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

(NY: DFSI )

34.10 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 28, 2023 29.85 30.21 29.85 30.16 13,834 -0.02(-0.06%)
Apr 27, 2023 29.81 30.19 29.81 30.18 58,624 +0.40(+1.35%)
Apr 26, 2023 29.92 29.94 29.71 29.78 26,365 +0.00(+0.00%)
Apr 25, 2023 30.01 30.01 29.77 29.78 56,849 -0.43(-1.43%)
Apr 24, 2023 30.16 30.23 30.14 30.21 68,441 +0.08(+0.26%)
Apr 21, 2023 29.99 30.15 29.93 30.14 30,407 +0.19(+0.62%)
Apr 20, 2023 29.94 30.07 29.92 29.95 17,130 -0.01(-0.03%)
Apr 19, 2023 30.05 30.05 29.95 29.96 21,885 -0.15(-0.50%)
Apr 18, 2023 30.24 30.24 30.05 30.11 18,807 +0.18(+0.60%)
Apr 17, 2023 30.04 30.04 29.81 29.93 21,589 -0.05(-0.16%)
Apr 14, 2023 30.16 30.16 29.88 29.98 35,480 -0.14(-0.45%)
Apr 13, 2023 29.96 30.15 29.96 30.12 8,421 +0.43(+1.45%)
Apr 12, 2023 29.67 29.78 29.67 29.69 24,551 +0.21(+0.70%)
Apr 11, 2023 29.49 29.55 29.47 29.48 14,842 +0.14(+0.47%)
Apr 10, 2023 29.11 29.36 29.11 29.34 11,120 +0.01(+0.03%)
Apr 06, 2023 29.27 29.45 29.19 29.33 19,575 +0.01(+0.03%)
Apr 05, 2023 29.34 29.41 29.21 29.32 25,798 -0.25(-0.86%)
Apr 04, 2023 29.57 29.70 29.52 29.58 19,497 -0.01(-0.03%)
Apr 03, 2023 29.44 29.59 29.39 29.59 18,897 +0.18(+0.60%)
Mar 31, 2023 29.33 29.41 29.32 29.41 38,279 +0.16(+0.54%)
Mar 30, 2023 29.35 29.35 29.19 29.25 34,524 +0.37(+1.29%)
Mar 29, 2023 28.81 28.89 28.76 28.88 76,721 +0.39(+1.37%)
Mar 28, 2023 28.64 28.64 28.44 28.49 64,103 -0.07(-0.24%)
Mar 27, 2023 28.59 28.59 28.39 28.56 35,846 +0.30(+1.07%)
Mar 24, 2023 28.10 28.28 28.00 28.26 114,377 -0.08(-0.28%)
Mar 23, 2023 28.57 28.74 28.24 28.33 95,620 +0.05(+0.17%)
Mar 22, 2023 28.40 28.83 28.29 28.29 70,411 -0.14(-0.48%)
Mar 21, 2023 28.58 28.58 28.32 28.42 81,379 +0.38(+1.37%)
Mar 20, 2023 27.91 28.12 27.91 28.04 56,956 +0.42(+1.52%)
Mar 17, 2023 27.64 27.72 27.55 27.62 52,660 -0.33(-1.19%)
Mar 16, 2023 27.41 27.97 27.41 27.95 148,171 +0.43(+1.56%)
Mar 15, 2023 27.39 27.54 27.23 27.52 181,840 -0.82(-2.90%)
Mar 14, 2023 28.29 28.39 28.16 28.34 20,258 +0.32(+1.16%)
Mar 13, 2023 27.89 28.21 27.86 28.02 37,727 -0.19(-0.66%)
Mar 10, 2023 28.53 28.59 28.19 28.20 145,058 -0.30(-1.06%)
Mar 09, 2023 28.81 28.90 28.51 28.51 50,355 -0.24(-0.85%)
Mar 08, 2023 28.78 28.85 28.69 28.75 43,921 +0.09(+0.31%)
Mar 07, 2023 28.80 28.96 28.61 28.66 41,522 -0.50(-1.71%)
Mar 06, 2023 29.16 29.27 29.11 29.16 49,471 -0.05(-0.17%)
