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 (%)
Apr 20, 2012 22.02 22.02 22.02 0 -1.18(-5.09%)
Apr 09, 2012 23.20 23.20 23.20 0 -1.45(-5.88%)
Apr 03, 2012 24.65 24.65 24.65 0 -0.07(-0.28%)
Mar 27, 2012 24.72 24.72 24.72 0 +0.77(+3.22%)
Mar 16, 2012 23.95 23.95 23.95 0 +1.75(+7.88%)
Feb 03, 2012 22.20 22.20 22.20 0 +0.31(+1.42%)
Jan 26, 2012 21.89 21.89 21.89 0 +2.42(+12.43%)
Jan 18, 2012 19.47 19.47 19.47 19.47 0 +3.35(+20.78%)
Dec 30, 2011 16.12 16.12 16.12 0 -0.24(-1.47%)
Dec 27, 2011 16.36 16.36 16.36 16.36 0 +0.20(+1.26%)
Dec 22, 2011 16.16 16.16 16.16 16.16 0 -3.95(-19.66%)
Oct 28, 2011 20.11 20.11 20.11 0 +0.79(+4.09%)
Oct 12, 2011 19.32 19.32 19.32 0 +1.56(+8.78%)
Sep 29, 2011 17.76 17.76 17.76 0 -1.54(-7.98%)
Aug 31, 2011 19.30 19.30 19.30 0 +2.19(+12.80%)
Aug 22, 2011 17.11 17.11 17.11 0 +0.36(+2.15%)
Aug 18, 2011 16.75 16.75 16.75 0 -3.41(-16.92%)
Aug 01, 2011 20.16 20.16 20.16 0 +0.22(+1.11%)
Jul 27, 2011 19.94 19.94 19.94 0 -0.81(-3.90%)
Jul 26, 2011 20.75 20.75 20.75 20.75 500 -0.19(-0.91%)
Jul 25, 2011 20.94 20.94 20.94 20.94 1,500 +1.44(+7.38%)
Jul 20, 2011 19.50 19.50 19.50 0 +1.10(+5.98%)
Jul 19, 2011 18.40 18.40 18.40 18.40 100 -0.14(-0.76%)
Jul 08, 2011 18.54 18.54 18.54 0 +2.89(+18.47%)
Jun 27, 2011 15.65 15.65 15.65 0 -2.57(-14.11%)
May 26, 2011 18.22 18.22 18.22 0 -1.58(-7.98%)
May 17, 2011 19.80 19.80 19.80 0 -0.41(-2.03%)
May 12, 2011 20.21 20.21 20.21 0 -1.17(-5.47%)
May 04, 2011 21.38 21.38 21.38 0 +0.53(+2.54%)
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.