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:

Doubledown Interactive ADR (NQ: DDI )

11.95 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.70 11.95 11.69 11.95 6,371 +0.16(+1.33%)
May 16, 2024 10.95 12.18 10.95 11.79 28,341 +0.71(+6.44%)
May 15, 2024 10.70 12.17 10.70 11.08 13,026 +0.39(+3.65%)
May 14, 2024 12.31 12.32 10.19 10.69 60,613 -1.74(-14.00%)
May 13, 2024 12.50 12.73 11.92 12.43 20,824 -0.07(-0.56%)
May 10, 2024 12.58 12.75 12.25 12.50 35,015 +0.53(+4.38%)
May 09, 2024 11.22 12.10 11.22 11.97 21,938 +1.01(+9.26%)
May 08, 2024 11.01 11.01 10.61 10.96 10,225 +0.33(+3.10%)
May 07, 2024 10.37 10.77 10.07 10.63 8,903 -0.04(-0.37%)
May 06, 2024 10.62 11.09 10.38 10.67 10,162 +0.05(+0.47%)
May 03, 2024 10.53 10.70 10.27 10.62 21,104 -0.04(-0.38%)
May 02, 2024 10.38 11.06 10.38 10.66 9,729 +0.17(+1.62%)
May 01, 2024 10.43 10.70 10.28 10.49 7,925 +0.21(+2.04%)
Apr 30, 2024 10.52 11.00 10.26 10.28 25,301 -0.23(-2.19%)
Apr 29, 2024 10.61 11.34 10.50 10.51 17,272 -0.61(-5.49%)
Apr 26, 2024 11.03 11.62 10.91 11.12 6,325 -0.04(-0.36%)
Apr 25, 2024 10.89 11.29 10.83 11.16 7,961 +0.11(+1.00%)
Apr 24, 2024 11.40 11.40 10.08 11.05 14,991 -0.37(-3.24%)
Apr 23, 2024 10.70 11.69 10.69 11.42 26,798 +0.66(+6.13%)
Apr 22, 2024 9.810 11.21 9.800 10.76 42,126 +0.67(+6.64%)
Apr 19, 2024 10.69 10.72 9.705 10.09 17,299 -0.56(-5.26%)
Apr 18, 2024 10.01 10.66 9.955 10.65 9,096 +0.38(+3.70%)
Apr 17, 2024 9.790 10.42 9.790 10.27 12,392 +0.47(+4.80%)
Apr 16, 2024 9.730 10.23 9.510 9.800 21,830 +0.00(+0.00%)
Apr 15, 2024 10.10 10.23 9.800 9.800 12,708 -0.39(-3.87%)
Apr 12, 2024 9.790 10.42 9.790 10.20 11,850 +0.32(+3.28%)
Apr 11, 2024 9.810 9.920 9.710 9.871 5,936 +0.21(+2.18%)
Apr 10, 2024 9.510 10.03 9.510 9.660 13,414 -0.18(-1.83%)
Apr 09, 2024 10.05 10.49 9.770 9.840 13,600 -0.20(-1.99%)
Apr 08, 2024 9.930 11.00 9.860 10.04 92,763 +0.45(+4.75%)
Apr 05, 2024 8.880 9.790 8.563 9.585 239,163 -0.59(-5.84%)
Apr 04, 2024 11.53 11.68 10.17 10.18 33,531 -1.43(-12.31%)
Apr 03, 2024 11.50 11.93 11.50 11.61 4,652 +0.12(+1.04%)
Apr 02, 2024 11.31 11.60 11.23 11.49 14,190 +0.04(+0.35%)
Apr 01, 2024 10.80 11.61 10.80 11.45 15,650 +0.57(+5.24%)
Mar 28, 2024 10.91 11.69 10.68 10.88 48,792 -0.42(-3.72%)
Mar 27, 2024 12.38 12.50 11.00 11.30 46,135 -0.94(-7.72%)
Mar 26, 2024 12.22 12.44 12.07 12.24 15,228 +0.01(+0.12%)
Mar 25, 2024 12.32 12.70 12.01 12.23 29,830 -0.09(-0.73%)
Mar 22, 2024 12.66 12.93 12.20 12.32 20,123 -0.57(-4.42%)
Mar 21, 2024 12.88 13.18 12.44 12.89 26,405 +0.04(+0.27%)
Mar 20, 2024 13.39 13.39 12.57 12.86 27,509 -0.89(-6.51%)
Mar 19, 2024 13.17 13.75 12.51 13.75 30,580 +0.55(+4.17%)
Mar 18, 2024 13.79 13.79 13.05 13.20 29,987 -0.59(-4.28%)
Mar 15, 2024 13.46 13.80 13.25 13.79 12,314 +0.02(+0.15%)
Mar 14, 2024 14.02 14.28 13.13 13.77 31,396 -0.24(-1.71%)
Mar 13, 2024 14.44 14.70 14.01 14.01 32,348 -0.68(-4.63%)
Mar 12, 2024 14.52 14.78 14.13 14.69 36,480 +0.20(+1.38%)
Mar 11, 2024 14.46 15.50 14.10 14.49 50,446 +0.37(+2.62%)
Mar 08, 2024 15.90 15.96 13.20 14.12 274,279 +2.40(+20.48%)
Mar 07, 2024 12.08 12.69 11.70 11.72 55,144 -0.39(-3.22%)
Mar 06, 2024 12.57 13.69 11.87 12.11 18,365 -0.46(-3.66%)
Mar 05, 2024 12.46 13.24 12.42 12.57 13,915 +0.15(+1.21%)
Mar 04, 2024 12.63 12.82 12.22 12.42 9,893 -0.51(-3.94%)
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.