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

Dingdong [Cayman] Ltd ADR (NY: DDL )

2.080 -0.020 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Sep 29, 2023 1.970 2.002 1.930 1.950 219,892 +0.03(+1.56%)
Sep 28, 2023 1.880 1.940 1.880 1.920 195,522 +0.02(+1.05%)
Sep 27, 2023 1.910 1.940 1.870 1.900 179,846 +0.03(+1.60%)
Sep 26, 2023 1.840 1.929 1.840 1.870 253,797 +0.01(+0.54%)
Sep 25, 2023 1.720 1.870 1.860 1.860 131,530 +0.10(+5.68%)
Sep 22, 2023 1.780 1.790 1.742 1.760 117,271 +0.06(+3.53%)
Sep 21, 2023 1.670 1.730 1.660 1.700 204,007 +0.00(+0.00%)
Sep 20, 2023 1.760 1.775 1.680 1.700 441,329 -0.08(-4.49%)
Sep 19, 2023 1.790 1.840 1.750 1.780 183,929 -0.03(-1.66%)
Sep 18, 2023 1.800 1.820 1.760 1.810 193,064 +0.00(+0.00%)
Sep 15, 2023 1.880 1.895 1.800 1.810 308,340 -0.04(-2.16%)
Sep 14, 2023 1.960 2.000 1.820 1.850 557,404 -0.08(-4.15%)
Sep 13, 2023 1.940 1.980 1.900 1.930 357,161 -0.01(-0.52%)
Sep 12, 2023 1.880 1.975 1.850 1.940 348,877 +0.07(+3.74%)
Sep 11, 2023 1.740 1.910 1.740 1.870 586,052 +0.19(+11.31%)
Sep 08, 2023 1.670 1.710 1.650 1.680 204,073 +0.00(+0.00%)
Sep 07, 2023 1.660 1.720 1.600 1.680 508,998 -0.03(-1.75%)
Sep 06, 2023 1.810 1.830 1.700 1.710 1,019,822 -0.11(-6.04%)
Sep 05, 2023 1.890 1.900 1.800 1.820 423,228 -0.08(-4.21%)
Sep 01, 2023 1.860 1.960 1.800 1.900 2,188,452 -0.15(-7.32%)
Aug 31, 2023 2.000 2.100 1.985 2.050 566,363 +0.03(+1.49%)
Aug 30, 2023 2.000 2.070 1.950 2.020 541,044 +0.00(+0.00%)
Aug 29, 2023 2.160 2.210 1.988 2.020 1,480,225 -0.14(-6.48%)
Aug 28, 2023 2.000 2.251 2.000 2.160 642,726 +0.21(+10.77%)
Aug 25, 2023 1.910 1.990 1.910 1.950 243,869 +0.02(+1.04%)
Aug 24, 2023 2.010 2.040 1.900 1.930 293,231 -0.07(-3.50%)
Aug 23, 2023 2.190 2.200 1.965 2.000 730,800 -0.17(-7.83%)
Aug 22, 2023 2.250 2.303 2.130 2.170 339,516 -0.07(-3.13%)
Aug 21, 2023 2.220 2.300 2.210 2.240 194,684 -0.01(-0.44%)
Aug 18, 2023 2.180 2.280 2.180 2.250 212,636 +0.00(+0.00%)
Aug 17, 2023 2.210 2.340 2.190 2.250 310,592 +0.09(+4.17%)
Aug 16, 2023 2.300 2.380 2.160 2.160 632,947 -0.18(-7.69%)
Aug 15, 2023 2.390 2.400 2.315 2.340 170,545 -0.08(-3.31%)
Aug 14, 2023 2.460 2.480 2.340 2.420 458,016 +0.07(+2.98%)
Aug 11, 2023 2.420 2.450 2.330 2.350 358,249 -0.10(-4.08%)
