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

Definitive Healthcare Corp Cl A (NQ: DH )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 9.010 9.010 8.500 8.500 430,286 -0.53(-5.87%)
Jan 30, 2024 9.360 9.360 8.930 9.030 495,250 -0.33(-3.53%)
Jan 29, 2024 9.130 9.370 8.610 9.360 443,719 +0.24(+2.63%)
Jan 26, 2024 9.240 9.255 8.980 9.120 479,613 -0.09(-0.98%)
Jan 25, 2024 9.410 9.550 9.200 9.210 338,773 -0.05(-0.54%)
Jan 24, 2024 9.430 9.470 9.190 9.260 388,382 +0.02(+0.22%)
Jan 23, 2024 9.460 9.460 9.120 9.240 378,929 -0.05(-0.54%)
Jan 22, 2024 8.960 9.340 8.960 9.290 626,940 +0.59(+6.78%)
Jan 19, 2024 8.370 8.800 8.160 8.700 545,582 +0.45(+5.45%)
Jan 18, 2024 8.730 8.750 8.150 8.250 1,006,851 -0.34(-3.90%)
Jan 17, 2024 7.760 8.750 7.750 8.585 2,069,383 -0.60(-6.58%)
Jan 16, 2024 9.380 9.380 9.110 9.190 736,884 -0.22(-2.34%)
Jan 12, 2024 9.530 9.640 9.325 9.410 525,825 +0.01(+0.11%)
Jan 11, 2024 9.080 9.580 8.780 9.400 842,725 +0.32(+3.52%)
Jan 10, 2024 9.340 9.380 9.020 9.080 466,897 -0.28(-2.99%)
Jan 09, 2024 9.240 9.555 9.030 9.360 590,506 -0.08(-0.85%)
Jan 08, 2024 9.050 9.580 8.890 9.440 875,737 +0.44(+4.89%)
Jan 05, 2024 8.230 9.055 8.230 9.000 1,208,206 +0.17(+1.93%)
Jan 04, 2024 9.700 9.700 8.635 8.830 1,302,095 -0.85(-8.78%)
Jan 03, 2024 9.920 9.960 9.615 9.680 789,328 -0.47(-4.63%)
Jan 02, 2024 9.820 10.48 9.701 10.15 635,336 +0.21(+2.11%)
Dec 29, 2023 10.21 10.39 9.910 9.940 385,588 -0.27(-2.64%)
Dec 28, 2023 10.03 10.21 10.03 10.21 468,146 +0.08(+0.79%)
Dec 27, 2023 10.19 10.29 9.930 10.13 410,079 +0.00(+0.00%)
Dec 26, 2023 9.930 10.20 9.770 10.13 431,087 +0.34(+3.47%)
Dec 22, 2023 9.610 9.880 9.610 9.790 381,134 +0.20(+2.09%)
Dec 21, 2023 9.640 9.760 9.505 9.590 560,283 +0.09(+0.95%)
Dec 20, 2023 9.450 9.660 8.810 9.500 909,890 -0.02(-0.21%)
Dec 19, 2023 9.230 9.830 9.230 9.520 810,232 +0.45(+4.96%)
Dec 18, 2023 8.910 9.225 8.660 9.070 591,423 +0.25(+2.83%)
Dec 15, 2023 9.190 9.190 8.790 8.820 941,605 -0.21(-2.33%)
Dec 14, 2023 9.010 9.380 8.870 9.030 734,386 +0.18(+2.03%)
Dec 13, 2023 8.500 8.870 8.345 8.850 561,362 +0.35(+4.12%)
Dec 12, 2023 8.550 8.620 8.380 8.500 391,210 -0.06(-0.70%)
Dec 11, 2023 8.580 8.640 8.400 8.560 377,501 -0.04(-0.47%)
Dec 08, 2023 8.440 8.710 8.360 8.600 365,876 +0.14(+1.65%)
Dec 07, 2023 8.520 8.590 8.390 8.460 463,224 -0.04(-0.47%)
Dec 06, 2023 8.390 8.785 8.390 8.500 462,891 +0.03(+0.35%)
Dec 05, 2023 8.700 8.760 8.290 8.470 982,476 -0.33(-3.75%)
Dec 04, 2023 8.510 8.810 8.320 8.800 602,926 +0.28(+3.29%)
Dec 01, 2023 8.140 8.560 8.070 8.520 398,567 +0.27(+3.27%)
Nov 30, 2023 8.180 8.470 7.920 8.250 781,609 +0.15(+1.85%)
Nov 29, 2023 8.250 8.435 8.070 8.100 383,060 +0.00(+0.00%)
Nov 28, 2023 7.850 8.285 7.740 8.100 368,000 +0.11(+1.38%)
Nov 27, 2023 8.120 8.285 7.960 7.990 548,678 -0.20(-2.44%)
Nov 24, 2023 8.020 8.210 7.920 8.190 182,172 +0.15(+1.87%)
Nov 22, 2023 8.050 8.390 7.900 8.040 319,956 +0.12(+1.52%)
Nov 21, 2023 8.180 8.210 7.900 7.920 339,826 -0.33(-4.00%)
Nov 20, 2023 8.110 8.410 8.110 8.250 386,150 +0.11(+1.35%)
Nov 17, 2023 8.090 8.200 7.950 8.140 451,567 +0.16(+2.01%)
Nov 16, 2023 8.230 8.250 7.940 7.980 620,561 -0.40(-4.77%)
Nov 15, 2023 8.250 8.500 8.160 8.380 817,882 +0.09(+1.09%)
Nov 14, 2023 7.830 8.290 7.830 8.290 756,754 +0.77(+10.24%)
Nov 13, 2023 7.100 7.590 7.100 7.520 634,689 +0.34(+4.74%)
Nov 10, 2023 6.940 7.180 6.800 7.180 483,942 +0.25(+3.61%)
Nov 09, 2023 7.490 7.520 6.910 6.930 920,592 -0.52(-6.98%)
Nov 08, 2023 7.340 7.450 6.980 7.450 802,138 +0.07(+0.95%)
Nov 07, 2023 7.420 7.670 7.321 7.380 830,938 -0.11(-1.47%)
Nov 06, 2023 7.370 7.910 7.370 7.490 1,201,948 +0.22(+3.03%)
Nov 03, 2023 6.670 7.858 6.670 7.270 2,035,827 +1.21(+19.97%)
Nov 02, 2023 5.820 6.080 5.800 6.060 1,002,221 +0.36(+6.32%)
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.