11 409,963 +0.03(+0.08%)
May 08, 2015 35.52 36.48 35.50 36.08 375,438 +0.87(+2.47%)
May 07, 2015 34.53 35.67 34.26 35.21 332,857 +0.68(+1.97%)
May 06, 2015 35.13 35.57 33.64 34.53 262,171 -0.37(-1.06%)
May 05, 2015 36.19 36.64 34.75 34.90 266,387 -1.54(-4.23%)
May 04, 2015 36.10 36.96 35.37 36.44 283,534 +0.28(+0.77%)
May 01, 2015 36.00 36.38 35.45 36.16 511,606 +0.34(+0.95%)
Apr 30, 2015 35.23 36.24 35.23 35.82 626,796 +0.48(+1.36%)
Apr 29, 2015 36.83 37.24 34.71 35.34 544,085 -1.62(-4.38%)
Apr 28, 2015 36.28 37.46 35.46 36.96 358,732 +0.65(+1.79%)
Apr 27, 2015 36.93 38.10 36.16 36.31 415,284 -0.40(-1.09%)
Apr 24, 2015 36.15 36.97 36.03 36.71 419,679 +0.46(+1.27%)
Apr 23, 2015 35.37 37.13 35.10 36.25 702,543 +1.73(+5.01%)
Apr 22, 2015 34.25 35.02 33.71 34.52 329,796 +0.26(+0.76%)
Apr 21, 2015 33.92 34.30 33.63 34.26 132,066 +0.38(+1.12%)
Apr 20, 2015 34.64 34.64 33.27 33.88 284,016 -0.45(-1.31%)
Apr 17, 2015 34.83 35.31 34.00 34.33 375,149 -0.73(-2.08%)
Apr 16, 2015 34.63 35.11 34.39 35.06 197,916 +0.44(+1.27%)
Apr 15, 2015 34.46 35.00 34.40 34.62 155,324 +0.25(+0.73%)
Apr 14, 2015 35.80 35.80 34.33 34.37 245,870 -1.17(-3.29%)
Apr 13, 2015 34.97 36.41 34.86 35.54 456,862 +0.81(+2.33%)
Apr 10, 2015 34.37 35.26 33.51 34.73 314,673 +0.34(+0.99%)
Apr 09, 2015 34.01 34.73 32.85 34.39 323,311 +0.48(+1.42%)
Apr 08, 2015 33.33 35.10 33.06 33.91 553,935 +0.87(+2.63%)
Apr 07, 2015 32.77 33.52 32.72 33.04 270,782 +0.17(+0.52%)
Apr 06, 2015 33.86 34.61 32.21 32.87 408,145 -1.02(-3.01%)
Apr 02, 2015 33.55 33.89 33.89 33.89 537,300 +0.36(+1.07%)
Apr 01, 2015 34.53 34.74 33.16 33.53 404,490 -1.05(-3.04%)
Mar 31, 2015 34.63 35.90 34.22 34.58 616,276 +0.04(+0.12%)
Mar 30, 2015 34.03 35.24 33.72 34.54 635,192 +0.82(+2.43%)
Mar 27, 2015 34.53 35.33 33.18 33.72 807,860 -0.91(-2.63%)
Mar 26, 2015 30.09 34.91 30.09 34.63 6,020,949 +4.28(+14.10%)
Mar 25, 2015 32.21 32.21 30.09 30.35 638,852 -1.61(-5.04%)
Mar 24, 2015 27.90 32.69 27.90 31.96 955,476 +4.17(+15.01%)
Mar 23, 2015 28.08 28.60 27.23 27.79 317,571 -0.10(-0.36%)
Mar 20, 2015 27.00 28.70 26.97 27.89 1,296,523 +0.81(+2.99%)
Mar 19, 2015 27.33 27.33 26.42 27.08 287,542 -0.17(-0.62%)
Mar 18, 2015 28.46 28.60 27.20 27.25 277,979 -0.92(-3.27%)
Mar 17, 2015 27.40 28.35 26.79 28.17 179,427 +0.99(+3.64%)
Mar 16, 2015 27.75 27.76 26.51 27.18 172,687 -0.81(-2.89%)
Mar 13, 2015 28.07 28.26 27.41 27.99 124,190 -0.05(-0.18%)
Mar 12, 2015 28.76 28.97 28.00 28.04 124,381 -0.65(-2.27%)
Mar 11, 2015 27.63 28.81 27.40 28.69 201,791 +1.06(+3.84%)
Mar 10, 2015 28.37 28.51 27.22 27.63 151,590 -0.80(-2.81%)
Mar 09, 2015 28.90 29.01 27.14 28.43 190,827 -0.51(-1.76%)
Mar 06, 2015 30.14 30.39 28.51 28.94 231,868 -1.54(-5.05%)
Mar 05, 2015 30.74 30.92 29.61 30.48 248,078 -0.30(-0.97%)
Mar 04, 2015 31.04 30.97 29.50 30.78 361,006 -0.19(-0.61%)
Mar 03, 2015 31.70 33.49 29.78 30.97 846,956 -0.56(-1.78%)
