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 31, 2017 46.00 46.00 46.00 46.00 651 +1.73(+3.91%)
Aug 10, 2017 44.27 44.27 44.27 25 -1.73(-3.76%)
Aug 02, 2017 46.00 46.00 46.00 120 +2.60(+5.99%)
Jul 28, 2017 43.40 43.40 43.40 0 -1.90(-4.19%)
Jul 20, 2017 45.30 45.30 45.30 3 +0.95(+2.14%)
Jul 19, 2017 44.35 44.35 44.35 44.35 258 -0.25(-0.56%)
Jul 12, 2017 44.60 44.60 44.60 10 +0.60(+1.36%)
Jul 10, 2017 44.00 44.00 44.00 25 +0.81(+1.88%)
Jul 07, 2017 43.19 43.19 43.19 43.19 500 +0.06(+0.14%)
Jul 03, 2017 43.13 43.13 43.13 43.13 0 +0.00(+0.00%)
Jun 29, 2017 43.13 43.13 43.13 0 -0.07(-0.16%)
Jun 26, 2017 43.20 43.20 43.20 0 -1.55(-3.46%)
Jun 16, 2017 44.75 44.75 44.75 0 -3.51(-7.27%)
Jun 07, 2017 48.26 48.26 48.26 0 +0.67(+1.41%)
Jun 02, 2017 47.59 47.59 47.59 0 -0.41(-0.85%)
May 23, 2017 48.00 48.00 48.00 0 -0.41(-0.85%)
May 22, 2017 48.41 48.41 48.41 48.41 169 -1.36(-2.73%)
May 19, 2017 49.77 49.77 49.77 49.77 500 -0.16(-0.32%)
May 18, 2017 49.93 49.93 49.93 49.93 100 +0.18(+0.36%)
May 17, 2017 49.75 49.75 49.75 49.75 500 +3.00(+6.42%)
May 08, 2017 46.75 46.75 46.75 0 +0.75(+1.63%)
May 03, 2017 46.00 46.00 46.00 0 +0.00(+0.00%)
May 01, 2017 46.00 46.00 46.00 0 -1.40(-2.95%)
Apr 26, 2017 47.40 47.40 47.40 0 +0.40(+0.85%)
Apr 25, 2017 47.00 47.00 47.00 47.00 100 +1.70(+3.75%)
Apr 24, 2017 45.30 45.30 45.30 45.30 705 +1.50(+3.42%)
Apr 18, 2017 43.80 43.80 43.80 50 -0.20(-0.45%)
Apr 13, 2017 44.00 44.00 44.00 0 +1.35(+3.17%)
Apr 12, 2017 42.65 42.65 42.65 42.65 201 -0.70(-1.61%)
Apr 11, 2017 43.35 43.35 43.35 43.35 3,915 -8.20(-15.91%)
Mar 10, 2017 51.55 51.55 51.55 0 -1.45(-2.74%)
Mar 02, 2017 53.00 53.00 53.00 0 +0.10(+0.19%)
Feb 27, 2017 52.90 52.90 52.90 10 +2.90(+5.80%)
Feb 22, 2017 50.00 50.00 50.00 0 +1.00(+2.04%)
Feb 21, 2017 47.35 49.00 47.35 49.00 570 +1.65(+3.48%)
Feb 17, 2017 47.35 47.35 47.35 0 -1.25(-2.57%)
Feb 16, 2017 48.60 48.60 48.60 48.60 290 +0.65(+1.36%)
Feb 15, 2017 47.95 47.95 47.95 47.95 200 +0.45(+0.95%)
Feb 14, 2017 47.89 47.89 47.50 47.50 960 -0.90(-1.86%)
Feb 10, 2017 48.40 48.40 48.40 84 +0.40(+0.83%)
Feb 06, 2017 48.00 48.00 48.00 75 -0.35(-0.72%)
Feb 03, 2017 48.35 48.35 48.35 48.35 290 +0.00(+0.00%)
Feb 02, 2017 48.85 48.85 48.35 48.35 305 +0.05(+0.10%)
Feb 01, 2017 48.30 48.30 48.30 48.30 223 +2.59(+5.67%)
Jan 27, 2017 45.71 45.71 45.71 0 +0.71(+1.58%)
Jan 26, 2017 45.00 45.00 45.00 45.00 1,355 +0.00(+0.00%)
Jan 23, 2017 45.00 45.00 45.00 88 +0.16(+0.36%)
Jan 20, 2017 44.84 44.84 44.84 44.84 280 +0.34(+0.76%)
Jan 19, 2017 44.50 44.50 44.50 44.50 100 -0.50(-1.11%)
Jan 17, 2017 45.00 45.00 45.00 0 -0.42(-0.92%)
Jan 13, 2017 45.42 45.42 45.42 0 +0.42(+0.93%)
Jan 12, 2017 45.21 45.25 45.00 45.00 508 +0.56(+1.26%)
Jan 11, 2017 44.44 44.44 44.44 44.44 1,161 +2.18(+5.16%)
Jan 05, 2017 42.26 42.26 42.26 0 +0.11(+0.26%)
Jan 04, 2017 42.35 42.35 42.15 42.15 402 +3.40(+8.77%)
Nov 01, 2016 38.75 38.75 38.75 0 -1.25(-3.12%)
Oct 06, 2016 40.00 40.00 40.00 0 +1.25(+3.23%)
Oct 03, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 30, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 29, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 28, 2016 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 27, 2016 38.75 38.75 38.75 38.75 0 +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.