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 )

2.990 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 1.286 1.286 1.161 1.161 848,878 -0.09(-7.22%)
Nov 27, 2020 1.133 1.272 1.133 1.251 663,970 +0.11(+9.76%)
Nov 25, 2020 1.182 1.196 1.140 1.140 367,881 -0.03(-2.96%)
Nov 24, 2020 1.168 1.196 1.126 1.175 637,012 +0.06(+4.97%)
Nov 23, 2020 1.196 1.196 1.050 1.119 854,496 -0.08(-6.94%)
Nov 20, 2020 1.182 1.223 1.161 1.202 317,382 +0.03(+2.37%)
Nov 19, 2020 1.175 1.189 1.147 1.175 208,052 +0.02(+1.81%)
Nov 18, 2020 1.147 1.244 1.119 1.154 794,008 +0.01(+1.22%)
Nov 17, 2020 1.168 1.168 1.119 1.140 374,265 -0.03(-2.38%)
Nov 16, 2020 1.077 1.168 1.077 1.168 550,031 +0.10(+9.09%)
Nov 13, 2020 1.077 1.084 1.056 1.070 225,016 +0.00(+0.00%)
Nov 12, 2020 1.077 1.098 1.050 1.070 524,531 +0.03(+3.36%)
Nov 11, 2020 1.050 1.056 1.015 1.036 236,524 +0.00(+0.00%)
Nov 10, 2020 1.001 1.056 0.9800 1.036 535,966 +0.02(+2.05%)
Nov 09, 2020 1.001 1.043 0.9800 1.015 726,607 +0.06(+5.80%)
Nov 06, 2020 0.9661 0.9800 0.9453 0.9592 369,608 +0.01(+0.73%)
Nov 05, 2020 0.9522 0.9731 0.9522 0.9522 186,711 +0.00(+0.00%)
Nov 04, 2020 0.9661 0.9661 0.9453 0.9522 234,261 +0.00(+0.00%)
Nov 03, 2020 0.9522 0.9592 0.9522 0.9522 146,220 +0.00(+0.00%)
Nov 02, 2020 0.9522 0.9661 0.9522 0.9522 271,632 +0.01(+0.74%)
Oct 30, 2020 0.9522 0.9592 0.9314 0.9453 353,782 +0.00(+0.00%)
Oct 29, 2020 0.9453 0.9522 0.9175 0.9453 391,201 +0.01(+1.49%)
Oct 28, 2020 0.9522 0.9522 0.9036 0.9314 618,908 -0.03(-2.90%)
Oct 27, 2020 0.9661 0.9661 0.9453 0.9592 298,956 +0.01(+0.73%)
Oct 26, 2020 0.9661 0.9731 0.9522 0.9522 287,730 -0.01(-1.44%)
Oct 23, 2020 0.9592 0.9800 0.9592 0.9661 199,982 -0.02(-2.11%)
Oct 22, 2020 0.9661 0.9939 0.9661 0.9870 222,140 +0.01(+0.71%)
Oct 21, 2020 0.9522 1.001 0.9522 0.9800 304,380 +0.02(+2.17%)
Oct 20, 2020 0.9522 0.9661 0.9522 0.9592 122,951 +0.00(+0.00%)
Oct 19, 2020 0.9800 0.9939 0.9453 0.9592 552,197 -0.01(-1.43%)
Oct 16, 2020 0.9939 0.9973 0.9731 0.9731 276,810 -0.02(-2.10%)
Oct 15, 2020 0.9939 0.9939 0.9800 0.9939 149,293 +0.01(+1.42%)
Oct 14, 2020 0.9870 1.001 0.9800 0.9800 189,095 -0.01(-0.70%)
Oct 13, 2020 0.9939 1.008 0.9870 0.9870 118,621 -0.02(-2.07%)
Oct 12, 2020 1.008 1.029 0.9870 1.008 220,124 +0.00(+0.00%)
