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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2022 5.620 5.630 5.220 5.310 2,268,446 +0.19(+3.71%)
Apr 28, 2022 5.220 5.400 4.820 5.120 1,327,368 -0.07(-1.35%)
Apr 27, 2022 5.370 5.480 5.050 5.190 1,370,349 -0.09(-1.70%)
Apr 26, 2022 5.490 5.690 5.174 5.280 1,584,834 -0.24(-4.35%)
Apr 25, 2022 5.020 5.550 4.730 5.520 3,369,540 +0.37(+7.18%)
Apr 22, 2022 5.270 5.590 5.000 5.150 1,537,926 -0.12(-2.28%)
Apr 21, 2022 5.280 5.300 4.830 5.270 1,605,115 -0.11(-2.04%)
Apr 20, 2022 5.470 5.510 5.185 5.380 1,146,540 -0.14(-2.54%)
Apr 19, 2022 4.900 5.550 4.840 5.520 3,805,113 +0.58(+11.74%)
Apr 18, 2022 5.200 5.200 4.670 4.940 2,244,433 -0.39(-7.32%)
Apr 14, 2022 5.260 5.410 5.100 5.330 2,506,370 +0.07(+1.33%)
Apr 13, 2022 5.190 5.620 5.130 5.260 2,455,309 -0.04(-0.75%)
Apr 12, 2022 5.670 5.670 4.901 5.300 3,162,771 -0.15(-2.75%)
Apr 11, 2022 5.440 6.038 5.200 5.450 7,183,909 +0.21(+4.01%)
Apr 08, 2022 6.360 6.400 5.200 5.240 5,714,449 -0.91(-14.80%)
Apr 07, 2022 7.070 7.090 5.560 6.150 11,861,865 -0.63(-9.29%)
Apr 06, 2022 6.510 7.300 6.170 6.780 17,926,064 -0.08(-1.17%)
Apr 05, 2022 4.820 7.200 4.711 6.860 48,290,388 +2.16(+45.96%)
Apr 04, 2022 3.850 5.330 3.761 4.700 8,394,231 +1.05(+28.77%)
Apr 01, 2022 3.760 3.850 3.550 3.650 1,128,415 +0.10(+2.82%)
Mar 31, 2022 3.820 3.860 3.511 3.550 839,774 -0.36(-9.21%)
Mar 30, 2022 4.000 4.131 3.795 3.910 919,937 -0.04(-1.01%)
Mar 29, 2022 4.180 4.180 3.940 3.950 1,350,912 +0.00(+0.00%)
Mar 28, 2022 3.750 3.960 3.650 3.950 1,999,589 +0.48(+13.83%)
Mar 25, 2022 3.650 3.670 3.430 3.470 1,172,599 -0.37(-9.64%)
Mar 24, 2022 4.170 4.190 3.653 3.840 1,596,682 -0.21(-5.19%)
Mar 23, 2022 4.060 4.570 3.930 4.050 2,695,779 +0.08(+2.02%)
Mar 22, 2022 3.660 4.200 3.630 3.970 2,198,722 +0.55(+16.08%)
Mar 21, 2022 3.670 3.790 3.350 3.420 1,334,743 -0.32(-8.56%)
Mar 18, 2022 3.900 4.390 3.690 3.740 2,765,043 -0.05(-1.32%)
Mar 17, 2022 3.730 3.980 3.550 3.790 2,068,172 -0.46(-10.82%)
Mar 16, 2022 3.340 4.300 3.080 4.250 4,851,713 +1.70(+66.67%)
Mar 15, 2022 2.990 3.100 2.510 2.550 1,295,719 -0.40(-13.56%)
Mar 14, 2022 3.500 3.780 2.920 2.950 1,190,833 -0.83(-21.96%)
Mar 11, 2022 4.950 5.020 3.610 3.780 1,125,066 -0.74(-16.37%)
Mar 10, 2022 5.100 4.520 330,278 -0.60(-11.72%)
Mar 09, 2022 5.420 5.449 5.080 5.120 253,555 -0.09(-1.73%)
Mar 08, 2022 4.770 5.240 4.650 5.210 315,218 +0.50(+10.62%)
Mar 07, 2022 4.620 4.859 4.530 4.710 264,015 +0.13(+2.84%)
Mar 04, 2022 4.600 4.700 4.470 4.580 180,903 -0.12(-2.55%)