Mar 02, 2015 30.02 31.67 29.59 31.53 409,462 +1.53(+5.10%)
Feb 27, 2015 30.09 30.30 29.51 30.00 197,554 -0.09(-0.30%)
Feb 26, 2015 26.00 30.46 25.69 30.09 550,404 +4.57(+17.91%)
Feb 25, 2015 25.92 26.26 25.45 25.52 96,042 -0.29(-1.12%)
Feb 24, 2015 25.90 26.35 25.53 25.81 108,140 +0.09(+0.35%)
Feb 23, 2015 26.50 26.63 25.43 25.72 90,336 -0.73(-2.76%)
Feb 20, 2015 26.08 26.87 25.80 26.45 160,471 +0.46(+1.77%)
Feb 19, 2015 25.94 26.05 25.63 25.99 76,163 +0.10(+0.39%)
Feb 18, 2015 25.97 26.21 25.49 25.89 69,277 -0.04(-0.15%)
Feb 17, 2015 26.32 26.32 25.29 25.93 117,294 -0.21(-0.80%)
Feb 13, 2015 26.04 26.14 26.14 26.14 116,400 +0.17(+0.65%)
Feb 12, 2015 25.75 26.78 25.75 25.97 197,521 +0.20(+0.78%)
Feb 11, 2015 24.59 25.81 24.30 25.77 135,533 +1.20(+4.88%)
Feb 10, 2015 24.60 24.67 24.00 24.57 212,785 +0.32(+1.32%)
Feb 09, 2015 24.42 24.77 24.00 24.25 112,701 -0.31(-1.26%)
Feb 06, 2015 24.50 24.79 24.24 24.56 167,710 +0.01(+0.04%)
Feb 05, 2015 24.34 24.74 23.71 24.55 257,747 +0.36(+1.49%)
Feb 04, 2015 24.60 24.94 23.96 24.19 184,499 -0.27(-1.10%)
Feb 03, 2015 24.97 25.09 23.35 24.46 375,165 -0.25(-1.01%)
Feb 02, 2015 24.65 25.11 24.20 24.71 161,332 +0.14(+0.57%)
Jan 30, 2015 25.73 25.73 24.56 24.57 169,564 -1.40(-5.39%)
Jan 29, 2015 27.11 27.24 25.74 25.97 443,641 -1.02(-3.78%)
Jan 28, 2015 26.78 28.00 26.64 26.99 445,627 +0.95(+3.65%)
Jan 27, 2015 25.91 26.45 25.59 26.04 179,655 -0.09(-0.34%)
Jan 26, 2015 25.69 26.16 24.92 26.13 237,720 +0.52(+2.03%)
Jan 23, 2015 24.35 26.17 24.13 25.61 218,550 +1.19(+4.87%)
Jan 22, 2015 24.32 24.86 23.60 24.42 265,836 +0.22(+0.91%)
Jan 21, 2015 23.67 24.70 23.67 24.20 205,241 +0.42(+1.77%)
Jan 20, 2015 23.55 24.26 22.88 23.78 311,174 +0.17(+0.72%)
Jan 16, 2015 22.43 23.84 22.10 23.61 317,003 +1.20(+5.35%)
Jan 15, 2015 24.56 25.26 22.12 22.41 610,137 -2.21(-8.98%)
Jan 14, 2015 24.41 25.00 24.13 24.62 254,317 -0.23(-0.93%)
Jan 13, 2015 26.45 26.45 24.57 24.85 320,712 -1.38(-5.26%)
Jan 12, 2015 25.99 26.37 25.69 26.23 230,558 +0.40(+1.55%)
Jan 09, 2015 26.50 26.80 25.39 25.83 195,132 -0.66(-2.49%)
Jan 08, 2015 26.26 26.95 25.98 26.49 254,675 +0.49(+1.88%)
Jan 07, 2015 26.20 26.65 25.25 26.00 194,663 -0.07(-0.27%)
Jan 06, 2015 28.78 28.86 25.27 26.07 402,367 -2.40(-8.43%)
Jan 05, 2015 28.50 29.10 27.61 28.47 463,951 +0.01(+0.04%)
Jan 02, 2015 27.40 28.56 27.32 28.46 237,901 +1.09(+3.98%)
Dec 31, 2014 27.40 27.37 27.37 27.37 194,900 +0.19(+0.70%)
Dec 30, 2014 26.43 27.29 26.02 27.18 247,315 +0.88(+3.35%)
Dec 29, 2014 28.84 29.18 25.57 26.30 409,345 -2.54(-8.81%)
Dec 26, 2014 29.90 30.26 28.05 28.84 176,265 -1.06(-3.55%)
Dec 24, 2014 29.29 29.90 29.90 29.90 282,400 +0.49(+1.67%)
Dec 23, 2014 29.40 29.77 28.76 29.41 264,413 -0.10(-0.34%)
Dec 22, 2014 29.15 29.91 28.75 29.51 398,014 +0.21(+0.72%)
Dec 19, 2014 32.37 32.37 28.24 29.30 1,960,257 -2.65(-8.29%)
