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:

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.160 +0.010 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.190 1.230 1.115 1.160 244,039 +0.01(+0.87%)
Feb 29, 2024 1.220 1.250 1.111 1.150 2,377,868 -0.13(-10.16%)
Feb 28, 2024 1.230 1.350 1.170 1.280 548,194 +0.08(+6.67%)
Feb 27, 2024 1.130 1.247 1.130 1.200 447,252 +0.10(+9.09%)
Feb 26, 2024 1.130 1.180 1.090 1.100 365,072 -0.03(-2.65%)
Feb 23, 2024 1.130 1.140 1.090 1.130 551,139 -0.01(-0.88%)
Feb 22, 2024 1.150 1.160 1.100 1.140 350,957 +0.00(+0.00%)
Feb 21, 2024 1.230 1.240 1.120 1.140 301,144 -0.03(-2.56%)
Feb 20, 2024 1.240 1.289 1.160 1.170 338,673 -0.08(-6.40%)
Feb 16, 2024 1.220 1.270 1.200 1.250 284,567 +0.04(+3.31%)
Feb 15, 2024 1.250 1.250 1.170 1.210 383,283 -0.03(-2.42%)
Feb 14, 2024 1.300 1.300 1.240 1.240 162,367 -0.02(-1.59%)
Feb 13, 2024 1.380 1.380 1.240 1.260 255,594 -0.12(-8.70%)
Feb 12, 2024 1.280 1.400 1.280 1.380 89,337 +0.09(+6.98%)
Feb 09, 2024 1.310 1.320 1.285 1.290 70,586 -0.03(-2.27%)
Feb 08, 2024 1.290 1.360 1.270 1.320 151,027 -0.02(-1.49%)
Feb 07, 2024 1.400 1.400 1.300 1.340 320,570 -0.10(-6.94%)
Feb 06, 2024 1.420 1.470 1.411 1.440 94,107 +0.06(+4.35%)
Feb 05, 2024 1.380 1.410 1.351 1.380 142,592 -0.04(-2.82%)
Feb 02, 2024 1.400 1.460 1.380 1.420 174,029 +0.01(+0.71%)
Feb 01, 2024 1.420 1.460 1.380 1.410 104,426 +0.00(+0.00%)
Jan 31, 2024 1.300 1.470 1.300 1.410 345,992 +0.08(+6.02%)
Jan 30, 2024 1.530 1.530 1.325 1.330 302,036 -0.13(-8.90%)
Jan 29, 2024 1.370 1.530 1.330 1.460 600,929 +0.16(+12.31%)
Jan 26, 2024 1.310 1.350 1.290 1.300 182,222 -0.05(-3.70%)
Jan 25, 2024 1.350 1.350 1.300 1.350 167,813 +0.04(+3.05%)
Jan 24, 2024 1.300 1.390 1.275 1.310 548,260 +0.06(+4.80%)
Jan 23, 2024 1.210 1.260 1.210 1.250 146,764 +0.06(+5.04%)
Jan 22, 2024 1.150 1.235 1.150 1.190 184,765 -0.04(-3.25%)
Jan 19, 2024 1.180 1.295 1.160 1.230 337,791 +0.05(+4.24%)
Jan 18, 2024 1.090 1.260 1.085 1.180 453,107 +0.09(+8.26%)
Jan 17, 2024 1.120 1.140 1.065 1.090 580,156 -0.09(-7.63%)
Jan 16, 2024 1.260 1.250 1.170 1.180 346,217 -0.07(-5.60%)
Jan 12, 2024 1.260 1.320 1.205 1.250 374,826 -0.03(-2.34%)
Jan 11, 2024 1.200 1.300 1.200 1.280 301,245 +0.09(+7.56%)
Jan 10, 2024 1.280 1.320 1.180 1.190 560,934 -0.13(-9.85%)
Jan 09, 2024 1.380 1.410 1.310 1.320 337,660 -0.07(-5.04%)
Jan 08, 2024 1.480 1.500 1.380 1.390 461,282 -0.11(-7.33%)
Jan 05, 2024 1.520 1.600 1.490 1.500 360,008 -0.03(-1.96%)
Jan 04, 2024 1.500 1.590 1.470 1.530 369,108 +0.03(+2.00%)
Jan 03, 2024 1.510 1.520 1.460 1.500 223,971 +0.02(+1.35%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.