Mar 03, 2022 4.680 4.997 4.600 4.700 440,335 +0.11(+2.40%)
Mar 02, 2022 4.530 4.640 4.375 4.590 150,760 +0.15(+3.38%)
Mar 01, 2022 4.350 4.570 4.350 4.440 314,573 +0.12(+2.78%)
Feb 28, 2022 4.540 4.730 4.255 4.320 408,232 -0.20(-4.42%)
Feb 25, 2022 5.090 4.720 4.460 4.520 904,613 -0.50(-9.96%)
Feb 24, 2022 4.530 5.020 4.330 5.020 683,561 +0.17(+3.51%)
Feb 23, 2022 5.880 5.880 4.820 4.850 626,473 -0.87(-15.21%)
Feb 22, 2022 5.800 6.260 5.560 5.720 681,259 -0.30(-4.98%)
Feb 18, 2022 6.020 0 -0.63(-9.47%)
Feb 17, 2022 7.010 7.490 6.600 6.650 319,902 -0.55(-7.64%)
Feb 16, 2022 7.090 7.300 6.760 7.200 383,958 -0.10(-1.37%)
Feb 15, 2022 7.010 7.460 6.720 7.300 908,597 -0.13(-1.75%)
Feb 14, 2022 6.440 7.480 6.410 7.430 326,630 +0.92(+14.13%)
Feb 11, 2022 7.420 7.500 6.380 6.510 452,404 -0.97(-12.97%)
Feb 10, 2022 7.000 7.900 7.000 7.480 1,945,490 +0.28(+3.89%)
Feb 09, 2022 6.000 7.340 6.000 7.200 1,103,549 +1.29(+21.83%)
Feb 08, 2022 5.530 6.030 5.530 5.910 350,578 +0.38(+6.87%)
Feb 07, 2022 5.410 5.860 5.280 5.530 182,095 +0.07(+1.28%)
Feb 04, 2022 5.210 5.490 5.062 5.460 87,083 +0.25(+4.80%)
Feb 03, 2022 4.880 5.320 5.210 152,345 +0.20(+3.99%)
Feb 02, 2022 5.190 5.279 4.850 5.010 303,658 -0.14(-2.72%)
Feb 01, 2022 5.230 5.340 4.950 5.150 319,468 +0.14(+2.79%)
Jan 31, 2022 4.380 5.010 431,763 +0.53(+11.83%)
Jan 28, 2022 4.020 4.540 3.901 4.480 314,049 +0.35(+8.47%)
Jan 27, 2022 4.230 4.572 4.110 4.130 427,529 -0.07(-1.67%)
Jan 26, 2022 4.550 4.740 4.030 4.200 2,225,374 -0.35(-7.69%)
Jan 25, 2022 5.030 5.280 4.410 4.550 2,321,137 -0.31(-6.38%)
Jan 24, 2022 4.740 5.240 4.655 4.860 1,120,079 -0.09(-1.82%)
Jan 21, 2022 5.600 5.639 4.700 4.950 1,056,556 -0.84(-14.51%)
Jan 20, 2022 6.260 6.540 5.720 5.790 978,747 -0.31(-5.08%)
Jan 19, 2022 7.850 8.060 5.730 6.100 2,482,748 -1.90(-23.75%)
Jan 18, 2022 8.500 8.650 8.000 8.000 242,982 -0.63(-7.30%)
Jan 14, 2022 8.630 0 -1.50(-14.81%)
Jan 13, 2022 11.42 11.90 10.12 10.13 163,429 -1.19(-10.51%)
Jan 12, 2022 12.00 12.37 11.31 11.32 113,004 -0.58(-4.87%)
Jan 11, 2022 11.40 12.53 11.26 11.90 198,593 -0.03(-0.25%)
Jan 10, 2022 12.06 12.21 11.45 11.93 104,004 -0.42(-3.40%)
Jan 07, 2022 12.83 13.11 12.05 12.35 125,943 -0.50(-3.89%)
Jan 06, 2022 13.80 14.18 12.85 12.85 123,620 -1.11(-7.95%)
Jan 05, 2022 13.98 14.73 13.88 13.96 58,116 -0.30(-2.10%)
Jan 04, 2022 15.57 15.79 13.74 14.26 132,164 -0.78(-5.19%)
Jan 03, 2022 16.46 16.71 15.01 15.04 159,902 -1.13(-6.99%)
Dec 31, 2021 14.79 22.53 14.75 16.17 805,935 +1.09(+7.23%)