Aug 10, 2023 2.550 2.590 2.430 2.450 465,170 -0.05(-2.00%)
Aug 09, 2023 2.590 2.600 2.480 2.500 230,914 -0.07(-2.72%)
Aug 08, 2023 2.480 2.570 2.440 2.570 300,348 -0.01(-0.39%)
Aug 07, 2023 2.620 2.640 2.480 2.580 694,979 -0.01(-0.39%)
Aug 04, 2023 2.620 2.750 2.500 2.590 543,057 +0.03(+1.17%)
Aug 03, 2023 2.570 2.620 2.550 2.560 456,530 +0.03(+1.19%)
Aug 02, 2023 2.730 2.730 2.520 2.530 1,001,045 -0.30(-10.60%)
Aug 01, 2023 2.790 2.910 2.695 2.830 1,248,924 -0.08(-2.75%)
Jul 31, 2023 2.920 2.980 2.750 2.910 1,084,428 -0.06(-2.02%)
Jul 28, 2023 2.840 3.000 2.840 2.970 517,256 +0.25(+9.19%)
Jul 27, 2023 2.900 2.920 2.710 2.720 476,221 -0.11(-3.89%)
Jul 26, 2023 2.680 2.910 2.650 2.830 563,191 +0.13(+4.81%)
Jul 25, 2023 2.750 2.869 2.641 2.700 767,742 +0.03(+1.12%)
Jul 24, 2023 2.670 2.730 2.550 2.670 628,194 +0.05(+1.91%)
Jul 21, 2023 2.710 2.720 2.610 2.620 252,436 -0.04(-1.50%)
Jul 20, 2023 2.760 2.760 2.630 2.660 275,359 -0.05(-1.85%)
Jul 19, 2023 2.770 2.860 2.680 2.710 622,382 -0.01(-0.37%)
Jul 18, 2023 2.830 2.889 2.719 2.720 403,949 -0.08(-2.86%)
Jul 17, 2023 2.850 2.870 2.771 2.800 369,236 -0.08(-2.78%)
Jul 14, 2023 3.040 3.040 2.830 2.880 686,322 -0.16(-5.26%)
Jul 13, 2023 3.010 3.170 3.000 3.040 837,779 +0.08(+2.70%)
Jul 12, 2023 2.900 3.010 2.859 2.960 353,476 +0.17(+6.09%)
Jul 11, 2023 2.780 2.820 2.705 2.790 519,227 +0.03(+1.09%)
Jul 10, 2023 2.970 3.030 2.715 2.760 1,133,095 -0.22(-7.38%)
Jul 07, 2023 2.770 3.050 2.740 2.980 810,519 +0.28(+10.37%)
Jul 06, 2023 2.750 2.800 2.640 2.700 699,438 -0.11(-3.91%)
Jul 05, 2023 2.900 2.910 2.790 2.810 507,483 -0.05(-1.75%)
Jul 03, 2023 3.130 3.180 2.840 2.860 431,640 -0.23(-7.44%)
Jun 30, 2023 3.270 3.270 3.090 3.090 475,484 -0.18(-5.50%)
Jun 29, 2023 3.180 3.290 3.160 3.270 168,356 +0.10(+3.15%)
Jun 28, 2023 3.200 3.220 3.130 3.170 305,074 -0.05(-1.55%)
Jun 27, 2023 3.180 3.235 3.150 3.220 155,876 +0.10(+3.21%)
Jun 26, 2023 3.040 3.180 3.020 3.120 347,370 +0.10(+3.31%)
Jun 23, 2023 3.140 3.160 2.980 3.020 243,721 -0.16(-5.03%)
Jun 22, 2023 3.030 3.210 2.965 3.180 468,936 +0.14(+4.61%)
Jun 21, 2023 3.010 3.120 3.010 3.040 225,469 +0.01(+0.33%)
Jun 20, 2023 3.200 3.242 3.010 3.030 465,157 -0.28(-8.46%)
Jun 16, 2023 3.260 3.330 3.130 3.310 555,087 +0.06(+1.85%)
