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 (%)
May 31, 2019 4.530 4.630 4.390 4.620 774,600 +0.04(+0.87%)
May 30, 2019 4.610 4.660 4.485 4.580 425,612 -0.03(-0.65%)
May 29, 2019 4.800 4.840 4.510 4.610 829,224 -0.23(-4.75%)
May 28, 2019 5.030 5.040 4.830 4.840 595,974 -0.20(-3.97%)
May 24, 2019 5.130 5.180 5.010 5.040 363,400 -0.07(-1.37%)
May 23, 2019 5.190 5.230 4.970 5.110 825,383 -0.15(-2.85%)
May 22, 2019 5.280 5.350 5.080 5.260 1,320,567 -0.02(-0.38%)
May 21, 2019 5.260 5.420 5.260 5.280 1,342,958 +0.04(+0.76%)
May 20, 2019 5.170 5.290 5.040 5.240 634,019 +0.02(+0.38%)
May 17, 2019 5.280 5.360 5.210 5.220 994,500 -0.07(-1.32%)
May 16, 2019 5.520 5.570 5.270 5.290 408,526 -0.23(-4.17%)
May 15, 2019 5.650 5.670 5.500 5.520 561,779 -0.16(-2.82%)
May 14, 2019 5.720 5.810 5.510 5.680 941,498 -0.02(-0.35%)
May 13, 2019 5.830 5.920 5.600 5.700 841,122 -0.24(-4.04%)
May 10, 2019 5.840 5.975 5.760 5.940 977,600 +0.09(+1.54%)
May 09, 2019 5.860 6.000 5.730 5.850 1,344,656 -0.05(-0.85%)
May 08, 2019 5.670 6.060 5.620 5.900 935,950 +0.16(+2.79%)
May 07, 2019 5.570 5.820 5.280 5.740 1,284,579 -0.23(-3.85%)
May 06, 2019 5.850 6.160 5.730 5.970 997,051 +0.06(+1.02%)
May 03, 2019 5.720 5.950 5.670 5.910 613,400 +0.24(+4.23%)
May 02, 2019 5.480 5.680 5.420 5.670 445,016 +0.17(+3.09%)
May 01, 2019 5.590 5.700 5.490 5.500 738,869 -0.08(-1.43%)
Apr 30, 2019 5.590 5.648 5.445 5.580 398,161 +0.00(+0.00%)
Apr 29, 2019 5.500 5.710 5.484 5.580 1,156,295 +0.03(+0.54%)
Apr 26, 2019 5.530 5.670 5.465 5.550 470,400 +0.02(+0.36%)
Apr 25, 2019 5.490 5.600 5.400 5.530 535,449 +0.02(+0.36%)
Apr 24, 2019 5.450 5.550 5.395 5.510 428,185 +0.08(+1.47%)
Apr 23, 2019 5.430 5.570 5.360 5.430 625,358 -0.01(-0.18%)
Apr 22, 2019 5.410 5.510 5.350 5.440 551,428 +0.03(+0.55%)
Apr 18, 2019 5.210 5.440 5.210 5.410 571,500 +0.20(+3.84%)
Apr 17, 2019 5.500 5.550 4.990 5.210 1,698,759 -0.28(-5.10%)
Apr 16, 2019 5.730 5.790 5.400 5.490 1,099,518 -0.23(-4.02%)
Apr 15, 2019 5.760 5.760 5.665 5.720 581,728 -0.02(-0.35%)
Apr 12, 2019 5.770 5.790 5.710 5.740 648,100 -0.03(-0.52%)
Apr 11, 2019 5.710 5.785 5.620 5.770 595,905 +0.03(+0.52%)
Apr 10, 2019 5.720 5.780 5.603 5.740 1,348,884 +0.04(+0.70%)
Apr 09, 2019 5.740 5.790 5.600 5.700 747,162 -0.08(-1.38%)
Apr 08, 2019 5.690 5.850 5.690 5.780 644,073 +0.09(+1.58%)
Apr 05, 2019 5.660 5.750 5.631 5.690 652,500 +0.06(+1.07%)
Apr 04, 2019 5.570 5.660 5.500 5.630 589,394 +0.02(+0.36%)
Apr 03, 2019 5.780 5.810 5.500 5.610 761,677 -0.15(-2.60%)
Apr 02, 2019 5.620 5.840 5.521 5.760 1,031,183 +0.06(+1.05%)
Apr 01, 2019 5.850 6.046 5.630 5.700 1,077,536 -0.11(-1.89%)
Mar 29, 2019 5.690 5.880 5.650 5.810 1,205,900 +0.15(+2.65%)
Mar 28, 2019 5.610 5.680 5.470 5.660 1,009,934 +0.06(+1.07%)
Mar 27, 2019 5.720 5.800 5.440 5.600 1,128,701 -0.11(-1.93%)
Mar 26, 2019 5.750 5.850 5.590 5.710 1,088,624 +0.02(+0.35%)
Mar 25, 2019 5.920 5.920 5.520 5.690 1,429,435 -0.28(-4.69%)
Mar 22, 2019 6.300 6.330 5.865 5.970 1,332,400 -0.39(-6.13%)
Mar 21, 2019 6.230 6.410 5.990 6.360 1,871,374 +0.50(+8.53%)
Mar 20, 2019 5.720 5.990 5.560 5.860 1,112,203 +0.14(+2.45%)
Mar 19, 2019 5.810 5.990 5.670 5.720 1,998,835 -0.08(-1.38%)
Mar 18, 2019 5.680 6.050 5.640 5.800 2,299,928 +0.25(+4.50%)
Mar 15, 2019 5.260 6.400 5.160 5.550 4,320,200 -0.87(-13.55%)
Mar 14, 2019 6.530 6.630 6.390 6.420 887,783 -0.10(-1.53%)
Mar 13, 2019 6.320 6.570 6.280 6.520 826,198 +0.25(+3.99%)
Mar 12, 2019 5.990 6.360 5.990 6.270 1,013,531 +0.29(+4.85%)
Mar 11, 2019 5.910 5.990 5.570 5.980 859,487 +0.08(+1.36%)
Mar 08, 2019 5.740 5.940 5.660 5.900 853,400 +0.10(+1.72%)
Mar 07, 2019 5.750 5.930 5.681 5.800 599,232 +0.04(+0.69%)
Mar 06, 2019 5.960 6.010 5.710 5.760 1,496,080 -0.24(-4.00%)
Mar 05, 2019 6.050 6.150 5.900 6.000 1,040,880 -0.06(-0.99%)
Mar 04, 2019 6.260 6.380 5.890 6.060 2,063,564 -0.20(-3.19%)
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.