Dec 18, 2014 31.73 32.60 30.65 31.95 412,145 +0.77(+2.47%)
Dec 17, 2014 29.80 31.64 29.80 31.18 352,277 +1.28(+4.28%)
Dec 16, 2014 30.38 31.36 29.70 29.90 450,541 +0.17(+0.57%)
Dec 15, 2014 28.94 31.37 28.59 29.73 475,183 +1.24(+4.35%)
Dec 12, 2014 29.75 29.75 27.29 28.49 176,361 +0.07(+0.25%)
Dec 11, 2014 27.48 30.76 26.90 28.42 302,056 +1.67(+6.24%)
Dec 10, 2014 27.60 28.49 26.09 26.75 247,767 -1.10(-3.95%)
Dec 09, 2014 29.50 29.50 27.50 27.85 424,229 -1.20(-4.13%)
Dec 08, 2014 27.80 30.08 27.80 29.05 643,663 +1.55(+5.64%)
Dec 05, 2014 26.91 27.91 26.91 27.50 319,785 +0.34(+1.25%)
Dec 04, 2014 27.00 27.25 26.32 27.16 260,598 +0.40(+1.49%)
Dec 03, 2014 26.81 27.31 26.00 26.76 228,181 +0.11(+0.41%)
Dec 02, 2014 25.08 27.00 25.08 26.65 163,138 +0.86(+3.33%)
Dec 01, 2014 26.85 27.31 24.30 25.79 350,035 -1.07(-3.98%)
Nov 28, 2014 25.89 26.87 25.72 26.86 95,765 +0.68(+2.60%)
Nov 26, 2014 27.54 26.18 26.18 26.18 288,900 -1.62(-5.83%)
Nov 25, 2014 27.99 28.08 27.22 27.80 239,188 +0.11(+0.40%)
Nov 24, 2014 26.63 28.00 26.55 27.69 318,962 +1.41(+5.37%)
Nov 21, 2014 25.55 26.40 25.00 26.28 205,508 +1.41(+5.67%)
Nov 20, 2014 25.79 25.79 24.68 24.87 345,891 +0.37(+1.51%)
Nov 19, 2014 24.00 24.90 23.55 24.50 316,665 +0.49(+2.04%)
Nov 18, 2014 24.11 24.38 23.77 24.01 275,514 -0.09(-0.37%)
Nov 17, 2014 23.45 24.87 23.45 24.10 656,324 +1.07(+4.65%)
Nov 14, 2014 21.84 23.47 21.84 23.03 518,598 +0.98(+4.44%)
Nov 13, 2014 22.00 22.23 21.67 22.05 188,283 +0.03(+0.14%)
Nov 12, 2014 21.21 22.31 21.21 22.02 195,085 +0.63(+2.95%)
Nov 11, 2014 20.71 21.60 20.66 21.39 338,683 +0.87(+4.24%)
Nov 10, 2014 21.93 23.49 20.38 20.52 270,542 -1.08(-5.00%)
Nov 07, 2014 20.90 21.83 20.67 21.60 208,045 +1.10(+5.37%)
Nov 06, 2014 20.85 21.35 19.25 20.50 256,246 -0.60(-2.84%)
Nov 05, 2014 21.91 22.41 20.81 21.10 218,783 -0.65(-2.99%)
Nov 04, 2014 21.50 21.87 21.34 21.75 192,232 +0.22(+1.02%)
Nov 03, 2014 21.70 21.99 21.51 21.53 192,378 +0.03(+0.14%)
Oct 31, 2014 22.00 22.00 21.01 21.50 154,403 -0.11(-0.51%)
Oct 30, 2014 21.00 21.74 20.73 21.61 94,147 +0.47(+2.22%)
Oct 29, 2014 21.37 21.82 20.82 21.14 311,640 -0.42(-1.95%)
Oct 28, 2014 21.40 21.94 20.79 21.56 428,861 +0.06(+0.28%)
Oct 27, 2014 21.50 21.59 21.03 21.50 98,379 +0.47(+2.23%)
Oct 24, 2014 21.25 21.45 20.64 21.03 210,254 -0.02(-0.10%)
Oct 23, 2014 19.80 22.00 19.80 21.05 300,631 +1.31(+6.64%)
Oct 22, 2014 19.95 20.20 18.90 19.74 321,365 +0.21(+1.08%)
Oct 21, 2014 19.46 20.40 19.00 19.53 739,295 +0.34(+1.77%)
Oct 20, 2014 19.46 19.69 18.00 19.19 318,273 -0.19(-0.98%)
Oct 17, 2014 19.83 19.99 19.21 19.38 310,144 +0.57(+3.03%)
Oct 16, 2014 16.00 19.48 15.99 18.81 419,812 +2.56(+15.75%)
Oct 15, 2014 15.60 16.44 15.45 16.25 501,315 +0.53(+3.37%)
Oct 14, 2014 16.30 16.40 15.61 15.72 510,204 -0.30(-1.87%)
Oct 13, 2014 15.89 16.51 15.80 16.02 843,955 +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.