Dec 30, 2021 13.66 15.72 13.66 15.08 77,331 +0.99(+7.03%)
Dec 29, 2021 13.83 14.36 13.24 14.09 45,615 +0.49(+3.60%)
Dec 28, 2021 13.48 13.91 13.24 13.60 36,595 -0.11(-0.80%)
Dec 27, 2021 13.49 13.90 12.89 13.71 54,527 +0.45(+3.39%)
Dec 23, 2021 13.29 13.80 13.24 13.26 50,028 -0.04(-0.30%)
Dec 22, 2021 13.84 13.99 13.21 13.30 123,650 -0.77(-5.47%)
Dec 21, 2021 14.29 14.49 13.67 14.07 76,099 +0.10(+0.72%)
Dec 20, 2021 13.14 14.50 13.13 13.97 67,257 +0.49(+3.64%)
Dec 17, 2021 13.31 13.76 12.30 13.48 149,835 -0.02(-0.15%)
Dec 16, 2021 14.81 14.90 13.48 13.50 54,940 -0.96(-6.64%)
Dec 15, 2021 15.48 15.48 13.62 14.46 80,797 -0.96(-6.23%)
Dec 14, 2021 14.36 15.50 14.25 15.42 130,057 -0.19(-1.22%)
Dec 13, 2021 13.18 15.90 13.18 15.61 309,362 +2.43(+18.44%)
Dec 10, 2021 13.90 13.90 12.90 13.18 133,908 -0.85(-6.06%)
Dec 09, 2021 14.92 15.40 13.56 14.03 175,239 -0.88(-5.90%)
Dec 08, 2021 15.91 16.01 14.02 14.91 226,422 -1.33(-8.19%)
Dec 07, 2021 16.92 17.10 15.81 16.24 169,352 -0.06(-0.37%)
Dec 06, 2021 16.45 16.76 15.38 16.30 92,019 -0.31(-1.87%)
Dec 03, 2021 20.00 20.09 16.61 16.61 201,713 -3.67(-18.10%)
Dec 02, 2021 20.00 21.29 20.00 20.28 40,889 +0.13(+0.65%)
Dec 01, 2021 21.73 22.18 20.05 20.15 38,394 -1.58(-7.27%)
Nov 30, 2021 22.02 22.30 21.61 21.73 49,801 -0.69(-3.08%)
Nov 29, 2021 24.00 24.00 22.25 22.42 41,581 -1.53(-6.39%)
Nov 26, 2021 23.62 23.97 23.00 23.95 30,092 +0.69(+2.97%)
Nov 24, 2021 24.00 24.00 23.06 23.26 39,061 -0.74(-3.08%)
Nov 23, 2021 23.60 24.10 23.60 24.00 36,615 +0.75(+3.23%)
Nov 22, 2021 24.00 24.00 23.22 23.25 39,241 -0.75(-3.12%)
Nov 19, 2021 24.50 24.50 23.61 24.00 77,990 -0.60(-2.44%)
Nov 18, 2021 25.15 24.65 24.00 24.60 85,311 -0.52(-2.07%)
Nov 17, 2021 26.43 26.43 25.06 25.12 88,833 -1.15(-4.38%)
Nov 16, 2021 29.87 29.87 26.17 26.27 108,189 -2.96(-10.13%)
Nov 15, 2021 31.20 33.80 28.00 29.23 260,259 -0.32(-1.08%)
Nov 12, 2021 30.35 30.83 29.09 29.55 180,662 -0.45(-1.50%)
Nov 11, 2021 34.14 34.14 30.00 30.00 134,988 -3.37(-10.10%)
Nov 10, 2021 35.26 33.37 458,991 -3.03(-8.32%)
Nov 09, 2021 34.00 37.37 33.88 36.40 207,185 +1.94(+5.63%)
Nov 08, 2021 30.03 34.56 30.00 34.46 66,075 +4.46(+14.87%)
Nov 05, 2021 30.47 30.47 30.00 30.00 22,470 -0.21(-0.70%)
Nov 04, 2021 30.82 30.90 30.00 30.21 15,713 -0.69(-2.23%)
Nov 03, 2021 29.58 30.91 29.58 30.90 40,265 +1.29(+4.36%)
Nov 02, 2021 28.50 29.70 27.34 29.61 100,447 +1.25(+4.41%)
Nov 01, 2021 28.20 28.36 27.29 28.36 23,008 +0.33(+1.18%)
Oct 29, 2021 27.90 28.10 27.36 28.03 15,966 +0.18(+0.65%)
