Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
3.000
-0.050 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
2.391
2.433
2.363
2.391
203,435
-0.03(-1.43%)
Nov 29, 2018
2.370
2.447
2.349
2.426
480,267
+0.06(+2.35%)
Nov 28, 2018
2.426
2.474
2.349
2.370
602,475
-0.07(-2.85%)
Nov 27, 2018
2.287
2.467
2.266
2.440
685,272
+0.13(+5.72%)
Nov 26, 2018
2.516
2.558
2.280
2.308
1,115,138
-0.07(-2.92%)
Nov 23, 2018
2.259
2.405
2.231
2.377
942,651
+0.19(+8.92%)
Nov 21, 2018
2.182
2.182
2.182
0
+0.06(+2.61%)
Nov 20, 2018
2.189
2.252
2.106
2.127
598,650
-0.08(-3.47%)
Nov 19, 2018
2.266
2.266
2.189
2.203
585,639
-0.08(-3.65%)
Nov 16, 2018
2.210
2.308
2.189
2.287
497,654
+0.05(+2.17%)
Nov 15, 2018
2.224
2.300
2.189
2.238
616,354
+0.03(+1.26%)
Nov 14, 2018
2.315
2.328
2.189
2.210
498,386
-0.08(-3.34%)
Nov 13, 2018
2.405
2.433
2.280
2.287
367,071
-0.06(-2.37%)
Nov 12, 2018
2.440
2.461
2.335
2.342
363,034
-0.09(-3.71%)
Nov 09, 2018
2.572
2.572
2.419
2.433
903,230
-0.17(-6.67%)
Nov 08, 2018
2.558
2.634
2.516
2.606
364,765
-0.03(-1.06%)
Nov 07, 2018
2.676
2.676
2.582
2.634
245,839
-0.06(-2.32%)
Nov 06, 2018
2.676
2.711
2.655
2.697
101,781
+0.02(+0.78%)
Nov 05, 2018
2.704
2.711
2.655
2.676
148,919
-0.03(-1.03%)
Nov 02, 2018
2.745
2.745
2.676
2.704
137,110
-0.06(-2.26%)
Nov 01, 2018
2.662
2.781
2.613
2.766
712,291
+0.12(+4.46%)
Oct 31, 2018
2.606
2.683
2.558
2.648
402,926
+0.08(+2.97%)
Oct 30, 2018
2.565
2.620
2.467
2.572
608,403
+0.00(+0.00%)
Oct 29, 2018
2.600
2.697
2.558
2.572
203,177
-0.02(-0.80%)
Oct 26, 2018
2.572
2.613
2.516
2.593
221,707
+0.01(+0.27%)
Oct 25, 2018
2.502
2.606
2.495
2.586
437,838
+0.13(+5.38%)
Oct 24, 2018
2.655
2.669
2.433
2.454
1,173,913
-0.22(-8.07%)
Oct 23, 2018
2.627
2.711
2.575
2.669
490,875
-0.03(-1.03%)
Oct 22, 2018
2.745
2.843
2.676
2.697
851,415
+0.05(+1.84%)
Oct 19, 2018
2.745
2.773
2.627
2.648
308,462
-0.08(-2.81%)
Oct 18, 2018
2.732
2.773
2.697
2.725
624,665
-0.03(-1.26%)
Oct 17, 2018
2.745
2.766
2.697
2.759
85,120
+0.01(+0.51%)
Oct 16, 2018
2.704
2.766
2.668
2.745
129,626
+0.06(+2.07%)
Oct 15, 2018
2.745
2.755
2.676
2.690
158,766
-0.05(-1.78%)
Oct 12, 2018
2.704
2.822
2.683
2.739
273,645
+0.08(+3.14%)
Oct 11, 2018
2.655
2.711
2.627
2.655
178,980
-0.01(-0.26%)
Oct 10, 2018
2.829
2.834
2.659
2.662
354,415
-0.19(-6.81%)
Oct 09, 2018
2.864
2.926
2.850
2.857
240,049
-0.03(-0.96%)
Oct 08, 2018
2.864
2.898
2.801
2.885
317,494
-0.01(-0.24%)
Oct 05, 2018
2.891
2.912
2.864
2.891
345,725
-0.01(-0.48%)
Oct 04, 2018
2.885
