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 27, 2015 47.00 47.00 47.00 0 +0.80(+1.73%)
Aug 07, 2015 46.20 46.20 46.20 0 -4.60(-9.06%)
Jul 29, 2015 50.80 50.80 50.80 0 -1.30(-2.50%)
Jul 08, 2015 52.10 52.10 52.10 0 -1.65(-3.07%)
Jun 30, 2015 53.75 53.75 53.75 10 -3.20(-5.62%)
Jun 25, 2015 56.95 56.95 56.95 0 -0.59(-1.03%)
Jun 03, 2015 57.54 57.54 57.54 0 +1.71(+3.06%)
Jun 01, 2015 55.83 55.83 55.83 0 -1.17(-2.05%)
May 28, 2015 57.00 57.00 57.00 0 +3.15(+5.85%)
May 26, 2015 53.85 53.85 53.85 0 -2.40(-4.27%)
May 20, 2015 56.25 56.25 56.25 0 -0.20(-0.35%)
May 19, 2015 56.45 56.45 56.45 56.45 925 +2.21(+4.07%)
May 12, 2015 54.24 54.24 54.24 0 +7.94(+17.15%)
May 05, 2015 46.30 46.30 46.30 0 +1.95(+4.40%)
Apr 09, 2015 44.35 44.35 44.35 0 +0.82(+1.88%)
Feb 24, 2015 43.53 43.53 43.53 0 +4.58(+11.76%)
Feb 06, 2015 38.95 38.95 38.95 0 -0.50(-1.27%)
Feb 03, 2015 39.45 39.45 39.45 0 +3.65(+10.20%)
Jan 16, 2015 35.80 35.80 35.80 0 -1.70(-4.53%)
Jan 14, 2015 37.50 37.50 37.50 0 +2.90(+8.38%)
Dec 17, 2014 34.60 34.60 34.60 0 -1.85(-5.08%)
Dec 08, 2014 36.45 36.45 36.45 0 +1.95(+5.65%)
Nov 10, 2014 34.50 34.50 34.50 0 -0.10(-0.29%)
Nov 07, 2014 34.60 34.60 33.70 34.60 4,100 -0.50(-1.42%)
Nov 05, 2014 35.10 35.10 35.10 0 +1.05(+3.08%)
Nov 04, 2014 34.05 34.05 34.05 34.05 500 +1.15(+3.50%)
Oct 30, 2014 32.90 32.90 32.90 0 +3.48(+11.83%)
Oct 10, 2014 29.42 29.42 29.42 0 -1.18(-3.86%)
Oct 09, 2014 30.60 30.60 30.60 30.60 700 +1.35(+4.62%)
Oct 03, 2014 29.25 29.25 29.25 0 +1.95(+7.14%)
Sep 16, 2014 27.30 27.30 27.30 0 -0.45(-1.62%)
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.