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 (%)
Feb 29, 2016 32.80 32.80 32.80 0 -0.05(-0.15%)
Feb 26, 2016 32.85 32.85 32.85 32.85 700 +0.85(+2.66%)
Jan 04, 2016 32.00 32.00 32.00 0 -1.90(-5.60%)
Dec 29, 2015 33.90 33.90 33.90 0 -3.25(-8.76%)
Nov 27, 2015 37.15 37.15 37.15 0 +0.97(+2.69%)
Nov 24, 2015 36.18 36.18 36.18 0 -0.97(-2.61%)
Nov 23, 2015 37.15 37.15 1,100 +0.35(+0.95%)
Nov 20, 2015 36.80 36.80 36.80 36.80 325 +0.55(+1.52%)
Nov 18, 2015 36.25 36.25 36.25 0 -3.60(-9.03%)
Nov 05, 2015 39.85 39.85 39.85 0 +0.75(+1.91%)
Nov 03, 2015 39.10 39.10 39.10 0 +2.50(+6.84%)
Oct 30, 2015 36.60 36.60 36.60 0 +0.60(+1.67%)
Oct 29, 2015 36.00 36.00 36.00 36.00 175 -1.90(-5.01%)
Oct 28, 2015 38.20 38.25 37.90 37.90 1,075 +2.35(+6.61%)
Oct 27, 2015 35.30 35.55 35.30 35.55 650 -0.95(-2.60%)
Oct 26, 2015 36.50 36.50 35.35 36.50 917 -8.08(-18.12%)
Oct 23, 2015 44.58 44.58 44.58 44.58 500 -1.17(-2.56%)
Oct 15, 2015 45.75 45.75 45.75 0 +1.72(+3.91%)
Oct 13, 2015 44.03 44.03 44.03 0 -0.12(-0.27%)
Oct 12, 2015 44.15 44.15 44.15 44.15 200 +0.60(+1.38%)
Oct 09, 2015 43.55 43.55 43.55 43.55 620 +3.90(+9.84%)
Sep 24, 2015 39.65 39.65 39.65 0 -1.57(-3.80%)
Sep 22, 2015 41.22 41.22 41.22 3 -0.03(-0.08%)
Sep 21, 2015 41.35 41.75 41.25 41.25 9,831 -8.00(-16.24%)
Sep 09, 2015 49.25 49.25 49.25 0 +2.25(+4.79%)
Aug 27, 2015 47.00 47.00 47.00 0 +0.80(+1.73%)
Aug 07, 2015 46.20 46.20 46.20 0 -4.60(-9.06%)
Jul 29, 2015 50.80 50.80 50.80 0 -1.30(-2.50%)
Jul 08, 2015 52.10 52.10 52.10 0 -1.65(-3.07%)
Jun 30, 2015 53.75 53.75 53.75 10 -3.20(-5.62%)
Jun 25, 2015 56.95 56.95 56.95 0 -0.59(-1.03%)
Jun 03, 2015 57.54 57.54 57.54 0 +1.71(+3.06%)
Jun 01, 2015 55.83 55.83 55.83 0 -1.17(-2.05%)
May 28, 2015 57.00 57.00 57.00 0 +3.15(+5.85%)
May 26, 2015 53.85 53.85 53.85 0 -2.40(-4.27%)
May 20, 2015 56.25 56.25 56.25 0 -0.20(-0.35%)
May 19, 2015 56.45 56.45 56.45 56.45 925 +2.21(+4.07%)
May 12, 2015 54.24 54.24 54.24 0 +7.94(+17.15%)
May 05, 2015 46.30 46.30 46.30 0 +1.95(+4.40%)
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.