Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Diana Shipping Inc (NY: DSX )

2.860 +0.010 (+0.35%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 17, 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, 2019 1.997 2.057 1.963 1.983 423,634 +0.00(+0.00%)
Jan 30, 2019 2.044 2.064 1.956 1.983 446,878 -0.05(-2.65%)
Jan 29, 2019 2.050 2.057 2.017 2.037 195,712 +0.01(+0.33%)
Jan 28, 2019 2.138 2.172 1.990 2.030 839,320 -0.14(-6.52%)
Jan 25, 2019 2.192 2.226 2.145 2.172 578,205 -0.01(-0.31%)
Jan 24, 2019 2.192 2.206 2.152 2.179 383,809 -0.02(-0.92%)
Jan 23, 2019 2.212 2.233 2.185 2.199 201,559 -0.01(-0.61%)
Jan 22, 2019 2.287 2.287 2.182 2.212 302,860 -0.10(-4.37%)
Jan 18, 2019 2.280 2.361 2.246 2.314 267,308 +0.05(+2.08%)
Jan 17, 2019 2.179 2.280 2.179 2.266 101,187 +0.07(+3.38%)
Jan 16, 2019 2.179 2.226 2.172 2.192 196,144 +0.01(+0.31%)
Jan 15, 2019 2.233 2.233 2.172 2.185 178,864 -0.06(-2.70%)
Jan 14, 2019 2.334 2.334 2.219 2.246 181,455 -0.03(-1.48%)
Jan 11, 2019 2.287 2.320 2.253 2.280 161,600 -0.03(-1.46%)
Jan 10, 2019 2.320 2.374 2.246 2.314 142,450 -0.05(-2.00%)
Jan 09, 2019 2.421 2.421 2.317 2.361 169,464 -0.05(-1.96%)
Jan 08, 2019 2.341 2.428 2.334 2.408 354,251 +0.07(+2.88%)
Jan 07, 2019 2.300 2.408 2.293 2.341 232,181 +0.05(+2.06%)
Jan 04, 2019 2.219 2.314 2.212 2.293 247,886 +0.09(+4.29%)
Jan 03, 2019 2.179 2.219 2.158 2.199 192,482 +0.02(+0.93%)
Jan 02, 2019 2.118 2.219 2.098 2.179 497,425 +0.03(+1.57%)
Dec 31, 2018 2.152 2.172 2.125 2.145 550,925 +0.02(+0.95%)
Dec 28, 2018 2.145 2.192 2.098 2.125 406,670 -0.01(-0.63%)
Dec 27, 2018 2.125 2.158 2.117 2.138 313,894 -0.03(-1.55%)
Dec 26, 2018 2.152 2.175 2.084 2.172 564,741 +0.04(+1.90%)
Dec 24, 2018 2.172 2.212 2.091 2.131 440,028 -0.09(-3.95%)
Dec 21, 2018 2.266 2.266 2.192 2.219 654,409 -0.02(-0.90%)
Dec 20, 2018 2.185 2.280 2.165 2.239 860,702 +0.03(+1.53%)
Dec 19, 2018 2.280 2.314 2.192 2.206 207,700 -0.08(-3.54%)
Dec 18, 2018 2.260 2.341 2.260 2.287 453,499 +0.03(+1.19%)
Dec 17, 2018 2.239 2.287 2.219 2.260 491,346 +0.07(+3.08%)
Dec 14, 2018 2.239 2.260 2.145 2.192 373,757 -0.05(-2.40%)
Dec 13, 2018 2.327 2.327 2.246 2.246 269,692 -0.06(-2.63%)
Dec 12, 2018 2.347 2.347 2.300 2.307 210,370 -0.01(-0.29%)
Dec 11, 2018 2.354 2.374 2.293 2.314 420,767 +0.01(+0.29%)
Dec 10, 2018 2.300 2.361 2.260 2.307 991,371 -0.03(-1.16%)
Dec 07, 2018 2.334 2.368 2.327 2.334 423,127 +0.02(+0.87%)
Dec 06, 2018 2.320 2.381 2.293 2.314 924,838 -0.05(-2.00%)
Dec 04, 2018 2.327 2.408 2.327 2.361 869,976 +0.00(+0.00%)
