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, 2019 5.460 5.540 5.260 5.270 604,844 -0.17(-3.13%)
Jul 30, 2019 5.210 5.470 5.150 5.440 669,887 +0.16(+3.03%)
Jul 29, 2019 5.200 5.330 5.080 5.280 567,696 +0.09(+1.73%)
Jul 26, 2019 5.230 5.260 5.140 5.190 480,900 -0.01(-0.19%)
Jul 25, 2019 5.350 5.410 5.100 5.200 628,101 -0.17(-3.17%)
Jul 24, 2019 5.190 5.390 5.120 5.370 413,106 +0.17(+3.27%)
Jul 23, 2019 5.210 5.300 5.140 5.200 494,113 +0.02(+0.39%)
Jul 22, 2019 5.300 5.380 5.120 5.180 622,834 -0.12(-2.26%)
Jul 19, 2019 5.280 5.420 5.270 5.300 446,500 +0.01(+0.19%)
Jul 18, 2019 5.370 5.460 4.950 5.290 840,028 -0.08(-1.49%)
Jul 17, 2019 5.900 5.970 5.310 5.370 679,346 -0.54(-9.14%)
Jul 16, 2019 5.890 6.150 5.850 5.910 761,436 +0.02(+0.34%)
Jul 15, 2019 5.910 5.975 5.710 5.890 421,803 -0.02(-0.34%)
Jul 12, 2019 6.080 6.080 5.810 5.910 790,100 -0.16(-2.64%)
Jul 11, 2019 6.490 6.640 6.045 6.070 1,340,777 +0.07(+1.17%)
Jul 10, 2019 5.910 6.000 5.840 6.000 231,389 +0.16(+2.74%)
Jul 09, 2019 5.810 5.860 5.748 5.840 495,827 +0.02(+0.34%)
Jul 08, 2019 5.970 6.010 5.780 5.820 348,319 -0.15(-2.51%)
Jul 05, 2019 5.980 6.050 5.880 5.970 423,300 -0.03(-0.50%)
Jul 03, 2019 5.890 6.010 5.880 6.000 282,600 +0.12(+2.04%)
Jul 02, 2019 5.960 5.970 5.800 5.880 304,180 -0.08(-1.34%)
Jul 01, 2019 6.160 6.330 5.930 5.960 798,283 -0.13(-2.13%)
Jun 28, 2019 6.000 6.170 5.950 6.090 2,921,500 +0.12(+2.01%)
Jun 27, 2019 5.660 6.010 5.620 5.970 1,062,186 +0.31(+5.48%)
Jun 26, 2019 5.460 5.680 5.400 5.660 579,098 +0.24(+4.43%)
Jun 25, 2019 5.490 5.550 5.250 5.420 655,681 -0.05(-0.91%)
Jun 24, 2019 5.480 5.640 5.310 5.470 1,322,588 +0.00(+0.00%)
Jun 21, 2019 5.010 5.470 4.980 5.470 2,557,100 +0.45(+8.96%)
Jun 20, 2019 5.010 5.110 4.970 5.020 888,808 +0.06(+1.21%)
Jun 19, 2019 4.740 4.960 4.650 4.960 771,890 +0.26(+5.53%)
Jun 18, 2019 4.560 4.750 4.430 4.700 806,883 +0.19(+4.21%)
Jun 17, 2019 4.310 4.550 4.230 4.510 1,003,079 +0.20(+4.64%)
Jun 14, 2019 4.440 4.470 4.170 4.310 930,200 -0.12(-2.71%)
Jun 13, 2019 4.360 4.440 4.190 4.430 792,127 +0.10(+2.31%)
Jun 12, 2019 4.530 4.555 4.310 4.330 432,365 -0.24(-5.25%)
Jun 11, 2019 4.670 4.720 4.480 4.570 394,826 -0.06(-1.30%)
Jun 10, 2019 4.730 4.820 4.615 4.630 386,577 -0.08(-1.70%)
Jun 07, 2019 4.580 4.780 4.530 4.710 410,300 +0.13(+2.84%)
Jun 06, 2019 4.660 4.710 4.520 4.580 531,055 -0.09(-1.93%)
Jun 05, 2019 4.840 4.860 4.515 4.670 648,768 -0.14(-2.91%)
Jun 04, 2019 4.570 4.930 4.570 4.810 815,055 +0.30(+6.65%)
Jun 03, 2019 4.620 4.630 4.340 4.510 877,068 -0.11(-2.38%)
May 31, 2019 4.530 4.630 4.390 4.620 774,600 +0.04(+0.87%)
May 30, 2019 4.610 4.660 4.485 4.580 425,612 -0.03(-0.65%)
May 29, 2019 4.800 4.840 4.510 4.610 829,224 -0.23(-4.75%)
May 28, 2019 5.030 5.040 4.830 4.840 595,974 -0.20(-3.97%)
May 24, 2019 5.130 5.180 5.010 5.040 363,400 -0.07(-1.37%)
May 23, 2019 5.190 5.230 4.970 5.110 825,383 -0.15(-2.85%)
May 22, 2019 5.280 5.350 5.080 5.260 1,320,567 -0.02(-0.38%)
May 21, 2019 5.260 5.420 5.260 5.280 1,342,958 +0.04(+0.76%)
May 20, 2019 5.170 5.290 5.040 5.240 634,019 +0.02(+0.38%)
May 17, 2019 5.280 5.360 5.210 5.220 994,500 -0.07(-1.32%)
May 16, 2019 5.520 5.570 5.270 5.290 408,526 -0.23(-4.17%)
May 15, 2019 5.650 5.670 5.500 5.520 561,779 -0.16(-2.82%)
May 14, 2019 5.720 5.810 5.510 5.680 941,498 -0.02(-0.35%)
May 13, 2019 5.830 5.920 5.600 5.700 841,122 -0.24(-4.04%)
May 10, 2019 5.840 5.975 5.760 5.940 977,600 +0.09(+1.54%)
May 09, 2019 5.860 6.000 5.730 5.850 1,344,656 -0.05(-0.85%)
May 08, 2019 5.670 6.060 5.620 5.900 935,950 +0.16(+2.79%)
May 07, 2019 5.570 5.820 5.280 5.740 1,284,579 -0.23(-3.85%)
May 06, 2019 5.850 6.160 5.730 5.970 997,051 +0.06(+1.02%)
May 03, 2019 5.720 5.950 5.670 5.910 613,400 +0.24(+4.23%)
May 02, 2019 5.480 5.680 5.420 5.670 445,016 +0.17(+3.09%)
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.