Mar 03, 2023 28.99 29.29 28.97 29.21 29,401 +0.38(+1.32%)
Mar 02, 2023 28.62 28.85 28.55 28.83 664,084 +0.03(+0.10%)
Mar 01, 2023 28.91 28.91 28.72 28.80 36,927 +0.14(+0.48%)
Feb 28, 2023 28.79 28.81 28.66 28.66 14,986 -0.15(-0.53%)
Feb 27, 2023 28.79 28.92 28.79 28.82 8,322 +0.33(+1.15%)
Feb 24, 2023 28.49 28.52 28.40 28.49 57,661 -0.42(-1.45%)
Feb 23, 2023 28.88 28.96 28.69 28.91 14,918 +0.14(+0.48%)
Feb 22, 2023 28.92 28.92 28.71 28.77 37,321 -0.19(-0.64%)
Feb 21, 2023 29.16 29.16 28.94 28.96 33,519 -0.37(-1.27%)
Feb 17, 2023 29.12 29.35 29.08 29.33 22,795 +0.08(+0.27%)
Feb 16, 2023 29.16 29.42 29.13 29.25 21,717 -0.08(-0.27%)
Feb 15, 2023 29.05 29.35 29.05 29.33 18,390 -0.13(-0.43%)
Feb 14, 2023 29.42 29.57 29.25 29.45 64,047 +0.06(+0.20%)
Feb 13, 2023 29.19 29.43 29.19 29.40 28,845 +0.25(+0.87%)
Feb 10, 2023 29.21 29.21 29.02 29.14 13,727 -0.19(-0.63%)
Feb 09, 2023 29.85 29.85 29.31 29.33 48,718 +0.03(+0.10%)
Feb 08, 2023 29.47 29.47 29.27 29.30 43,749 -0.16(-0.53%)
Feb 07, 2023 29.13 29.50 29.04 29.45 26,534 +0.16(+0.53%)
Feb 06, 2023 29.37 29.37 29.20 29.30 105,786 -0.33(-1.12%)
Feb 03, 2023 29.65 29.81 29.57 29.63 15,971 -0.32(-1.08%)
Feb 02, 2023 29.90 30.10 29.83 29.95 30,513 +0.09(+0.29%)
Feb 01, 2023 29.53 29.98 29.47 29.87 19,818 +0.28(+0.96%)
Jan 31, 2023 29.32 29.61 29.32 29.58 67,671 +0.17(+0.56%)
Jan 30, 2023 29.54 29.61 29.41 29.42 41,123 -0.16(-0.53%)
Jan 27, 2023 29.54 29.68 29.48 29.57 71,317 -0.04(-0.13%)
Jan 26, 2023 29.68 29.68 29.44 29.61 16,435 +0.05(+0.17%)
Jan 25, 2023 29.38 29.58 29.26 29.56 41,362 +0.15(+0.50%)
Jan 24, 2023 29.32 29.45 29.20 29.42 30,676 +0.02(+0.07%)
Jan 23, 2023 29.08 29.42 29.08 29.40 34,943 +0.10(+0.33%)
Jan 20, 2023 29.08 29.30 29.06 29.30 24,808 +0.34(+1.18%)
Jan 19, 2023 28.97 29.05 28.87 28.96 11,924 -0.14(-0.47%)
Jan 18, 2023 29.47 29.50 29.09 29.09 49,171 -0.03(-0.10%)
Jan 17, 2023 29.07 29.17 29.06 29.12 37,834 +0.10(+0.34%)
Jan 13, 2023 28.61 29.03 28.61 29.03 8,909 +0.12(+0.41%)
Jan 12, 2023 28.61 28.93 28.46 28.91 55,418 +0.43(+1.51%)
Jan 11, 2023 28.43 28.49 28.33 28.48 37,733 +0.15(+0.52%)
Jan 10, 2023 28.25 28.33 28.15 28.33 32,573 +0.09(+0.31%)
Jan 09, 2023 28.32 28.52 28.24 28.24 46,271 +0.13(+0.46%)
Jan 06, 2023 27.49 28.15 27.49 28.11 17,655 +0.66(+2.41%)
Jan 05, 2023 27.60 27.60 27.39 27.45 57,577 -0.28(-1.02%)
Jan 04, 2023 27.72 27.79 27.61 27.73 47,855 +0.44(+1.61%)
Jan 03, 2023 27.41 27.47 27.21 27.30 46,337 +0.15(+0.55%)