Dec 03, 2018 2.361 2.408 2.341 2.361 591,201 +0.04(+1.74%)
Nov 30, 2018 2.320 2.361 2.293 2.320 209,636 -0.03(-1.43%)
Nov 29, 2018 2.300 2.374 2.279 2.354 494,906 +0.05(+2.35%)
Nov 28, 2018 2.354 2.401 2.280 2.300 620,839 -0.07(-2.85%)
Nov 27, 2018 2.219 2.394 2.199 2.368 706,160 +0.13(+5.72%)
Nov 26, 2018 2.442 2.482 2.212 2.239 1,149,129 -0.07(-2.92%)
Nov 23, 2018 2.192 2.334 2.165 2.307 971,384 +0.19(+8.92%)
Nov 21, 2018 2.118 2.118 2.118 0 +0.05(+2.61%)
Nov 20, 2018 2.125 2.185 2.044 2.064 616,897 -0.07(-3.47%)
Nov 19, 2018 2.199 2.199 2.125 2.138 603,490 -0.08(-3.65%)
Nov 16, 2018 2.145 2.239 2.125 2.219 512,823 +0.05(+2.17%)
Nov 15, 2018 2.158 2.232 2.125 2.172 635,141 +0.03(+1.26%)
Nov 14, 2018 2.246 2.260 2.125 2.145 513,578 -0.07(-3.34%)
Nov 13, 2018 2.334 2.361 2.212 2.219 378,260 -0.05(-2.37%)
Nov 12, 2018 2.368 2.388 2.266 2.273 374,100 -0.09(-3.71%)
Nov 09, 2018 2.496 2.496 2.347 2.361 930,761 -0.17(-6.67%)
Nov 08, 2018 2.482 2.556 2.442 2.529 375,883 -0.03(-1.06%)
Nov 07, 2018 2.597 2.597 2.506 2.556 253,332 -0.06(-2.32%)
Nov 06, 2018 2.597 2.631 2.577 2.617 104,883 +0.02(+0.78%)
Nov 05, 2018 2.624 2.631 2.577 2.597 153,458 -0.03(-1.03%)
Nov 02, 2018 2.664 2.664 2.597 2.624 141,289 -0.06(-2.26%)
Nov 01, 2018 2.583 2.699 2.536 2.685 734,003 +0.11(+4.46%)
Oct 31, 2018 2.529 2.604 2.482 2.570 415,207 +0.07(+2.97%)
Oct 30, 2018 2.489 2.543 2.394 2.496 626,947 +0.00(+0.00%)
Oct 29, 2018 2.523 2.617 2.482 2.496 209,371 -0.02(-0.80%)
Oct 26, 2018 2.496 2.536 2.442 2.516 228,465 +0.01(+0.27%)
Oct 25, 2018 2.428 2.529 2.422 2.509 451,183 +0.13(+5.38%)
Oct 24, 2018 2.577 2.590 2.361 2.381 1,209,695 -0.21(-8.07%)
Oct 23, 2018 2.550 2.631 2.499 2.590 505,837 -0.03(-1.03%)
Oct 22, 2018 2.664 2.759 2.597 2.617 877,366 +0.05(+1.84%)
Oct 19, 2018 2.664 2.691 2.550 2.570 317,864 -0.07(-2.81%)
Oct 18, 2018 2.651 2.691 2.617 2.644 643,705 -0.03(-1.26%)
Oct 17, 2018 2.664 2.685 2.617 2.678 87,715 +0.01(+0.51%)
Oct 16, 2018 2.624 2.685 2.589 2.664 133,577 +0.05(+2.07%)
Oct 15, 2018 2.664 2.674 2.597 2.610 163,605 -0.05(-1.78%)
Oct 12, 2018 2.624 2.738 2.604 2.658 281,986 +0.08(+3.14%)
Oct 11, 2018 2.577 2.630 2.550 2.577 184,435 -0.01(-0.26%)
Oct 10, 2018 2.745 2.750 2.580 2.583 365,218 -0.19(-6.81%)
Oct 09, 2018 2.779 2.840 2.765 2.772 247,366 -0.03(-0.96%)
Oct 08, 2018 2.779 2.813 2.718 2.799 327,172 -0.01(-0.24%)
Oct 05, 2018 2.806 2.826 2.779 2.806 356,263 -0.01(-0.48%)
Oct 04, 2018 2.799 2.914 2.799 2.819 512,429 +0.02(+0.72%)