3.003
2.885
2.905
497,271
+0.02(+0.72%)
Oct 03, 2018
2.850
2.900
2.850
2.885
216,689
+0.03(+1.22%)
Oct 02, 2018
2.919
2.954
2.836
2.850
379,487
-0.05(-1.68%)
Oct 01, 2018
2.885
2.968
2.885
2.898
411,204
+0.03(+1.21%)
Sep 28, 2018
2.745
2.878
2.745
2.864
638,793
+0.12(+4.30%)
Sep 27, 2018
2.732
2.766
2.732
2.745
159,588
+0.03(+1.28%)
Sep 26, 2018
2.739
2.857
2.704
2.711
810,031
-0.02(-0.76%)
Sep 25, 2018
2.704
2.752
2.690
2.732
163,295
+0.02(+0.77%)
Sep 24, 2018
2.752
2.780
2.683
2.711
278,391
-0.03(-1.02%)
Sep 21, 2018
2.732
2.794
2.725
2.739
269,329
+0.02(+0.77%)
Sep 20, 2018
2.752
2.752
2.676
2.718
181,307
+0.02(+0.77%)
Sep 19, 2018
2.704
2.745
2.669
2.697
197,384
-0.01(-0.51%)
Sep 18, 2018
2.683
2.725
2.676
2.711
243,734
+0.05(+1.83%)
Sep 17, 2018
2.843
2.843
2.641
2.662
306,167
-0.08(-2.79%)
Sep 14, 2018
2.711
2.752
2.641
2.739
233,073
+0.06(+2.07%)
Sep 13, 2018
2.648
2.683
2.641
2.683
242,610
+0.04(+1.58%)
Sep 12, 2018
2.711
2.711
2.634
2.641
385,275
-0.03(-1.04%)
Sep 11, 2018
2.655
2.711
2.648
2.669
467,733
-0.02(-0.78%)
Sep 10, 2018
2.732
2.752
2.683
2.690
331,035
-0.03(-1.02%)
Sep 07, 2018
2.718
2.766
2.711
2.718
371,334
-0.01(-0.51%)
Sep 06, 2018
2.822
2.822
2.711
2.732
286,776
-0.08(-2.96%)
Sep 05, 2018
2.891
2.912
2.801
2.815
505,358
-0.09(-3.11%)
Sep 04, 2018
2.968
2.968
2.885
2.905
515,027
-0.06(-1.88%)
Aug 31, 2018
2.961
2.961
2.961
0
-0.03(-1.16%)
Aug 30, 2018
3.072
3.079
2.975
2.996
214,525
-0.05(-1.60%)
Aug 29, 2018
3.037
3.065
3.010
3.044
372,400
+0.03(+1.15%)
Aug 28, 2018
2.989
3.079
2.989
3.010
293,377
+0.03(+0.93%)
Aug 27, 2018
2.996
3.017
2.954
2.982
155,196
-0.01(-0.23%)
Aug 24, 2018
2.968
3.030
2.968
2.989
167,323
+0.02(+0.70%)
Aug 23, 2018
3.024
3.086
2.954
2.968
237,507
-0.06(-1.84%)
Aug 22, 2018
2.954
3.044
2.940
3.024
395,663
+0.13(+4.57%)
Aug 21, 2018
2.843
2.947
2.843
2.891
255,056
+0.01(+0.48%)
Aug 20, 2018
2.808
2.919
2.808
2.878
167,427
+0.03(+1.22%)
Aug 17, 2018
2.822
2.864
2.766
2.843
136,534
+0.01(+0.49%)
Aug 16, 2018
2.794
2.926
2.787
2.829
274,163
+0.03(+1.24%)
Aug 15, 2018
2.850
2.864
2.773
2.794
400,067
-0.08(-2.90%)
Aug 14, 2018
2.836
2.912
2.829
2.878
271,094
+0.04(+1.47%)
Aug 13, 2018
2.940
2.975
2.788
2.836
385,267
-0.08(-2.86%)
Aug 10, 2018
2.878
3.003
2.878
2.919
320,691
+0.03(+1.20%)
Aug 09, 2018
2.898
2.919
2.839
2.885
307,403
-0.02(-0.72%)
Aug 08, 2018
2.885
2.926
2.878
2.905
443,876
+0.03(+0.97%)
Aug 07, 2018
3.065
3.065
2.857
2.878
980,320
-0.15(-4.83%)
Aug 06, 2018
3.010
3.044
2.982
