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

Diplomat Pharmacy Inc (NY: DPLO )

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 (%)
Apr 30, 2019 5.590 5.648 5.445 5.580 398,161 +0.00(+0.00%)
Apr 29, 2019 5.500 5.710 5.484 5.580 1,156,295 +0.03(+0.54%)
Apr 26, 2019 5.530 5.670 5.465 5.550 470,400 +0.02(+0.36%)
Apr 25, 2019 5.490 5.600 5.400 5.530 535,449 +0.02(+0.36%)
Apr 24, 2019 5.450 5.550 5.395 5.510 428,185 +0.08(+1.47%)
Apr 23, 2019 5.430 5.570 5.360 5.430 625,358 -0.01(-0.18%)
Apr 22, 2019 5.410 5.510 5.350 5.440 551,428 +0.03(+0.55%)
Apr 18, 2019 5.210 5.440 5.210 5.410 571,500 +0.20(+3.84%)
Apr 17, 2019 5.500 5.550 4.990 5.210 1,698,759 -0.28(-5.10%)
Apr 16, 2019 5.730 5.790 5.400 5.490 1,099,518 -0.23(-4.02%)
Apr 15, 2019 5.760 5.760 5.665 5.720 581,728 -0.02(-0.35%)
Apr 12, 2019 5.770 5.790 5.710 5.740 648,100 -0.03(-0.52%)
Apr 11, 2019 5.710 5.785 5.620 5.770 595,905 +0.03(+0.52%)
Apr 10, 2019 5.720 5.780 5.603 5.740 1,348,884 +0.04(+0.70%)
Apr 09, 2019 5.740 5.790 5.600 5.700 747,162 -0.08(-1.38%)
Apr 08, 2019 5.690 5.850 5.690 5.780 644,073 +0.09(+1.58%)
Apr 05, 2019 5.660 5.750 5.631 5.690 652,500 +0.06(+1.07%)
Apr 04, 2019 5.570 5.660 5.500 5.630 589,394 +0.02(+0.36%)
Apr 03, 2019 5.780 5.810 5.500 5.610 761,677 -0.15(-2.60%)
Apr 02, 2019 5.620 5.840 5.521 5.760 1,031,183 +0.06(+1.05%)
Apr 01, 2019 5.850 6.046 5.630 5.700 1,077,536 -0.11(-1.89%)
Mar 29, 2019 5.690 5.880 5.650 5.810 1,205,900 +0.15(+2.65%)
Mar 28, 2019 5.610 5.680 5.470 5.660 1,009,934 +0.06(+1.07%)
Mar 27, 2019 5.720 5.800 5.440 5.600 1,128,701 -0.11(-1.93%)
Mar 26, 2019 5.750 5.850 5.590 5.710 1,088,624 +0.02(+0.35%)
Mar 25, 2019 5.920 5.920 5.520 5.690 1,429,435 -0.28(-4.69%)
Mar 22, 2019 6.300 6.330 5.865 5.970 1,332,400 -0.39(-6.13%)
Mar 21, 2019 6.230 6.410 5.990 6.360 1,871,374 +0.50(+8.53%)
Mar 20, 2019 5.720 5.990 5.560 5.860 1,112,203 +0.14(+2.45%)
Mar 19, 2019 5.810 5.990 5.670 5.720 1,998,835 -0.08(-1.38%)
Mar 18, 2019 5.680 6.050 5.640 5.800 2,299,928 +0.25(+4.50%)
Mar 15, 2019 5.260 6.400 5.160 5.550 4,320,200 -0.87(-13.55%)
Mar 14, 2019 6.530 6.630 6.390 6.420 887,783 -0.10(-1.53%)
Mar 13, 2019 6.320 6.570 6.280 6.520 826,198 +0.25(+3.99%)
Mar 12, 2019 5.990 6.360 5.990 6.270 1,013,531 +0.29(+4.85%)
Mar 11, 2019 5.910 5.990 5.570 5.980 859,487 +0.08(+1.36%)
Mar 08, 2019 5.740 5.940 5.660 5.900 853,400 +0.10(+1.72%)
Mar 07, 2019 5.750 5.930 5.681 5.800 599,232 +0.04(+0.69%)
Mar 06, 2019 5.960 6.010 5.710 5.760 1,496,080 -0.24(-4.00%)
Mar 05, 2019 6.050 6.150 5.900 6.000 1,040,880 -0.06(-0.99%)
Mar 04, 2019 6.260 6.380 5.890 6.060 2,063,564 -0.20(-3.19%)
Mar 01, 2019 6.470 6.710 6.130 6.260 1,680,000 -0.19(-2.95%)
Feb 28, 2019 6.270 6.670 6.020 6.450 2,102,622 +0.14(+2.22%)
Feb 27, 2019 6.030 6.460 5.940 6.310 2,655,961 +0.31(+5.17%)
Feb 26, 2019 5.870 6.130 5.710 6.000 5,303,812 +0.16(+2.74%)
Feb 25, 2019 5.910 6.310 5.800 5.840 6,811,124 -0.03(-0.51%)
Feb 22, 2019 8.940 8.940 5.560 5.870 18,032,000 -7.59(-56.39%)
Feb 21, 2019 14.33 14.33 13.34 13.46 511,260 -0.84(-5.87%)
Feb 20, 2019 13.63 14.46 13.63 14.30 1,113,940 +0.60(+4.38%)
Feb 19, 2019 13.72 13.87 13.53 13.70 736,814 -0.05(-0.36%)
Feb 15, 2019 13.95 13.96 13.65 13.75 787,400 -0.14(-1.01%)
Feb 14, 2019 13.74 14.09 13.71 13.89 344,819 -0.01(-0.07%)
Feb 13, 2019 13.89 14.09 13.71 13.90 268,079 +0.12(+0.87%)
Feb 12, 2019 13.56 13.88 13.45 13.78 266,214 +0.36(+2.68%)
Feb 11, 2019 13.12 13.46 12.97 13.42 373,232 +0.32(+2.44%)
Feb 08, 2019 13.53 13.53 12.89 13.10 302,500 -0.53(-3.89%)
Feb 07, 2019 13.78 13.80 13.37 13.63 323,614 -0.10(-0.73%)
Feb 06, 2019 13.79 13.90 13.62 13.73 321,099 -0.11(-0.79%)
Feb 05, 2019 14.29 14.41 13.78 13.84 532,539 -0.45(-3.15%)
Feb 04, 2019 13.50 14.34 13.50 14.29 682,079 +0.79(+5.85%)
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.