Oct 03, 2018 2.765 2.814 2.765 2.799 223,293 +0.03(+1.22%)
Oct 02, 2018 2.833 2.867 2.752 2.765 391,054 -0.05(-1.68%)
Oct 01, 2018 2.799 2.880 2.799 2.813 423,738 +0.03(+1.21%)
Sep 28, 2018 2.664 2.792 2.664 2.779 658,264 +0.11(+4.30%)
Sep 27, 2018 2.651 2.685 2.651 2.664 164,453 +0.03(+1.28%)
Sep 26, 2018 2.658 2.772 2.624 2.631 834,721 -0.02(-0.76%)
Sep 25, 2018 2.624 2.671 2.610 2.651 168,272 +0.02(+0.77%)
Sep 24, 2018 2.671 2.698 2.604 2.631 286,877 -0.03(-1.02%)
Sep 21, 2018 2.651 2.711 2.644 2.658 277,538 +0.02(+0.77%)
Sep 20, 2018 2.671 2.671 2.597 2.637 186,834 +0.02(+0.77%)
Sep 19, 2018 2.624 2.664 2.590 2.617 203,400 -0.01(-0.51%)
Sep 18, 2018 2.604 2.644 2.597 2.631 251,163 +0.05(+1.83%)
Sep 17, 2018 2.759 2.759 2.563 2.583 315,499 -0.07(-2.79%)
Sep 14, 2018 2.631 2.671 2.563 2.658 240,177 +0.05(+2.07%)
Sep 13, 2018 2.570 2.604 2.563 2.604 250,005 +0.04(+1.58%)
Sep 12, 2018 2.631 2.631 2.556 2.563 397,019 -0.03(-1.04%)
Sep 11, 2018 2.577 2.631 2.570 2.590 481,990 -0.02(-0.78%)
Sep 10, 2018 2.651 2.671 2.604 2.610 341,126 -0.03(-1.02%)
Sep 07, 2018 2.637 2.685 2.631 2.637 382,653 -0.01(-0.51%)
Sep 06, 2018 2.738 2.738 2.631 2.651 295,517 -0.08(-2.96%)
Sep 05, 2018 2.806 2.826 2.718 2.732 520,762 -0.09(-3.11%)
Sep 04, 2018 2.880 2.880 2.799 2.819 530,725 -0.05(-1.88%)
Aug 31, 2018 2.873 2.873 2.873 0 -0.03(-1.16%)
Aug 30, 2018 2.981 2.988 2.887 2.907 221,064 -0.05(-1.60%)
Aug 29, 2018 2.948 2.975 2.921 2.954 383,751 +0.03(+1.15%)
Aug 28, 2018 2.900 2.988 2.900 2.921 302,319 +0.03(+0.93%)
Aug 27, 2018 2.907 2.927 2.867 2.894 159,927 -0.01(-0.23%)
Aug 24, 2018 2.880 2.941 2.880 2.900 172,423 +0.02(+0.70%)
Aug 23, 2018 2.934 2.995 2.867 2.880 244,746 -0.05(-1.84%)
Aug 22, 2018 2.867 2.954 2.853 2.934 407,723 +0.13(+4.57%)
Aug 21, 2018 2.759 2.860 2.759 2.806 262,831 +0.01(+0.48%)
Aug 20, 2018 2.725 2.833 2.725 2.792 172,530 +0.03(+1.22%)
Aug 17, 2018 2.738 2.779 2.685 2.759 140,696 +0.01(+0.49%)
Aug 16, 2018 2.711 2.840 2.705 2.745 282,519 +0.03(+1.24%)
Aug 15, 2018 2.765 2.779 2.691 2.711 412,261 -0.08(-2.90%)
Aug 14, 2018 2.752 2.826 2.745 2.792 279,357 +0.04(+1.47%)
Aug 13, 2018 2.853 2.887 2.706 2.752 397,010 -0.08(-2.86%)
Aug 10, 2018 2.792 2.914 2.792 2.833 330,466 +0.03(+1.20%)
Aug 09, 2018 2.813 2.833 2.755 2.799 316,773 -0.02(-0.72%)
Aug 08, 2018 2.799 2.839 2.792 2.819 457,406 +0.03(+0.97%)
Aug 07, 2018 2.975 2.975 2.772 2.792 1,010,201 -0.14(-4.83%)
Aug 06, 2018 2.921 2.954 2.894 2.934 179,999 +0.01(+0.23%)
