Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Diamond Hill Inv (NQ: DHIL )

148.96 -1.03 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 31, 2005 7.250 7.300 7.250 7.250 8,327 -0.04(-0.57%)
Jan 28, 2005 7.246 7.291 7.076 7.291 15,400 +0.14(+2.03%)
Jan 27, 2005 7.146 7.146 7.146 7.146 0 +0.00(+0.00%)
Jan 26, 2005 7.146 7.146 7.105 7.146 7,031 +0.06(+0.82%)
Jan 25, 2005 7.250 7.250 7.088 7.088 5,310 -0.20(-2.78%)
Jan 24, 2005 7.146 7.457 7.146 7.291 10,043 +0.15(+2.03%)
Jan 21, 2005 7.088 7.146 6.798 7.146 34,770 +0.04(+0.57%)
Jan 20, 2005 7.085 7.105 7.085 7.105 724 -0.11(-1.52%)
Jan 19, 2005 7.218 7.250 7.215 7.215 4,388 +0.13(+1.85%)
Jan 18, 2005 7.084 7.084 7.084 7.084 0 +0.00(+0.00%)
Jan 14, 2005 7.084 7.085 7.084 7.084 1,568 -0.00(-0.01%)
Jan 13, 2005 7.354 7.354 7.085 7.085 1,725 -0.36(-4.88%)
Jan 12, 2005 7.448 7.448 7.448 7.448 482 +0.36(+5.14%)
Jan 11, 2005 7.146 7.146 7.084 7.084 2,295 -0.05(-0.70%)
Jan 10, 2005 6.861 7.623 6.861 7.134 6,034 +0.10(+1.35%)
Jan 07, 2005 7.039 7.043 7.039 7.039 1,689 +0.01(+0.18%)
Jan 06, 2005 6.836 7.026 6.836 7.026 3,125 +0.01(+0.13%)
Jan 05, 2005 7.061 7.061 6.972 7.017 7,721 -0.23(-3.23%)
Jan 04, 2005 7.183 7.499 7.151 7.251 9,172 +0.15(+2.12%)
Jan 03, 2005 7.042 7.271 7.042 7.101 13,850 +0.16(+2.33%)
Dec 31, 2004 6.939 6.940 6.931 6.939 4,103 +0.10(+1.52%)
Dec 30, 2004 6.836 6.919 6.836 6.836 2,896 +0.18(+2.67%)
Dec 29, 2004 6.740 6.774 6.658 6.658 7,965 -0.08(-1.22%)
Dec 28, 2004 6.690 6.740 6.530 6.740 3,620 +0.07(+1.06%)
Dec 27, 2004 6.691 6.691 6.670 6.670 4,586 +0.14(+2.22%)
Dec 23, 2004 6.426 6.525 6.426 6.525 2,896 +0.00(+0.06%)
Dec 22, 2004 6.521 6.521 6.521 6.521 724 +0.09(+1.42%)
Dec 21, 2004 6.525 6.525 6.430 6.430 2,655 -0.01(-0.19%)
Dec 20, 2004 6.240 6.570 6.231 6.442 3,137 +0.06(+0.97%)
Dec 17, 2004 6.115 6.380 6.115 6.380 8,206 +0.26(+4.27%)
Dec 16, 2004 6.119 6.189 6.119 6.119 2,172 -0.12(-1.86%)
Dec 15, 2004 6.214 6.235 6.214 6.235 6,034 +0.12(+2.03%)
Dec 14, 2004 6.144 6.214 5.887 6.111 13,275 +0.24(+4.09%)
Dec 13, 2004 5.825 5.870 5.825 5.870 1,689 -0.01(-0.21%)
Dec 10, 2004 5.825 5.883 5.821 5.883 5,310 +0.06(+1.07%)
Dec 09, 2004 5.974 5.974 5.821 5.821 10,137 -0.36(-5.77%)
Dec 08, 2004 5.667 6.177 5.253 6.177 14,965 +0.17(+2.83%)
Dec 07, 2004 6.007 6.008 6.007 6.007 1,689 -0.27(-4.29%)
Dec 06, 2004 6.276 6.276 6.276 6.276 482 +0.00(+0.00%)
Dec 03, 2004 6.276 6.276 6.276 6.276 241 +0.17(+2.70%)
Dec 02, 2004 6.111 6.111 6.111 6.111 0 +0.00(+0.00%)
Dec 01, 2004 6.140 6.140 5.879 6.111 2,413 +0.06(+1.03%)
Nov 30, 2004 5.841 6.173 5.841 6.049 10,137 -0.17(-2.67%)
Nov 29, 2004 6.214 6.256 6.214 6.214 4,103 +0.00(+0.00%)
Nov 26, 2004 6.380 6.380 6.214 6.214 3,137 +0.08(+1.36%)
Nov 24, 2004 6.421 6.421 5.904 6.131 30,655 -0.29(-4.52%)
Nov 23, 2004 7.250 7.250 6.421 6.421 5,068 +0.00(+0.00%)
Nov 22, 2004 6.256 7.250 6.256 6.421 38,137 +0.04(+0.65%)
Nov 19, 2004 6.177 6.504 6.177 6.380 8,448 +0.12(+1.99%)
Nov 18, 2004 6.028 6.256 5.966 6.256 13,275 +0.18(+3.00%)
Nov 17, 2004 6.032 6.210 5.775 6.073 15,206 +0.15(+2.52%)
Nov 16, 2004 5.427 5.924 5.386 5.924 14,000 +0.56(+10.42%)
Nov 15, 2004 4.495 5.423 4.495 5.365 17,862 +0.89(+19.91%)
Nov 12, 2004 4.474 4.474 4.474 4.474 1,448 -0.02(-0.46%)
Nov 11, 2004 4.557 4.557 4.495 4.495 2,896 +0.05(+1.12%)
Nov 10, 2004 4.354 4.445 4.354 4.445 1,206 -0.11(-2.45%)
Nov 09, 2004 4.342 4.557 4.342 4.557 965 +0.31(+7.32%)
Nov 08, 2004 4.143 4.246 4.143 4.246 3,620 +0.10(+2.50%)
Nov 05, 2004 4.039 4.143 4.039 4.143 10,620 +0.00(+0.00%)
Nov 04, 2004 4.139 4.143 4.126 4.143 10,137 +0.00(+0.10%)
Nov 03, 2004 4.126 4.143 4.126 4.139 2,413 +0.14(+3.52%)
Nov 02, 2004 3.977 4.126 3.977 3.998 2,655 -0.04(-1.03%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.