Jun 15, 2023 3.240 3.340 3.240 3.250 322,802 -0.77(-19.15%)
May 08, 2023 3.980 4.020 3.840 4.020 263,749 +0.02(+0.50%)
May 05, 2023 4.000 4.020 3.900 4.000 273,282 -0.02(-0.50%)
May 04, 2023 3.760 4.020 3.725 4.020 513,693 +0.26(+6.91%)
May 03, 2023 3.670 3.800 3.650 3.760 171,533 +0.08(+2.17%)
May 02, 2023 3.760 3.780 3.641 3.680 167,922 -0.12(-3.16%)
May 01, 2023 3.820 3.879 3.760 3.800 146,007 -0.09(-2.31%)
Apr 28, 2023 3.590 3.960 3.571 3.890 526,158 +0.27(+7.46%)
Apr 27, 2023 3.510 3.675 3.500 3.620 255,808 +0.08(+2.26%)
Apr 26, 2023 3.470 3.630 3.470 3.540 403,773 +0.09(+2.61%)
Apr 25, 2023 3.870 3.870 3.410 3.450 672,467 -0.48(-12.21%)
Apr 24, 2023 3.890 3.930 3.835 3.930 156,867 +0.00(+0.00%)
Apr 21, 2023 3.970 3.970 3.750 3.930 278,597 -0.09(-2.24%)
Apr 20, 2023 3.960 4.080 3.950 4.020 407,783 -0.01(-0.25%)
Apr 19, 2023 3.850 4.115 3.800 4.030 370,651 +0.13(+3.33%)
Apr 18, 2023 3.830 3.925 3.776 3.900 295,514 +0.07(+1.83%)
Apr 17, 2023 3.690 3.835 3.650 3.830 309,349 +0.17(+4.64%)
Apr 14, 2023 3.640 3.710 3.580 3.660 223,084 +0.08(+2.23%)
Apr 13, 2023 3.550 3.695 3.545 3.580 553,723 +0.06(+1.70%)
Apr 12, 2023 3.700 3.700 3.480 3.520 900,987 -0.17(-4.61%)
Apr 11, 2023 3.630 3.730 3.610 3.690 299,070 +0.06(+1.65%)
Apr 10, 2023 3.680 3.690 3.572 3.630 558,610 -0.04(-1.09%)
Apr 06, 2023 3.580 3.680 3.520 3.670 138,417 +0.11(+3.09%)
Apr 05, 2023 3.620 3.650 3.510 3.560 215,681 -0.06(-1.66%)
Apr 04, 2023 3.880 3.880 3.620 3.620 348,599 -0.26(-6.70%)
Apr 03, 2023 3.850 3.950 3.760 3.880 598,411 +0.02(+0.52%)
Mar 31, 2023 3.760 3.860 3.710 3.860 581,374 +0.10(+2.66%)
Mar 30, 2023 3.770 3.885 3.660 3.760 775,698 +0.07(+1.90%)
Mar 29, 2023 3.620 3.750 3.540 3.690 530,377 +0.07(+1.93%)
Mar 28, 2023 3.640 3.690 3.500 3.620 648,692 +0.04(+1.12%)
Mar 27, 2023 3.590 3.606 3.385 3.580 607,006 -0.03(-0.83%)
Mar 24, 2023 3.540 3.775 3.530 3.610 551,043 +0.00(+0.00%)
Mar 23, 2023 3.500 3.640 3.500 3.610 619,198 +0.19(+5.56%)
Mar 22, 2023 3.550 3.590 3.420 3.420 1,146,918 -0.17(-4.74%)
Mar 21, 2023 3.460 3.620 3.210 3.590 1,330,084 +0.22(+6.53%)
Mar 20, 2023 3.910 3.910 3.350 3.370 1,570,676 -0.63(-15.75%)
Mar 17, 2023 3.900 4.020 3.790 4.000 6,035,572 +0.11(+2.83%)
Mar 16, 2023 3.640 3.950 3.580 3.890 848,102 +0.20(+5.42%)