Aug 03, 2018 2.968 2.978 2.894 2.927 274,573 -0.05(-1.81%)
Aug 02, 2018 2.934 3.022 2.934 2.981 269,262 +0.01(+0.23%)
Aug 01, 2018 3.002 3.008 2.941 2.975 235,132 -0.06(-2.00%)
Jul 31, 2018 2.988 3.042 2.981 3.035 463,146 +0.07(+2.51%)
Jul 30, 2018 3.049 3.062 2.948 2.961 361,169 -0.06(-2.01%)
Jul 27, 2018 3.008 3.082 2.981 3.022 359,524 +0.07(+2.28%)
Jul 26, 2018 3.217 3.217 2.937 2.954 660,098 -0.16(-5.19%)
Jul 25, 2018 3.035 3.130 3.002 3.116 444,879 +0.06(+1.99%)
Jul 24, 2018 3.008 3.082 3.002 3.055 529,007 +0.08(+2.72%)
Jul 23, 2018 2.954 3.015 2.927 2.975 398,088 +0.02(+0.68%)
Jul 20, 2018 3.076 3.076 2.954 2.954 208,706 -0.11(-3.74%)
Jul 19, 2018 3.116 3.116 3.049 3.069 162,245 -0.05(-1.52%)
Jul 18, 2018 3.069 3.116 3.008 3.116 273,034 +0.07(+2.44%)
Jul 17, 2018 2.995 3.069 2.981 3.042 252,052 +0.05(+1.58%)
Jul 16, 2018 3.136 3.204 2.961 2.995 561,598 -0.13(-4.31%)
Jul 13, 2018 3.116 3.184 3.116 3.130 378,447 +0.01(+0.22%)
Jul 12, 2018 3.217 3.224 3.116 3.123 409,724 -0.08(-2.53%)
Jul 11, 2018 3.190 3.238 3.190 3.204 206,819 -0.05(-1.45%)
Jul 10, 2018 3.346 3.359 3.217 3.251 335,084 -0.09(-2.82%)
Jul 09, 2018 3.379 3.386 3.298 3.346 332,808 -0.03(-0.80%)
Jul 06, 2018 3.305 3.393 3.285 3.373 366,530 +0.07(+2.04%)
Jul 05, 2018 3.352 3.352 3.285 3.305 299,267 -0.01(-0.20%)
Jul 03, 2018 3.312 3.312 3.312 0 +0.04(+1.24%)
Jul 02, 2018 3.238 3.298 3.236 3.271 190,484 +0.03(+0.83%)
Jun 29, 2018 3.238 3.278 3.184 3.244 432,968 -0.03(-1.03%)
Jun 28, 2018 3.359 3.379 3.234 3.278 1,094,889 -0.09(-2.61%)
Jun 27, 2018 3.379 3.460 3.343 3.366 534,025 -0.02(-0.60%)
Jun 26, 2018 3.292 3.403 3.288 3.386 341,020 +0.07(+2.03%)
Jun 25, 2018 3.413 3.413 3.272 3.319 557,834 -0.12(-3.53%)
Jun 22, 2018 3.271 3.480 3.238 3.440 1,224,596 +0.20(+6.03%)
Jun 21, 2018 3.244 3.271 3.214 3.244 439,254 +0.00(+0.00%)
Jun 20, 2018 3.305 3.305 3.217 3.244 399,370 -0.06(-1.84%)
Jun 19, 2018 3.204 3.332 3.177 3.305 543,769 +0.02(+0.62%)
Jun 18, 2018 3.184 3.292 3.163 3.285 524,649 +0.10(+3.18%)
Jun 15, 2018 3.258 3.170 3.184 348,408 -0.07(-2.28%)
Jun 14, 2018 3.163 3.265 3.109 3.258 569,244 +0.11(+3.65%)
Jun 13, 2018 3.136 3.157 3.089 3.143 186,259 +0.02(+0.65%)
Jun 12, 2018 3.130 3.150 3.069 3.123 308,475 -0.03(-0.86%)
Jun 11, 2018 3.089 3.157 3.082 3.150 208,684 +0.07(+2.19%)
Jun 08, 2018 3.163 3.170 3.055 3.082 445,440 -0.07(-2.35%)
Jun 07, 2018 3.217 3.217 3.130 3.157 386,147 -0.05(-1.68%)
Jun 06, 2018 3.204 3.211 1,255,527 +0.01(+0.21%)
Jun 05, 2018 3.109 3.211 3.109 3.204 680,041 +0.10(+3.26%)
