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

Dai-Ichi Life Holdings Inc (OP: DCNSF )

23.68 UNCHANGED
Last Price Updated: 2:06 PM EDT, Apr 11, 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 23, 2020 14.56 14.56 14.56 0 -0.05(-0.34%)
Sep 18, 2020 14.61 14.61 14.61 0 +0.00(+0.00%)
Sep 10, 2020 14.61 14.61 14.61 0 -0.25(-1.71%)
Sep 08, 2020 14.86 14.86 14.86 0 -0.54(-3.51%)
Sep 04, 2020 15.40 15.40 15.40 3,282 +0.00(+0.00%)
Sep 03, 2020 15.40 15.40 15.40 15.40 60 +1.00(+6.94%)
Aug 26, 2020 14.40 14.40 14.40 0 +0.23(+1.62%)
Aug 25, 2020 14.17 14.17 14.17 14.17 100 +0.27(+1.94%)
Aug 20, 2020 13.90 13.90 13.90 0 +1.66(+13.55%)
Aug 05, 2020 12.24 12.24 12.24 0 +0.23(+1.93%)
Aug 03, 2020 12.01 12.01 12.01 0 -0.79(-6.21%)
Jul 29, 2020 12.80 12.80 12.80 0 +0.00(+0.00%)
Jul 22, 2020 12.80 12.80 12.80 0 +0.00(+0.00%)
Jul 17, 2020 12.80 12.80 12.80 0 +0.00(+0.00%)
Jul 15, 2020 12.80 12.80 12.80 0 +0.60(+4.96%)
Jul 10, 2020 12.20 12.20 12.20 0 -0.05(-0.41%)
Jul 08, 2020 12.25 12.25 12.25 0 -0.35(-2.78%)
Jul 06, 2020 12.60 12.60 12.60 0 +0.28(+2.23%)
Jul 02, 2020 12.32 12.32 12.32 12.32 29,916 +0.44(+3.66%)
Jun 30, 2020 11.89 11.89 11.89 0 -0.81(-6.41%)
Jun 24, 2020 12.70 12.70 12.70 0 +0.10(+0.82%)
Jun 23, 2020 12.60 12.60 12.60 12.60 302 +0.00(+0.00%)
Jun 19, 2020 12.60 12.60 12.60 0 -0.79(-5.91%)
Jun 17, 2020 13.39 13.39 13.39 0 +0.32(+2.43%)
Jun 16, 2020 13.45 13.45 13.07 2,000 -0.37(-2.79%)
Jun 05, 2020 13.45 13.45 13.45 0 +0.58(+4.54%)
Jun 02, 2020 12.87 12.87 12.87 0 -0.13(-1.03%)
May 28, 2020 13.00 13.00 13.00 0 +0.20(+1.56%)
May 27, 2020 12.80 12.80 12.80 12.80 100 +1.10(+9.40%)
May 26, 2020 11.70 11.70 11.70 11.70 4,047 +0.44(+3.91%)
May 22, 2020 11.85 11.85 11.26 7,250 -0.59(-4.98%)
May 21, 2020 12.12 12.12 11.85 3,100 -0.27(-2.20%)
May 14, 2020 12.12 12.12 12.12 0 +0.26(+2.22%)
May 12, 2020 11.85 11.85 11.85 0 +0.00(+0.00%)
May 07, 2020 11.85 11.85 11.85 0 -0.90(-7.03%)
May 04, 2020 12.75 12.75 12.75 0 +0.75(+6.25%)
May 01, 2020 12.00 12.00 12.00 12.00 9,800 +0.50(+4.35%)
Apr 30, 2020 11.50 11.50 11.50 4,100 +0.00(+0.00%)
Apr 24, 2020 11.50 11.50 11.50 0 -0.33(-2.78%)
Apr 23, 2020 11.83 11.83 11.83 900 +0.00(+0.00%)
Apr 21, 2020 11.83 11.83 11.83 0 -0.51(-4.15%)
Apr 17, 2020 12.34 12.34 12.34 0 -0.17(-1.35%)
Apr 15, 2020 12.51 12.51 12.51 0 +0.11(+0.92%)
Apr 07, 2020 12.40 12.40 12.40 0 +0.70(+5.97%)
Apr 03, 2020 11.70 11.70 11.70 0 +0.07(+0.57%)
Apr 02, 2020 12.04 12.04 11.63 331 -0.41(-3.41%)