Dec 30, 2022 27.17 27.22 27.04 27.15 66,746 -0.20(-0.73%)
Dec 29, 2022 27.27 27.43 27.27 27.34 126,197 +0.47(+1.74%)
Dec 28, 2022 27.24 27.24 26.86 26.88 40,948 -0.28(-1.01%)
Dec 27, 2022 27.23 27.23 27.06 27.15 83,464 +0.04(+0.16%)
Dec 23, 2022 27.09 27.14 26.91 27.11 68,323 +0.08(+0.30%)
Dec 22, 2022 27.14 27.14 26.78 27.03 49,442 -0.17(-0.62%)
Dec 21, 2022 27.06 27.31 27.06 27.20 90,356 +0.25(+0.94%)
Dec 20, 2022 27.03 27.04 26.88 26.94 57,520 +0.08(+0.29%)
Dec 19, 2022 27.01 27.01 26.77 26.87 43,915 -0.14(-0.51%)
Dec 16, 2022 26.98 27.06 26.80 27.00 65,458 -0.17(-0.64%)
Dec 15, 2022 27.45 27.45 27.07 27.18 38,231 -0.72(-2.59%)
Dec 14, 2022 28.00 28.07 27.81 27.90 33,830 -0.03(-0.09%)
Dec 13, 2022 28.12 28.13 27.76 27.92 48,294 +0.42(+1.53%)
Dec 12, 2022 27.38 27.57 27.32 27.50 118,669 +0.04(+0.16%)
Dec 09, 2022 27.37 27.66 27.37 27.46 48,993 +0.08(+0.30%)
Dec 08, 2022 27.21 27.51 27.21 27.37 74,978 +0.06(+0.22%)
Dec 07, 2022 27.33 27.41 27.24 27.31 98,983 +0.05(+0.18%)
Dec 06, 2022 27.38 27.38 27.16 27.27 56,234 -0.13(-0.46%)
Dec 05, 2022 27.65 27.68 27.37 27.39 80,898 -0.43(-1.53%)
Dec 02, 2022 27.61 27.93 27.61 27.82 129,753 +0.01(+0.02%)
Dec 01, 2022 27.84 27.90 27.68 27.81 60,162 +0.32(+1.17%)
Nov 30, 2022 27.18 27.62 26.96 27.49 92,396 +0.47(+1.74%)
Nov 29, 2022 27.13 27.13 26.96 27.02 25,125 -0.01(-0.05%)
Nov 28, 2022 27.43 27.43 26.99 27.03 47,906 -0.36(-1.31%)
Nov 25, 2022 27.35 27.47 27.33 27.39 3,630 +0.11(+0.40%)
Nov 23, 2022 27.02 27.36 27.02 27.28 33,883 +0.35(+1.29%)
Nov 22, 2022 26.73 27.00 26.73 26.93 106,047 +0.32(+1.21%)
Nov 21, 2022 26.57 26.64 26.49 26.61 56,990 -0.19(-0.73%)
Nov 18, 2022 26.83 26.86 26.66 26.81 88,965 +0.12(+0.45%)
Nov 17, 2022 26.48 26.74 26.47 26.69 156,684 -0.08(-0.30%)
Nov 16, 2022 26.96 26.96 26.67 26.77 94,843 -0.06(-0.23%)
Nov 15, 2022 27.09 27.21 26.64 26.83 72,863 +0.08(+0.28%)
Nov 14, 2022 26.84 26.98 26.76 26.76 38,942 -0.28(-1.04%)
Nov 11, 2022 26.69 27.15 26.69 27.04 79,986 +0.58(+2.19%)
Nov 10, 2022 26.00 27.12 26.00 26.46 621,814 +1.44(+5.77%)
Nov 09, 2022 25.32 25.44 24.98 25.01 85,347 -0.38(-1.48%)
Nov 08, 2022 25.43 25.51 25.22 25.39 46,814 +0.36(+1.42%)
Nov 07, 2022 25.00 25.15 25.00 25.03 53,810 +0.13(+0.53%)
Nov 04, 2022 24.88 24.94 24.61 24.90 124,432 +0.93(+3.88%)
Nov 03, 2022 24.00 24.18 23.94 23.97 1,576,674 -0.27(-1.11%)
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.