Jun 04, 2018 3.015 3.103 2.988 3.103 564,004 +0.10(+3.37%)
Jun 01, 2018 3.015 3.190 2.975 3.002 1,031,022 +0.04(+1.37%)
May 31, 2018 2.975 2.981 2.900 2.961 334,964 -0.01(-0.45%)
May 30, 2018 2.860 2.995 2.833 2.975 890,014 +0.11(+4.01%)
May 29, 2018 2.826 2.887 2.799 2.860 650,399 +0.01(+0.47%)
May 25, 2018 2.846 2.846 2.846 0 -0.01(-0.47%)
May 24, 2018 2.934 2.948 2.840 2.860 258,224 -0.07(-2.53%)
May 23, 2018 2.941 2.966 2.894 2.934 435,868 -0.01(-0.23%)
May 22, 2018 2.894 3.002 2.860 2.941 835,134 +0.06(+2.11%)
May 21, 2018 2.792 2.900 2.792 2.880 721,285 +0.09(+3.14%)
May 18, 2018 2.907 2.921 2.779 2.792 592,455 -0.12(-4.17%)
May 17, 2018 2.954 2.988 2.887 2.914 886,275 -0.04(-1.37%)
May 16, 2018 2.961 2.961 2.850 2.954 619,560 -0.01(-0.23%)
May 15, 2018 2.961 2.988 2.934 2.961 647,686 -0.02(-0.68%)
May 14, 2018 2.975 3.062 2.910 2.981 1,740,643 +0.04(+1.38%)
May 11, 2018 2.745 2.961 2.745 2.941 1,956,291 +0.22(+7.92%)
May 10, 2018 2.732 2.779 2.604 2.725 1,111,731 +0.03(+1.25%)
May 09, 2018 2.610 2.698 2.597 2.691 1,126,211 +0.09(+3.64%)
May 08, 2018 2.577 2.617 2.566 2.597 336,331 +0.00(+0.00%)
May 07, 2018 2.509 2.678 2.509 2.597 1,047,040 +0.10(+4.05%)
May 04, 2018 2.523 2.550 2.462 2.496 447,228 -0.02(-0.80%)
May 03, 2018 2.496 2.536 2.467 2.516 267,502 +0.03(+1.08%)
May 02, 2018 2.469 2.543 2.448 2.489 377,237 +0.06(+2.50%)
May 01, 2018 2.408 2.448 2.408 2.428 299,587 +0.01(+0.28%)
Apr 30, 2018 2.455 2.455 2.415 2.421 299,851 -0.01(-0.28%)
Apr 27, 2018 2.469 2.509 2.421 2.428 657,297 -0.03(-1.37%)
Apr 26, 2018 2.435 2.482 2.408 2.462 326,547 +0.04(+1.67%)
Apr 25, 2018 2.388 2.428 2.361 2.421 1,526,141 +0.03(+1.13%)
Apr 24, 2018 2.543 2.550 2.357 2.394 1,159,012 -0.09(-3.53%)
Apr 23, 2018 2.550 2.550 2.475 2.482 341,229 -0.04(-1.60%)
Apr 20, 2018 2.448 2.550 2.442 2.523 813,811 +0.09(+3.89%)
Apr 19, 2018 2.415 2.462 2.401 2.428 526,443 +0.03(+1.12%)
Apr 18, 2018 2.408 2.475 2.378 2.401 457,226 +0.01(+0.56%)
Apr 17, 2018 2.415 2.415 2.361 2.388 294,785 -0.03(-1.12%)
Apr 16, 2018 2.394 2.428 2.354 2.415 281,519 +0.03(+1.13%)
Apr 13, 2018 2.341 2.401 2.307 2.388 206,614 +0.04(+1.72%)
Apr 12, 2018 2.388 2.442 2.341 2.347 226,221 -0.03(-1.14%)
Apr 11, 2018 2.381 2.448 2.354 2.374 456,577 +0.02(+0.86%)
Apr 10, 2018 2.293 2.408 2.293 2.354 501,062 +0.10(+4.49%)
Apr 09, 2018 2.293 2.324 2.253 2.253 446,181 -0.04(-1.76%)
Apr 06, 2018 2.354 2.354 2.273 2.293 492,861 -0.07(-2.86%)
Apr 05, 2018 2.300 2.415 2.300 2.361 409,662 +0.07(+2.94%)