Apr 01, 2020 11.98 11.98 12.04 7,134 +0.06(+0.51%)
Mar 31, 2020 11.89 11.89 11.98 3,333 +0.09(+0.75%)
Mar 30, 2020 12.50 12.50 11.89 300 -0.61(-4.86%)
Mar 27, 2020 12.50 12.50 12.50 12.50 400 -0.10(-0.79%)
Mar 25, 2020 12.60 12.60 12.60 0 +2.64(+26.51%)
Mar 24, 2020 11.00 11.00 9.960 9.960 1,016 -0.49(-4.66%)
Mar 23, 2020 10.06 10.06 10.45 1,396 +0.39(+3.86%)
Mar 18, 2020 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 17, 2020 10.03 10.03 10.06 500 +0.03(+0.27%)
Mar 16, 2020 10.03 10.03 10.03 10.03 373 +0.12(+1.25%)
Mar 13, 2020 11.63 11.63 9.909 14,351 -1.72(-14.77%)
Mar 10, 2020 11.63 11.63 11.63 0 -0.27(-2.26%)
Mar 09, 2020 13.04 13.04 11.90 184,200 -1.15(-8.79%)
Mar 05, 2020 13.04 13.04 13.04 0 -0.67(-4.91%)
Mar 03, 2020 13.71 13.71 13.71 0 +0.31(+2.35%)
Feb 28, 2020 13.40 13.40 13.40 0 -0.51(-3.69%)
Feb 27, 2020 15.07 15.07 13.91 1,700 -1.16(-7.68%)
Feb 25, 2020 15.07 15.07 15.07 0 +0.00(+0.00%)
Feb 19, 2020 15.07 15.07 15.07 0 -1.33(-8.11%)
Feb 14, 2020 16.40 16.40 16.40 0 +0.00(+0.00%)
Feb 10, 2020 16.40 16.40 16.40 0 +0.40(+2.48%)
Feb 06, 2020 16.00 16.00 16.00 0 +0.48(+3.11%)
Feb 03, 2020 15.52 15.52 15.52 0 +0.00(+0.00%)
Jan 30, 2020 15.52 15.52 15.52 0 -0.66(-4.07%)
Jan 28, 2020 16.18 16.18 16.18 0 +0.00(+0.00%)
Jan 17, 2020 16.18 16.18 16.18 0 +0.00(+0.00%)
Jan 14, 2020 16.18 16.18 16.18 0 -0.22(-1.32%)
Jan 06, 2020 16.39 16.39 16.39 0 -0.16(-0.94%)
Jan 02, 2020 16.55 16.55 16.55 0 -0.40(-2.36%)
Dec 20, 2019 16.95 16.95 16.95 0 -0.09(-0.50%)
Dec 19, 2019 17.01 17.01 17.04 1,700 +0.03(+0.16%)
Dec 18, 2019 17.04 17.04 17.01 2,400 -0.03(-0.18%)
Dec 13, 2019 17.04 17.04 17.04 0 +0.54(+3.28%)
Dec 05, 2019 16.50 16.50 16.50 0 +0.21(+1.27%)
Dec 03, 2019 16.29 16.29 16.29 0 +0.00(+0.00%)
Nov 27, 2019 16.29 16.29 16.29 0 +0.69(+4.43%)
Nov 21, 2019 15.60 15.60 15.60 0 -0.93(-5.61%)
Nov 19, 2019 16.53 16.53 16.53 0 -0.26(-1.52%)
Nov 18, 2019 16.92 16.92 16.78 1,400 -0.14(-0.81%)
Nov 14, 2019 16.92 16.92 16.92 0 -0.58(-3.32%)
Nov 13, 2019 17.50 17.50 17.50 17.50 500 +0.67(+3.98%)
Nov 07, 2019 16.83 16.83 16.83 0 -0.01(-0.08%)
Nov 06, 2019 16.72 16.72 16.84 1,400 +0.12(+0.74%)
Nov 05, 2019 16.41 16.41 16.72 13,400 +0.31(+1.91%)
Oct 31, 2019 16.41 16.41 16.41 0 +0.00(+0.00%)
Oct 23, 2019 16.41 16.41 16.41 0 +0.27(+1.64%)
Oct 22, 2019 16.14 16.14 16.14 16.14 8,000 +0.94(+6.18%)
Oct 11, 2019 15.20 15.20 15.20 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.