3.024
174,675
+0.01(+0.23%)
Aug 03, 2018
3.058
3.069
2.982
3.017
266,451
-0.06(-1.81%)
Aug 02, 2018
3.024
3.114
3.024
3.072
261,298
+0.01(+0.23%)
Aug 01, 2018
3.093
3.100
3.030
3.065
228,177
-0.06(-2.00%)
Jul 31, 2018
3.079
3.135
3.072
3.128
449,447
+0.08(+2.51%)
Jul 30, 2018
3.142
3.156
3.037
3.051
350,486
-0.06(-2.01%)
Jul 27, 2018
3.100
3.176
3.072
3.114
348,890
+0.07(+2.28%)
Jul 26, 2018
3.315
3.315
3.027
3.044
640,572
-0.17(-5.19%)
Jul 25, 2018
3.128
3.225
3.093
3.211
431,720
+0.06(+1.99%)
Jul 24, 2018
3.100
3.176
3.093
3.149
513,359
+0.08(+2.72%)
Jul 23, 2018
3.044
3.107
3.017
3.065
386,313
+0.02(+0.68%)
Jul 20, 2018
3.169
3.169
3.044
3.044
202,533
-0.12(-3.74%)
Jul 19, 2018
3.211
3.211
3.142
3.163
157,446
-0.05(-1.52%)
Jul 18, 2018
3.163
3.211
3.100
3.211
264,958
+0.08(+2.44%)
Jul 17, 2018
3.086
3.163
3.072
3.135
244,597
+0.05(+1.58%)
Jul 16, 2018
3.232
3.302
3.051
3.086
544,987
-0.14(-4.31%)
Jul 13, 2018
3.211
3.281
3.211
3.225
367,252
+0.01(+0.22%)
Jul 12, 2018
3.315
3.322
3.211
3.218
397,605
-0.08(-2.53%)
Jul 11, 2018
3.288
3.336
3.287
3.302
200,701
-0.05(-1.45%)
Jul 10, 2018
3.447
3.461
3.315
3.350
325,173
-0.10(-2.82%)
Jul 09, 2018
3.482
3.489
3.399
3.447
322,964
-0.03(-0.80%)
Jul 06, 2018
3.406
3.496
3.385
3.475
355,688
+0.07(+2.04%)
Jul 05, 2018
3.454
3.454
3.385
3.406
290,415
-0.01(-0.20%)
Jul 03, 2018
3.413
3.413
3.413
0
+0.04(+1.24%)
Jul 02, 2018
3.336
3.399
3.335
3.371
184,850
+0.03(+0.83%)
Jun 29, 2018
3.336
3.378
3.281
3.343
420,161
-0.03(-1.03%)
Jun 28, 2018
3.461
3.482
3.333
3.378
1,062,503
-0.09(-2.61%)
Jun 27, 2018
3.482
3.566
3.444
3.468
518,229
-0.02(-0.60%)
Jun 26, 2018
3.392
3.507
3.388
3.489
330,933
+0.07(+2.03%)
Jun 25, 2018
3.517
3.517
3.371
3.420
541,334
-0.13(-3.53%)
Jun 22, 2018
3.371
3.587
3.336
3.545
1,188,374
+0.20(+6.03%)
Jun 21, 2018
3.343
3.371
3.312
3.343
426,262
+0.00(+0.00%)
Jun 20, 2018
3.406
3.406
3.315
3.343
387,557
-0.06(-1.84%)
Jun 19, 2018
3.302
3.434
3.274
3.406
527,684
+0.02(+0.62%)
Jun 18, 2018
3.281
3.392
3.260
3.385
509,131
+0.10(+3.18%)
Jun 15, 2018
3.357
3.267
3.281
338,102
-0.08(-2.28%)
Jun 14, 2018
3.260
3.364
3.204
3.357
552,406
+0.12(+3.65%)
Jun 13, 2018
3.232
3.253
3.183
3.239
180,749
+0.02(+0.65%)
Jun 12, 2018
3.225
3.246
3.163
3.218
299,350
-0.03(-0.86%)
Jun 11, 2018
3.183
3.253
3.176
3.246
202,511
+0.07(+2.19%)
Jun 08, 2018
3.260
3.267
3.149
3.176
432,264
-0.08(-2.35%)
Jun 07, 2018
3.315
3.315
3.225
3.253
374,725
-0.06(-1.68%)
Jun 06, 2018
3.302
3.308
1,218,390
+0.01(+0.21%)