Apr 04, 2018 2.334 2.334 2.243 2.293 1,888,392 -0.05(-2.30%)
Apr 03, 2018 2.368 2.368 2.172 2.347 968,468 +0.00(+0.00%)
Apr 02, 2018 2.455 2.482 2.327 2.347 405,308 -0.12(-4.92%)
Mar 29, 2018 2.469 2.469 2.469 0 +0.09(+3.98%)
Mar 28, 2018 2.415 2.421 2.354 2.374 520,675 +0.00(+0.00%)
Mar 27, 2018 2.374 2.442 2.361 2.374 400,368 -0.01(-0.28%)
Mar 26, 2018 2.401 2.415 2.301 2.381 418,484 +0.03(+1.44%)
Mar 23, 2018 2.448 2.472 2.337 2.347 422,300 -0.10(-4.13%)
Mar 22, 2018 2.496 2.522 2.442 2.448 327,658 -0.08(-3.20%)
Mar 21, 2018 2.462 2.590 2.448 2.529 579,497 +0.06(+2.46%)
Mar 20, 2018 2.502 2.543 2.469 2.469 236,650 -0.03(-1.08%)
Mar 19, 2018 2.556 2.583 2.462 2.496 397,355 -0.08(-3.14%)
Mar 16, 2018 2.475 2.604 2.462 2.577 692,493 +0.09(+3.52%)
Mar 15, 2018 2.529 2.536 2.462 2.489 467,871 -0.03(-1.34%)
Mar 14, 2018 2.509 2.550 2.479 2.523 351,176 +0.01(+0.54%)
Mar 13, 2018 2.536 2.556 2.475 2.509 355,705 -0.03(-1.33%)
Mar 12, 2018 2.523 2.597 2.516 2.543 919,022 +0.02(+0.80%)
Mar 09, 2018 2.543 2.560 2.502 2.523 204,945 -0.01(-0.27%)
Mar 08, 2018 2.536 2.556 2.499 2.529 512,523 +0.03(+1.35%)
Mar 07, 2018 2.482 2.496 742,946 -0.13(-4.88%)
Mar 06, 2018 2.597 2.671 2.597 2.624 344,064 +0.05(+1.83%)
Mar 05, 2018 2.529 2.604 2.513 2.577 408,524 +0.05(+1.87%)
Mar 02, 2018 2.469 2.546 2.448 2.529 593,112 +0.03(+1.35%)
Mar 01, 2018 2.583 2.592 2.442 2.496 927,034 -0.09(-3.65%)
Feb 28, 2018 2.644 2.671 2.577 2.590 455,487 -0.03(-1.29%)
Feb 27, 2018 2.624 2.691 2.617 2.624 728,496 +0.01(+0.26%)
Feb 26, 2018 2.469 2.624 2.469 2.617 512,329 +0.16(+6.30%)
Feb 23, 2018 2.563 2.563 2.448 2.462 1,497,857 -0.10(-3.95%)
Feb 22, 2018 2.563 1,260,884 -0.01(-0.52%)
Feb 21, 2018 2.529 2.610 2.516 2.577 590,771 +0.04(+1.60%)
Feb 20, 2018 2.556 2.617 2.509 2.536 944,892 -0.02(-0.79%)
Feb 16, 2018 2.556 2.556 2.556 0 -0.09(-3.56%)
Feb 15, 2018 2.610 2.664 2.556 2.651 721,242 +0.09(+3.69%)
Feb 14, 2018 2.448 2.583 2.442 2.556 692,833 +0.08(+3.27%)
Feb 13, 2018 2.442 2.496 2.402 2.475 659,960 +0.03(+1.38%)
Feb 12, 2018 2.448 2.536 2.381 2.442 1,052,694 +0.01(+0.28%)
Feb 09, 2018 2.320 2.459 2.293 2.435 1,703,989 +0.14(+6.18%)
Feb 08, 2018 2.334 2.361 2.287 2.293 678,584 -0.05(-2.02%)
Feb 07, 2018 2.300 2.401 2.293 2.341 3,165,927 +0.03(+1.46%)
Feb 06, 2018 2.233 2.415 2.219 2.307 2,121,088 +0.01(+0.29%)
Feb 05, 2018 2.347 2.388 2.273 2.300 995,633 -0.05(-2.01%)
Feb 02, 2018 2.469 2.484 2.239 2.347 1,674,214 -0.16(-6.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.