Mar 15, 2023 3.650 3.940 3.585 3.690 951,860 -0.01(-0.27%)
Mar 14, 2023 4.090 4.110 3.700 3.700 1,235,992 -0.42(-10.19%)
Mar 13, 2023 4.240 4.340 4.010 4.120 1,041,718 -0.16(-3.74%)
Mar 10, 2023 4.410 4.450 4.250 4.280 475,699 -0.19(-4.25%)
Mar 09, 2023 4.770 4.850 4.370 4.470 886,590 -0.39(-8.02%)
Mar 08, 2023 4.680 4.910 4.590 4.860 923,370 +0.09(+1.89%)
Mar 07, 2023 4.550 4.810 4.540 4.770 1,145,264 +0.13(+2.80%)
Mar 06, 2023 4.650 4.770 4.540 4.640 466,500 -0.04(-0.85%)
Mar 03, 2023 4.770 4.770 4.520 4.680 595,620 +0.03(+0.65%)
Mar 02, 2023 4.330 4.710 4.310 4.650 766,999 +0.26(+5.92%)
Mar 01, 2023 4.700 4.740 4.285 4.390 947,195 -0.14(-3.09%)
Feb 28, 2023 4.650 4.820 4.415 4.530 1,056,626 -0.17(-3.62%)
Feb 27, 2023 4.750 4.840 4.580 4.700 704,117 +0.01(+0.21%)
Feb 24, 2023 4.660 4.775 4.640 4.690 505,471 -0.12(-2.49%)
Feb 23, 2023 5.180 5.180 4.635 4.810 1,091,767 -0.34(-6.60%)
Feb 22, 2023 5.100 5.350 4.870 5.150 1,262,496 +0.01(+0.19%)
Feb 21, 2023 4.720 5.250 4.660 5.140 2,840,609 +0.62(+13.72%)
Feb 17, 2023 5.410 5.849 4.335 4.520 4,780,585 -0.68(-13.08%)
Feb 16, 2023 6.080 6.390 5.100 5.200 2,353,289 -1.00(-16.13%)
Feb 15, 2023 5.800 6.620 5.720 6.200 4,324,666 +0.32(+5.44%)
Feb 14, 2023 5.100 6.200 4.930 5.880 5,257,162 +0.99(+20.25%)
Feb 13, 2023 5.780 6.160 4.870 4.890 5,897,801 -0.03(-0.61%)
Feb 10, 2023 5.000 5.010 4.620 4.920 795,343 -0.01(-0.20%)
Feb 09, 2023 5.410 5.420 4.900 4.930 843,137 -0.29(-5.56%)
Feb 08, 2023 5.390 5.390 5.200 5.220 275,553 -0.21(-3.87%)
Feb 07, 2023 5.300 5.485 5.300 5.430 356,085 +0.16(+3.04%)
Feb 06, 2023 5.230 5.520 5.120 5.270 623,724 +0.08(+1.54%)
Feb 03, 2023 5.310 5.400 5.180 5.190 529,858 -0.17(-3.17%)
Feb 02, 2023 5.520 5.559 5.290 5.360 611,262 -0.24(-4.29%)
Feb 01, 2023 5.190 5.630 5.190 5.600 1,061,667 +0.55(+10.89%)
Jan 31, 2023 4.790 5.180 4.760 5.050 583,151 +0.29(+6.09%)
Jan 30, 2023 4.950 4.960 4.660 4.760 934,404 -0.36(-7.03%)
Jan 27, 2023 5.260 5.400 5.090 5.120 485,907 -0.08(-1.54%)
Jan 26, 2023 5.320 5.320 5.020 5.200 704,718 -0.09(-1.70%)
Jan 25, 2023 5.180 5.340 4.850 5.290 708,572 +0.10(+1.93%)
Jan 24, 2023 5.640 5.690 5.135 5.190 621,389 -0.38(-6.82%)
Jan 23, 2023 5.900 5.900 5.410 5.570 637,195 -0.30(-5.11%)
