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 (%)
Aug 22, 2012 21.25 21.25 21.25 0 +1.00(+4.94%)
Aug 20, 2012 20.25 20.25 20.25 0 -0.25(-1.22%)
Aug 16, 2012 20.50 20.50 20.50 0 +0.90(+4.59%)
Aug 03, 2012 19.60 19.60 19.60 0 -0.25(-1.26%)
Jul 20, 2012 19.85 19.85 19.85 0 +1.10(+5.87%)
Jul 16, 2012 18.75 18.75 18.75 0 -0.36(-1.89%)
Jul 11, 2012 19.11 19.11 19.11 0 -0.21(-1.08%)
Jul 05, 2012 19.32 19.32 19.32 0 +1.47(+8.24%)
Jun 22, 2012 17.85 17.85 17.85 17.85 0 -0.95(-5.05%)
Jun 19, 2012 18.80 18.80 18.80 18.80 0 +0.79(+4.39%)
Jun 18, 2012 18.01 18.01 18.01 18.01 212 +0.63(+3.62%)
Jun 15, 2012 17.38 17.38 17.38 17.38 780 +0.13(+0.75%)
Jun 14, 2012 17.25 17.25 17.25 17.25 842 -1.70(-8.97%)
Jun 11, 2012 18.95 18.95 18.95 0 -0.25(-1.30%)
Jun 08, 2012 15.20 19.20 15.20 19.20 352 -0.47(-2.39%)
Jun 07, 2012 19.67 19.67 19.67 19.67 170 +0.72(+3.80%)
Jun 06, 2012 18.95 18.95 18.95 18.95 1,339 +0.07(+0.37%)
Jun 01, 2012 18.88 18.88 18.88 18.88 0 -1.52(-7.45%)
May 29, 2012 20.40 20.40 20.40 20.40 0 +0.41(+2.05%)
May 21, 2012 19.99 19.99 19.99 0 +0.32(+1.63%)
May 17, 2012 19.67 19.67 19.67 130 -1.78(-8.30%)
May 04, 2012 21.45 21.45 21.45 0 -1.30(-5.71%)
May 01, 2012 22.75 22.75 22.75 0 +0.73(+3.32%)
Apr 20, 2012 22.02 22.02 22.02 0 -1.18(-5.09%)
Apr 09, 2012 23.20 23.20 23.20 0 -1.45(-5.88%)
Apr 03, 2012 24.65 24.65 24.65 0 -0.07(-0.28%)
Mar 27, 2012 24.72 24.72 24.72 0 +0.77(+3.22%)
Mar 16, 2012 23.95 23.95 23.95 0 +1.75(+7.88%)
Feb 03, 2012 22.20 22.20 22.20 0 +0.31(+1.42%)
Jan 26, 2012 21.89 21.89 21.89 0 +2.42(+12.43%)
Jan 18, 2012 19.47 19.47 19.47 19.47 0 +3.35(+20.78%)
Dec 30, 2011 16.12 16.12 16.12 0 -0.24(-1.47%)
Dec 27, 2011 16.36 16.36 16.36 16.36 0 +0.20(+1.26%)
Dec 22, 2011 16.16 16.16 16.16 16.16 0 -3.95(-19.66%)
Oct 28, 2011 20.11 20.11 20.11 0 +0.79(+4.09%)
Oct 12, 2011 19.32 19.32 19.32 0 +1.56(+8.78%)
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.