Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Diplomat Pharmacy Inc (NY: DPLO )

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 (%)
Sep 30, 2019 5.050 5.100 4.750 4.900 588,610 -0.15(-2.97%)
Sep 27, 2019 5.050 5.210 4.940 5.050 662,400 -0.01(-0.20%)
Sep 26, 2019 5.320 5.320 4.840 5.060 999,678 -0.28(-5.24%)
Sep 25, 2019 5.150 5.410 5.100 5.340 712,712 +0.16(+3.09%)
Sep 24, 2019 5.400 5.470 5.050 5.180 751,692 -0.21(-3.90%)
Sep 23, 2019 5.460 5.490 5.155 5.390 1,234,566 -0.13(-2.36%)
Sep 20, 2019 5.460 5.620 5.380 5.520 1,114,000 +0.06(+1.10%)
Sep 19, 2019 5.500 5.550 5.330 5.460 568,018 -0.06(-1.09%)
Sep 18, 2019 5.600 5.600 5.430 5.520 590,104 -0.09(-1.60%)
Sep 17, 2019 5.600 5.840 5.550 5.610 676,359 -0.01(-0.18%)
Sep 16, 2019 5.650 5.710 5.470 5.620 857,445 -0.03(-0.53%)
Sep 13, 2019 6.020 6.090 5.570 5.650 1,035,900 -0.34(-5.68%)
Sep 12, 2019 6.050 6.340 5.860 5.990 1,324,670 -0.56(-8.55%)
Sep 11, 2019 6.700 6.840 6.510 6.550 1,017,999 -0.07(-1.06%)
Sep 10, 2019 6.310 6.660 6.310 6.620 870,750 +0.23(+3.60%)
Sep 09, 2019 6.260 6.580 6.260 6.390 600,225 +0.18(+2.90%)
Sep 06, 2019 6.320 6.320 6.140 6.210 682,700 -0.04(-0.64%)
Sep 05, 2019 6.340 6.440 6.080 6.250 942,044 +0.01(+0.16%)
Sep 04, 2019 5.790 6.380 5.740 6.240 1,217,385 +0.48(+8.33%)
Sep 03, 2019 5.790 5.820 5.460 5.760 1,006,620 -0.05(-0.86%)
Aug 30, 2019 5.720 5.930 5.660 5.810 868,000 +0.12(+2.11%)
Aug 29, 2019 5.610 5.800 5.500 5.690 644,069 +0.14(+2.52%)
Aug 28, 2019 5.540 5.685 5.335 5.550 653,667 +0.00(+0.00%)
Aug 27, 2019 5.810 5.810 5.360 5.550 799,722 -0.19(-3.31%)
Aug 26, 2019 5.700 5.790 5.620 5.740 462,837 +0.12(+2.14%)
Aug 23, 2019 5.690 5.770 5.440 5.620 669,900 -0.12(-2.09%)
Aug 22, 2019 5.840 5.900 5.660 5.740 574,298 -0.07(-1.20%)
Aug 21, 2019 5.750 5.820 5.680 5.810 508,630 +0.07(+1.22%)
Aug 20, 2019 5.690 5.820 5.610 5.740 850,416 +0.02(+0.35%)
Aug 19, 2019 5.400 5.770 5.334 5.720 1,137,004 +0.40(+7.52%)
Aug 16, 2019 5.130 5.350 5.120 5.320 755,300 +0.23(+4.52%)
Aug 15, 2019 5.200 5.200 4.950 5.090 765,303 -0.09(-1.74%)
Aug 14, 2019 5.300 5.300 5.060 5.180 808,595 -0.21(-3.90%)
Aug 13, 2019 5.380 5.575 5.350 5.390 1,042,627 -0.03(-0.55%)
Aug 12, 2019 5.680 5.730 5.350 5.420 1,164,918 -0.30(-5.24%)
Aug 09, 2019 5.250 5.930 4.830 5.720 2,807,800 +0.40(+7.52%)
Aug 08, 2019 5.210 5.455 5.120 5.320 809,893 +0.20(+3.91%)
Aug 07, 2019 4.990 5.170 4.890 5.120 456,078 +0.05(+0.99%)
Aug 06, 2019 5.180 5.220 4.835 5.070 493,418 -0.04(-0.78%)
Aug 05, 2019 5.180 5.215 5.050 5.110 515,595 -0.16(-3.04%)
Aug 02, 2019 5.450 5.500 5.200 5.270 335,100 -0.21(-3.83%)
Aug 01, 2019 5.270 5.655 5.230 5.480 513,541 +0.21(+3.98%)
Jul 31, 2019 5.460 5.540 5.260 5.270 604,844 -0.17(-3.13%)
Jul 30, 2019 5.210 5.470 5.150 5.440 669,887 +0.16(+3.03%)
Jul 29, 2019 5.200 5.330 5.080 5.280 567,696 +0.09(+1.73%)
Jul 26, 2019 5.230 5.260 5.140 5.190 480,900 -0.01(-0.19%)
Jul 25, 2019 5.350 5.410 5.100 5.200 628,101 -0.17(-3.17%)
Jul 24, 2019 5.190 5.390 5.120 5.370 413,106 +0.17(+3.27%)
Jul 23, 2019 5.210 5.300 5.140 5.200 494,113 +0.02(+0.39%)
Jul 22, 2019 5.300 5.380 5.120 5.180 622,834 -0.12(-2.26%)
Jul 19, 2019 5.280 5.420 5.270 5.300 446,500 +0.01(+0.19%)
Jul 18, 2019 5.370 5.460 4.950 5.290 840,028 -0.08(-1.49%)
Jul 17, 2019 5.900 5.970 5.310 5.370 679,346 -0.54(-9.14%)
Jul 16, 2019 5.890 6.150 5.850 5.910 761,436 +0.02(+0.34%)
Jul 15, 2019 5.910 5.975 5.710 5.890 421,803 -0.02(-0.34%)
Jul 12, 2019 6.080 6.080 5.810 5.910 790,100 -0.16(-2.64%)
Jul 11, 2019 6.490 6.640 6.045 6.070 1,340,777 +0.07(+1.17%)
Jul 10, 2019 5.910 6.000 5.840 6.000 231,389 +0.16(+2.74%)
Jul 09, 2019 5.810 5.860 5.748 5.840 495,827 +0.02(+0.34%)
Jul 08, 2019 5.970 6.010 5.780 5.820 348,319 -0.15(-2.51%)
Jul 05, 2019 5.980 6.050 5.880 5.970 423,300 -0.03(-0.50%)
Jul 03, 2019 5.890 6.010 5.880 6.000 282,600 +0.12(+2.04%)
Jul 02, 2019 5.960 5.970 5.800 5.880 304,180 -0.08(-1.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.