Jun 05, 2018
3.204
3.308
3.204
3.302
659,926
+0.10(+3.26%)
Jun 04, 2018
3.107
3.197
3.079
3.197
547,322
+0.10(+3.37%)
Jun 01, 2018
3.107
3.288
3.065
3.093
1,000,525
+0.04(+1.37%)
May 31, 2018
3.065
3.072
2.989
3.051
325,056
-0.01(-0.45%)
May 30, 2018
2.947
3.086
2.919
3.065
863,688
+0.12(+4.01%)
May 29, 2018
2.912
2.975
2.885
2.947
631,160
+0.01(+0.47%)
May 25, 2018
2.933
2.933
2.933
0
-0.01(-0.47%)
May 24, 2018
3.024
3.037
2.926
2.947
250,586
-0.08(-2.53%)
May 23, 2018
3.030
3.057
2.982
3.024
422,976
-0.01(-0.23%)
May 22, 2018
2.982
3.093
2.947
3.030
810,431
+0.06(+2.11%)
May 21, 2018
2.878
2.989
2.878
2.968
699,950
+0.09(+3.14%)
May 18, 2018
2.996
3.010
2.864
2.878
574,931
-0.13(-4.17%)
May 17, 2018
3.044
3.079
2.975
3.003
860,060
-0.04(-1.37%)
May 16, 2018
3.051
3.051
2.937
3.044
601,233
-0.01(-0.23%)
May 15, 2018
3.051
3.079
3.024
3.051
628,528
-0.02(-0.68%)
May 14, 2018
3.065
3.156
2.999
3.072
1,689,156
+0.04(+1.38%)
May 11, 2018
2.829
3.051
2.829
3.030
1,898,426
+0.22(+7.92%)
May 10, 2018
2.815
2.864
2.683
2.808
1,078,847
+0.03(+1.25%)
May 09, 2018
2.690
2.780
2.676
2.773
1,092,899
+0.10(+3.64%)
May 08, 2018
2.655
2.697
2.645
2.676
326,383
+0.00(+0.00%)
May 07, 2018
2.586
2.759
2.586
2.676
1,016,069
+0.10(+4.05%)
May 04, 2018
2.600
2.627
2.537
2.572
433,999
-0.02(-0.80%)
May 03, 2018
2.572
2.613
2.542
2.593
259,590
+0.03(+1.08%)
May 02, 2018
2.544
2.620
2.523
2.565
366,078
+0.06(+2.50%)
May 01, 2018
2.481
2.523
2.481
2.502
290,725
+0.01(+0.28%)
Apr 30, 2018
2.530
2.530
2.488
2.495
290,981
-0.01(-0.28%)
Apr 27, 2018
2.544
2.586
2.495
2.502
637,855
-0.03(-1.37%)
Apr 26, 2018
2.509
2.558
2.481
2.537
316,888
+0.04(+1.67%)
Apr 25, 2018
2.461
2.502
2.433
2.495
1,480,999
+0.03(+1.13%)
Apr 24, 2018
2.620
2.627
2.429
2.467
1,124,729
-0.09(-3.53%)
Apr 23, 2018
2.627
2.627
2.551
2.558
331,136
-0.04(-1.60%)
Apr 20, 2018
2.523
2.627
2.516
2.600
789,739
+0.10(+3.89%)
Apr 19, 2018
2.488
2.537
2.474
2.502
510,872
+0.03(+1.12%)
Apr 18, 2018
2.481
2.551
2.450
2.474
443,702
+0.01(+0.57%)
Apr 17, 2018
2.488
2.488
2.433
2.461
286,065
-0.03(-1.12%)
Apr 16, 2018
2.467
2.502
2.426
2.488
273,192
+0.03(+1.13%)
Apr 13, 2018
2.412
2.474
2.377
2.461
200,503
+0.04(+1.72%)
Apr 12, 2018
2.461
2.516
2.412
2.419
219,530
-0.03(-1.14%)
Apr 11, 2018
2.454
2.523
2.426
2.447
443,072
+0.02(+0.86%)
Apr 10, 2018
2.363
2.481
2.363
2.426
486,241
+0.10(+4.49%)
Apr 09, 2018
2.363
2.394
2.321
2.321
432,983
-0.04(-1.76%)
Apr 06, 2018
2.426
2.426
2.342
2.363
478,283