Jan 20, 2023 5.680 5.940 5.300 5.870 720,287 +0.31(+5.58%)
Jan 19, 2023 5.190 5.625 5.190 5.560 1,027,570 +0.40(+7.75%)
Jan 18, 2023 5.490 5.680 5.140 5.160 442,166 -0.29(-5.32%)
Jan 17, 2023 5.730 5.800 5.310 5.450 915,003 -0.19(-3.37%)
Jan 13, 2023 5.970 6.470 5.440 5.640 1,553,783 -0.31(-5.21%)
Jan 12, 2023 5.880 5.960 5.540 5.950 376,708 -0.04(-0.67%)
Jan 11, 2023 6.220 6.290 5.730 5.990 869,153 -0.38(-5.97%)
Jan 10, 2023 5.810 6.430 5.570 6.370 594,131 +0.67(+11.75%)
Jan 09, 2023 6.150 6.380 5.670 5.700 1,052,059 -0.29(-4.84%)
Jan 06, 2023 6.300 6.380 5.830 5.990 1,063,525 -0.48(-7.42%)
Jan 05, 2023 5.250 6.900 5.200 6.470 2,543,097 +1.13(+21.16%)
Jan 04, 2023 4.630 5.500 4.550 5.340 1,315,003 +0.92(+20.81%)
Jan 03, 2023 4.380 4.630 4.350 4.420 277,564 +0.15(+3.51%)
Dec 30, 2022 4.050 4.380 4.050 4.270 249,183 +0.12(+2.89%)
Dec 29, 2022 4.160 4.200 4.050 4.150 384,626 +0.13(+3.23%)
Dec 28, 2022 4.320 4.350 3.990 4.020 312,912 -0.41(-9.26%)
Dec 27, 2022 4.500 4.630 4.330 4.430 258,444 -0.04(-0.89%)
Dec 23, 2022 4.790 4.790 4.360 4.470 444,302 -0.30(-6.29%)
Dec 22, 2022 4.880 5.020 4.730 4.770 193,397 -0.11(-2.25%)
Dec 21, 2022 4.950 4.950 4.700 4.880 243,702 +0.04(+0.83%)
Dec 20, 2022 4.670 5.000 4.560 4.840 580,091 +0.13(+2.76%)
Dec 19, 2022 4.530 4.760 4.400 4.710 290,244 +0.19(+4.20%)
Dec 16, 2022 4.520 4.610 4.370 4.520 207,226 +0.02(+0.44%)
Dec 15, 2022 4.640 4.760 4.450 4.500 228,926 -0.15(-3.23%)
Dec 14, 2022 4.540 4.830 4.460 4.650 541,580 +0.27(+6.16%)
Dec 13, 2022 4.870 4.951 4.350 4.380 590,651 -0.30(-6.41%)
Dec 12, 2022 4.750 4.765 4.530 4.680 197,285 -0.16(-3.31%)
Dec 09, 2022 5.150 5.180 4.800 4.840 278,009 -0.28(-5.47%)
Dec 08, 2022 4.980 5.210 4.980 5.120 581,873 +0.22(+4.49%)
Dec 07, 2022 4.610 4.910 4.560 4.900 749,066 +0.07(+1.45%)
Dec 06, 2022 5.100 5.100 4.740 4.830 231,816 -0.14(-2.82%)
Dec 05, 2022 5.400 5.550 4.890 4.970 644,108 -0.21(-4.05%)
Dec 02, 2022 4.460 5.280 4.320 5.180 1,115,127 +0.68(+15.11%)
Dec 01, 2022 4.280 4.505 4.207 4.500 344,225 +0.13(+2.97%)
Nov 30, 2022 4.170 4.580 4.170 4.370 3,259,190 +0.49(+12.63%)
Nov 29, 2022 4.130 4.180 3.860 3.880 216,307 -0.06(-1.52%)
Nov 28, 2022 3.930 4.198 3.880 3.940 269,136 -0.09(-2.23%)
Nov 25, 2022 4.120 4.180 3.950 4.030 228,380 -0.19(-4.50%)