Oct 28, 2021 28.00 28.02 27.31 27.85 50,503 -0.22(-0.78%)
Oct 27, 2021 28.00 28.51 27.69 28.07 38,936 +0.02(+0.07%)
Oct 26, 2021 25.57 28.05 28.05 131,645 +2.58(+10.13%)
Oct 25, 2021 25.43 25.47 24.96 25.47 14,023 -0.04(-0.16%)
Oct 22, 2021 25.58 25.70 25.20 25.51 18,181 -0.07(-0.27%)
Oct 21, 2021 24.35 25.58 24.23 25.58 68,091 +1.01(+4.11%)
Oct 20, 2021 24.61 24.85 24.30 24.57 22,004 -0.05(-0.20%)
Oct 19, 2021 24.30 24.62 24.15 24.62 18,917 +0.14(+0.57%)
Oct 18, 2021 24.95 24.95 24.21 24.48 14,407 -0.32(-1.29%)
Oct 15, 2021 24.47 24.87 24.25 24.80 65,350 +0.26(+1.06%)
Oct 14, 2021 24.85 24.85 23.86 24.54 25,423 -0.25(-1.01%)
Oct 13, 2021 24.06 24.79 24.00 24.79 43,327 +0.73(+3.03%)
Oct 12, 2021 23.77 24.07 23.77 24.06 11,663 +0.29(+1.22%)
Oct 11, 2021 24.05 24.14 23.65 23.77 17,400 -0.35(-1.45%)
Oct 08, 2021 24.50 24.50 24.11 24.12 11,240 +0.01(+0.04%)
Oct 07, 2021 23.72 24.25 23.50 24.11 120,720 +0.40(+1.69%)
Oct 06, 2021 23.57 23.71 23.26 23.71 9,384 +0.19(+0.81%)
Oct 05, 2021 23.46 23.63 23.02 23.52 6,530 +0.02(+0.09%)
Oct 04, 2021 23.60 23.71 23.07 23.50 16,844 -0.21(-0.89%)
Oct 01, 2021 23.50 23.88 23.09 23.71 9,745 +0.04(+0.17%)
Sep 30, 2021 23.63 23.90 23.00 23.67 40,011 +0.17(+0.72%)
Sep 29, 2021 23.46 23.88 23.32 23.50 45,110 -0.03(-0.13%)
Sep 28, 2021 23.45 23.69 23.40 23.53 17,651 -0.04(-0.17%)
Sep 27, 2021 23.55 23.78 23.05 23.57 22,748 +0.42(+1.81%)
Sep 24, 2021 23.00 23.31 23.00 23.15 17,704 +0.02(+0.09%)
Sep 23, 2021 23.13 23.25 23.00 23.13 9,682 -0.01(-0.04%)
Sep 22, 2021 22.05 23.14 22.00 23.14 31,518 +1.05(+4.75%)
Sep 21, 2021 22.42 22.50 22.00 22.09 30,021 -0.45(-2.00%)
Sep 20, 2021 22.04 23.16 22.03 22.54 41,725 +0.38(+1.71%)
Sep 17, 2021 22.07 22.50 22.00 22.16 6,446 -0.18(-0.81%)
Sep 16, 2021 22.23 22.34 22.17 22.34 4,244 -0.03(-0.13%)
Sep 15, 2021 22.00 22.40 22.00 22.37 60,076 +0.18(+0.81%)
Sep 14, 2021 22.50 22.86 22.01 22.19 18,554 -0.40(-1.77%)
Sep 13, 2021 22.50 22.86 22.26 22.59 54,573 +0.09(+0.40%)
Sep 10, 2021 23.00 23.20 22.49 22.50 36,438 -0.45(-1.96%)
Sep 09, 2021 22.11 23.20 22.07 22.95 119,714 +0.83(+3.75%)
Sep 08, 2021 22.20 22.59 21.70 22.12 48,761 +0.01(+0.05%)
Sep 07, 2021 21.08 22.20 21.08 22.11 35,115 +1.01(+4.79%)
Sep 03, 2021 21.23 21.60 20.87 21.10 26,966 -0.24(-1.12%)
Sep 02, 2021 21.50 21.70 21.32 21.34 29,929 +0.00(+0.00%)
Sep 01, 2021 20.01 21.77 20.01 21.34 60,724 +1.17(+5.80%)
Aug 31, 2021 21.30 21.49 20.02 20.17 38,689 -1.14(-5.35%)
Aug 30, 2021 22.88 22.88 21.20 21.31 36,214 -0.05(-0.23%)