-0.07(-2.86%)
Apr 05, 2018
2.370
2.488
2.370
2.433
397,545
+0.07(+2.94%)
Apr 04, 2018
2.405
2.405
2.311
2.363
1,832,535
-0.06(-2.30%)
Apr 03, 2018
2.440
2.440
2.238
2.419
939,821
+0.00(+0.00%)
Apr 02, 2018
2.530
2.558
2.398
2.419
393,319
-0.13(-4.92%)
Mar 29, 2018
2.544
2.544
2.544
0
+0.10(+3.98%)
Mar 28, 2018
2.488
2.495
2.426
2.447
505,273
+0.00(+0.00%)
Mar 27, 2018
2.447
2.516
2.433
2.447
388,525
-0.01(-0.28%)
Mar 26, 2018
2.474
2.488
2.371
2.454
406,105
+0.03(+1.44%)
Mar 23, 2018
2.523
2.547
2.408
2.419
409,808
-0.10(-4.13%)
Mar 22, 2018
2.572
2.599
2.516
2.523
317,966
-0.08(-3.20%)
Mar 21, 2018
2.537
2.669
2.523
2.606
562,356
+0.06(+2.46%)
Mar 20, 2018
2.579
2.620
2.544
2.544
229,650
-0.03(-1.08%)
Mar 19, 2018
2.634
2.662
2.537
2.572
385,602
-0.08(-3.14%)
Mar 16, 2018
2.551
2.683
2.537
2.655
672,010
+0.09(+3.52%)
Mar 15, 2018
2.606
2.613
2.537
2.565
454,032
-0.03(-1.34%)
Mar 14, 2018
2.586
2.627
2.554
2.600
340,789
+0.01(+0.54%)
Mar 13, 2018
2.613
2.634
2.551
2.586
345,184
-0.03(-1.33%)
Mar 12, 2018
2.600
2.676
2.593
2.620
891,838
+0.02(+0.80%)
Mar 09, 2018
2.620
2.638
2.579
2.600
198,883
-0.01(-0.27%)
Mar 08, 2018
2.613
2.634
2.575
2.606
497,363
+0.03(+1.35%)
Mar 07, 2018
2.558
2.572
720,970
-0.13(-4.88%)
Mar 06, 2018
2.676
2.752
2.676
2.704
333,887
+0.05(+1.83%)
Mar 05, 2018
2.606
2.683
2.589
2.655
396,440
+0.05(+1.87%)
Mar 02, 2018
2.544
2.624
2.523
2.606
575,568
+0.03(+1.35%)
Mar 01, 2018
2.662
2.671
2.516
2.572
899,613
-0.10(-3.65%)
Feb 28, 2018
2.725
2.752
2.655
2.669
442,014
-0.03(-1.29%)
Feb 27, 2018
2.704
2.773
2.697
2.704
706,948
+0.01(+0.26%)
Feb 26, 2018
2.544
2.704
2.544
2.697
497,175
+0.16(+6.30%)
Feb 23, 2018
2.641
2.641
2.523
2.537
1,453,552
-0.10(-3.95%)
Feb 22, 2018
2.641
1,223,588
-0.01(-0.52%)
Feb 21, 2018
2.606
2.690
2.593
2.655
573,296
+0.04(+1.60%)
Feb 20, 2018
2.634
2.697
2.586
2.613
916,943
-0.02(-0.79%)
Feb 16, 2018
2.634
2.634
2.634
0
-0.10(-3.56%)
Feb 15, 2018
2.690
2.745
2.634
2.732
699,908
+0.10(+3.69%)
Feb 14, 2018
2.523
2.662
2.516
2.634
672,340
+0.08(+3.27%)
Feb 13, 2018
2.516
2.572
2.475
2.551
640,439
+0.03(+1.38%)
Feb 12, 2018
2.523
2.613
2.454
2.516
1,021,557
+0.01(+0.28%)
Feb 09, 2018
2.391
2.534
2.363
2.509
1,653,586
+0.15(+6.18%)
Feb 08, 2018
2.405
2.433
2.356
2.363
658,512
-0.05(-2.02%)
Feb 07, 2018
2.370
2.474
2.363
2.412
3,072,282
+0.03(+1.46%)
Feb 06, 2018
2.301
2.488
2.287
2.377
2,058,348
+0.01(+0.29%)
Feb 05, 2018
2.419
2.461
2.342
2.370
966,183
-0.05(-2.01%)
Feb 02, 2018
2.544
2.559
2.308
