Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED
Last Price Updated: 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 16, 2015 35.80 35.80 35.80 0 -1.70(-4.53%)
Jan 14, 2015 37.50 37.50 37.50 0 +2.90(+8.38%)
Dec 17, 2014 34.60 34.60 34.60 0 -1.85(-5.08%)
Dec 08, 2014 36.45 36.45 36.45 0 +1.95(+5.65%)
Nov 10, 2014 34.50 34.50 34.50 0 -0.10(-0.29%)
Nov 07, 2014 34.60 34.60 33.70 34.60 4,100 -0.50(-1.42%)
Nov 05, 2014 35.10 35.10 35.10 0 +1.05(+3.08%)
Nov 04, 2014 34.05 34.05 34.05 34.05 500 +1.15(+3.50%)
Oct 30, 2014 32.90 32.90 32.90 0 +3.48(+11.83%)
Oct 10, 2014 29.42 29.42 29.42 0 -1.18(-3.86%)
Oct 09, 2014 30.60 30.60 30.60 30.60 700 +1.35(+4.62%)
Oct 03, 2014 29.25 29.25 29.25 0 +1.95(+7.14%)
Sep 16, 2014 27.30 27.30 27.30 0 -0.45(-1.62%)
Sep 12, 2014 27.75 27.75 27.75 0 -1.65(-5.61%)
Aug 21, 2014 29.40 29.40 29.40 0 +1.60(+5.76%)
Aug 05, 2014 27.80 27.80 27.80 0 -0.05(-0.18%)
Aug 04, 2014 27.85 27.85 27.85 27.85 250 -2.85(-9.28%)
Jul 30, 2014 30.70 30.70 30.70 0 +0.45(+1.49%)
Jul 29, 2014 30.25 30.25 30.25 30.25 400 -4.60(-13.20%)
Jun 30, 2014 34.85 34.85 34.85 0 +1.89(+5.73%)
Jun 24, 2014 32.96 32.96 32.96 0 -0.19(-0.57%)
Jun 18, 2014 33.15 33.15 33.15 0 +2.55(+8.33%)
Jun 02, 2014 30.60 30.60 30.60 0 +5.55(+22.16%)
May 01, 2014 25.05 25.05 25.05 25.05 0 +0.80(+3.30%)
Apr 21, 2014 24.25 24.25 24.25 0 -0.94(-3.73%)
Apr 02, 2014 25.19 25.19 25.19 0 +0.54(+2.19%)
Mar 31, 2014 24.65 24.65 24.65 0 +0.54(+2.24%)
Mar 28, 2014 24.11 24.11 24.11 24.11 0 -0.39(-1.59%)
Mar 07, 2014 24.50 24.50 24.50 0 +0.20(+0.82%)
Mar 06, 2014 24.30 24.30 24.30 0 +2.25(+10.20%)
Feb 25, 2014 22.05 22.05 22.05 0 +2.58(+13.25%)
Feb 05, 2014 19.47 19.47 19.47 0 +0.46(+2.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.