Nov 23, 2022 4.200 4.305 4.090 4.220 335,848 +0.04(+0.96%)
Nov 22, 2022 3.980 4.220 3.830 4.180 295,428 +0.19(+4.76%)
Nov 21, 2022 4.110 4.310 3.950 3.990 539,402 -0.18(-4.32%)
Nov 18, 2022 4.300 4.319 4.090 4.170 311,578 -0.14(-3.25%)
Nov 17, 2022 4.040 4.390 4.040 4.310 504,531 +0.04(+0.94%)
Nov 16, 2022 4.200 4.450 4.170 4.270 613,493 -0.08(-1.84%)
Nov 15, 2022 4.330 4.450 4.170 4.350 1,094,398 +0.27(+6.62%)
Nov 14, 2022 3.590 4.130 3.510 4.080 1,168,731 +0.57(+16.24%)
Nov 11, 2022 3.030 3.576 3.030 3.510 1,318,562 +0.56(+18.98%)
Nov 10, 2022 3.030 3.090 2.900 2.950 334,249 +0.04(+1.37%)
Nov 09, 2022 3.000 3.130 2.800 2.910 1,143,019 -0.17(-5.52%)
Nov 08, 2022 3.200 3.200 2.970 3.080 355,238 -0.12(-3.75%)
Nov 07, 2022 3.480 3.480 3.150 3.200 431,885 -0.19(-5.60%)
Nov 04, 2022 3.210 3.480 3.120 3.390 855,534 +0.38(+12.62%)
Nov 03, 2022 2.950 3.080 2.870 3.010 170,053 +0.00(+0.00%)
Nov 02, 2022 2.750 3.130 2.725 3.010 508,557 +0.29(+10.66%)
Nov 01, 2022 2.810 2.900 2.700 2.720 288,796 +0.09(+3.42%)
Oct 31, 2022 2.580 2.690 2.527 2.630 301,243 +0.06(+2.33%)
Oct 28, 2022 2.700 2.720 2.531 2.570 444,897 -0.25(-8.87%)
Oct 27, 2022 3.040 3.050 2.810 2.820 428,531 -0.31(-9.90%)
Oct 26, 2022 2.820 3.180 2.780 3.130 552,827 +0.27(+9.44%)
Oct 25, 2022 2.820 2.950 2.660 2.860 575,400 +0.06(+2.14%)
Oct 24, 2022 2.900 2.930 2.431 2.800 1,407,022 -0.56(-16.67%)
Oct 21, 2022 3.430 3.490 3.300 3.360 335,089 -0.15(-4.27%)
Oct 20, 2022 3.550 3.650 3.450 3.510 3,217,923 +0.04(+1.15%)
Oct 19, 2022 3.830 3.890 3.450 3.470 275,045 -0.41(-10.57%)
Oct 18, 2022 3.930 4.060 3.760 3.880 329,838 +0.03(+0.78%)
Oct 17, 2022 3.620 3.900 3.620 3.850 156,796 +0.17(+4.62%)
Oct 14, 2022 3.870 3.980 3.650 3.680 193,906 -0.14(-3.66%)
Oct 13, 2022 3.510 3.840 3.500 3.820 269,960 +0.17(+4.66%)
Oct 12, 2022 3.640 3.760 3.580 3.650 147,519 -0.03(-0.82%)
Oct 11, 2022 3.560 3.770 3.410 3.680 315,307 +0.01(+0.27%)
Oct 10, 2022 3.680 3.780 3.570 3.670 277,618 -0.05(-1.34%)
Oct 07, 2022 3.700 3.800 3.660 3.720 111,187 -0.09(-2.36%)
Oct 06, 2022 3.940 4.120 3.760 3.810 360,572 -0.14(-3.54%)
Oct 05, 2022 3.810 4.080 3.790 3.950 427,661 +0.14(+3.67%)
Oct 04, 2022 3.580 3.962 3.550 3.810 358,455 +0.31(+8.86%)
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.