2.419
1,624,693
-0.17(-6.45%)
Feb 01, 2018
2.627
2.665
2.561
2.586
1,224,556
-0.06(-2.11%)
Jan 31, 2018
2.669
2.711
2.572
2.641
1,513,564
-0.01(-0.52%)
Jan 30, 2018
2.711
2.711
2.634
2.655
1,085,154
-0.03(-1.04%)
Jan 29, 2018
2.711
2.728
2.676
2.683
689,141
-0.03(-1.03%)
Jan 26, 2018
2.711
2.745
2.697
2.711
780,888
+0.00(+0.00%)
Jan 25, 2018
2.752
2.801
2.704
2.711
1,299,742
-0.04(-1.52%)
Jan 24, 2018
2.815
2.836
2.745
2.752
673,831
-0.04(-1.49%)
Jan 23, 2018
2.850
2.885
2.787
2.794
685,525
-0.07(-2.43%)
Jan 22, 2018
2.794
2.885
2.787
2.864
602,597
+0.08(+3.00%)
Jan 19, 2018
2.787
2.815
2.728
2.780
586,779
+0.00(+0.00%)
Jan 18, 2018
2.815
2.857
2.773
2.780
701,102
-0.05(-1.72%)
Jan 17, 2018
2.919
2.964
2.683
2.829
2,092,964
-0.17(-5.57%)
Jan 16, 2018
3.072
3.142
2.926
2.996
870,363
-0.08(-2.49%)
Jan 12, 2018
3.072
3.072
3.072
0
+0.07(+2.31%)
Jan 11, 2018
2.996
3.051
2.933
3.003
474,790
+0.02(+0.70%)
Jan 10, 2018
2.947
2.982
1,522,897
-0.15(-4.67%)
Jan 09, 2018
3.128
3.223
3.110
3.128
1,434,453
+0.15(+5.14%)
Jan 08, 2018
2.975
3.017
2.926
2.975
313,283
+0.00(+0.00%)
Jan 05, 2018
3.072
3.121
2.898
2.975
911,609
-0.08(-2.73%)
Jan 04, 2018
2.961
3.100
2.947
3.058
1,017,884
+0.13(+4.27%)
Jan 03, 2018
2.912
2.961
2.885
2.933
785,468
+0.01(+0.48%)
Jan 02, 2018
2.829
2.933
2.815
2.919
556,059
+0.09(+3.19%)
Dec 29, 2017
2.829
2.829
2.829
0
+0.00(+0.00%)
Dec 28, 2017
2.829
2.836
2.773
2.829
715,398
+0.01(+0.49%)
Dec 27, 2017
2.780
2.919
2.763
2.815
1,070,554
+0.05(+1.76%)
Dec 26, 2017
2.815
2.836
2.756
2.766
404,659
-0.06(-2.21%)
Dec 22, 2017
2.898
2.898
2.808
2.829
512,021
-0.03(-0.97%)
Dec 21, 2017
2.829
2.891
2.829
2.857
444,874
+0.02(+0.74%)
Dec 20, 2017
2.857
2.878
2.815
2.836
435,316
-0.02(-0.73%)
Dec 19, 2017
2.857
2.978
2.829
2.857
756,954
+0.01(+0.49%)
Dec 18, 2017
2.878
2.898
2.829
2.843
638,794
-0.01(-0.49%)
Dec 15, 2017
2.836
2.891
2.818
2.857
451,362
+0.03(+1.23%)
Dec 14, 2017
2.829
2.878
2.801
2.822
427,430
+0.00(+0.00%)
Dec 13, 2017
2.878
2.891
2.815
2.822
429,248
-0.06(-1.93%)
Dec 12, 2017
2.885
2.952
2.850
2.878
815,016
+0.01(+0.49%)
Dec 11, 2017
2.773
2.898
2.732
2.864
726,617
+0.12(+4.30%)
Dec 08, 2017
2.745
2.815
2.739
2.745
502,523
+0.01(+0.25%)
Dec 07, 2017
2.732
2.794
2.718
2.739
644,115
-0.01(-0.25%)
Dec 06, 2017
2.766
2.801
2.711
2.745
863,075
-0.02(-0.75%)
Dec 05, 2017
2.843
2.891
2.763
2.766
416,814
-0.06(-2.21%)
Dec 04, 2017
2.808
2.822
2.829
766,933
+0.02(+0.74%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.