Aug 27, 2021 22.94 23.19 21.38 21.36 39,028 -1.53(-6.68%)
Aug 26, 2021 21.25 23.00 21.25 22.89 34,659 +1.64(+7.72%)
Aug 25, 2021 21.46 21.46 20.93 21.25 16,821 -0.25(-1.16%)
Aug 24, 2021 20.55 21.69 20.55 21.50 96,601 +1.42(+7.07%)
Aug 23, 2021 19.90 20.34 19.89 20.08 14,385 +0.32(+1.62%)
Aug 20, 2021 19.70 19.84 19.23 19.76 35,915 +0.21(+1.07%)
Aug 19, 2021 19.20 19.80 18.91 19.55 39,557 -0.27(-1.36%)
Aug 18, 2021 19.92 19.92 19.14 19.82 65,218 +0.30(+1.54%)
Aug 17, 2021 17.81 19.72 18.22 19.52 53,921 +1.30(+7.14%)
Aug 16, 2021 18.96 18.97 17.30 18.22 84,312 -0.16(-0.87%)
Aug 13, 2021 21.05 21.70 18.31 18.38 344,765 -3.05(-14.23%)
Aug 12, 2021 21.02 21.63 20.70 21.43 78,491 +0.76(+3.68%)
Aug 11, 2021 21.11 21.55 20.57 20.67 40,616 -0.55(-2.59%)
Aug 10, 2021 21.86 22.20 20.90 21.22 55,225 -0.20(-0.93%)
Aug 09, 2021 20.96 21.89 20.82 21.42 61,900 +0.65(+3.13%)
Aug 06, 2021 22.10 22.60 20.55 20.77 94,923 -1.33(-6.02%)
Aug 05, 2021 22.19 22.79 22.00 22.10 74,856 -0.01(-0.05%)
Aug 04, 2021 23.17 23.60 22.00 22.11 164,371 -1.04(-4.49%)
Aug 03, 2021 24.54 24.54 22.53 23.15 280,897 -1.39(-5.66%)
Aug 02, 2021 24.89 24.94 24.30 24.54 28,206 -0.29(-1.17%)
Jul 30, 2021 24.29 24.88 23.72 24.83 54,923 +0.92(+3.85%)
Jul 29, 2021 25.95 26.22 23.45 23.91 273,737 -2.31(-8.81%)
Jul 28, 2021 22.98 26.22 22.98 26.22 181,303 +3.82(+17.05%)
Jul 27, 2021 19.05 22.43 18.88 22.40 360,283 +2.48(+12.45%)
Jul 26, 2021 20.00 20.31 18.87 19.92 285,483 -1.62(-7.52%)
Jul 23, 2021 22.01 22.20 21.05 21.54 202,574 -1.88(-8.03%)
Jul 22, 2021 23.46 23.77 23.30 23.42 38,945 -0.15(-0.64%)
Jul 21, 2021 23.28 23.82 23.15 23.57 70,996 +0.07(+0.30%)
Jul 20, 2021 23.80 23.90 23.12 23.50 55,802 +0.07(+0.30%)
Jul 19, 2021 23.09 24.14 23.01 23.43 120,070 -0.10(-0.42%)
Jul 16, 2021 23.79 24.12 23.15 23.53 142,136 -0.21(-0.88%)
Jul 15, 2021 23.52 24.48 23.32 23.74 373,131 +0.47(+2.02%)
Jul 14, 2021 23.41 23.91 22.53 23.27 300,077 -0.23(-0.98%)
Jul 13, 2021 24.00 24.88 23.33 23.50 343,514 +0.00(+0.00%)
Jul 12, 2021 25.52 25.71 23.09 23.50 266,701 -1.69(-6.71%)
Jul 09, 2021 26.85 26.92 25.19 25.19 287,259 -0.29(-1.14%)
Jul 08, 2021 25.00 27.50 24.51 25.48 385,816 -0.71(-2.71%)
Jul 07, 2021 27.01 27.31 25.60 26.19 236,548 -0.33(-1.24%)
Jul 06, 2021 27.40 28.50 25.89 26.52 594,833 -2.29(-7.95%)
Jul 02, 2021 30.91 31.36 27.20 28.81 802,086 -3.76(-11.54%)
Jul 01, 2021 34.01 39.50 30.30 32.57 1,386,024 -5.73(-14.96%)
Jun 30, 2021 25.28 46.00 25.09 38.30 7,264,097 +14.78(+62.84%)
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.