Oct 09, 2020 1.015 1.022 0.9870 1.008 374,643 -0.01(-0.68%)
Oct 08, 2020 1.036 1.043 1.015 1.015 273,436 -0.02(-2.01%)
Oct 07, 2020 1.043 1.050 1.022 1.036 319,024 -0.01(-0.67%)
Oct 06, 2020 1.029 1.056 1.029 1.043 328,503 -0.01(-0.66%)
Oct 05, 2020 1.015 1.056 1.008 1.050 697,369 +0.05(+4.86%)
Oct 02, 2020 0.9870 1.008 0.9731 1.001 492,331 +0.01(+0.70%)
Oct 01, 2020 1.001 1.022 0.9870 0.9939 333,339 +0.01(+1.42%)
Sep 30, 2020 0.9592 0.9939 0.9592 0.9800 366,054 -0.01(-0.70%)
Sep 29, 2020 0.9731 0.9939 0.9661 0.9870 172,556 +0.01(+0.71%)
Sep 28, 2020 0.9870 0.9939 0.9731 0.9800 185,747 +0.00(+0.00%)
Sep 25, 2020 0.9870 0.9870 0.9661 0.9800 338,819 +0.01(+0.71%)
Sep 24, 2020 0.9800 0.9870 0.9592 0.9731 323,919 -0.01(-0.71%)
Sep 23, 2020 0.9731 1.029 0.9592 0.9800 884,501 +0.02(+2.17%)
Sep 22, 2020 0.9800 0.9870 0.9453 0.9592 301,201 -0.01(-1.43%)
Sep 21, 2020 1.036 1.036 0.9592 0.9731 454,216 -0.09(-8.50%)
Sep 18, 2020 1.056 1.070 1.029 1.063 192,069 +0.01(+0.66%)
Sep 17, 2020 0.9939 1.056 0.9870 1.056 585,763 +0.06(+6.29%)
Sep 16, 2020 0.9731 1.001 0.9653 0.9939 422,573 +0.03(+2.88%)
Sep 15, 2020 0.9731 0.9870 0.9661 0.9661 127,849 +0.00(+0.00%)
Sep 14, 2020 0.9592 0.9939 0.9592 0.9661 183,425 +0.00(+0.00%)
Sep 11, 2020 0.9731 1.001 0.9522 0.9661 276,522 -0.01(-1.42%)
Sep 10, 2020 0.9731 0.9870 0.9618 0.9800 120,931 +0.01(+1.44%)
Sep 09, 2020 0.9870 0.9870 0.9383 0.9661 249,310 -0.02(-2.11%)
Sep 08, 2020 0.9522 1.008 0.9522 0.9870 254,045 -0.01(-0.70%)
Sep 04, 2020 0.9870 1.001 0.9592 0.9939 257,819 +0.02(+2.14%)
Sep 03, 2020 0.9800 0.9939 0.9661 0.9731 277,246 -0.01(-0.71%)
Sep 02, 2020 0.9870 1.001 0.9661 0.9800 448,240 -0.01(-1.40%)
Sep 01, 2020 1.008 1.036 0.9939 0.9939 169,297 -0.02(-2.05%)
Aug 31, 2020 1.036 1.036 1.001 1.015 119,225 +0.02(+2.10%)
Aug 28, 2020 0.9800 1.043 0.9800 0.9939 389,030 +0.01(+1.42%)
Aug 27, 2020 1.001 1.008 0.9800 0.9800 146,774 -0.01(-0.70%)
Aug 26, 2020 1.029 1.029 0.9870 0.9870 174,450 -0.02(-2.07%)
Aug 25, 2020 1.043 1.070 1.001 1.008 256,628 +0.00(+0.00%)
Aug 24, 2020 1.008 1.050 0.9870 1.008 422,639 +0.02(+2.11%)
Aug 21, 2020 0.9870 1.001 0.9661 0.9870 145,167 +0.00(+0.00%)
Aug 20, 2020 0.9731 1.015 0.9661 0.9870 215,338 +0.01(+1.43%)
Aug 19, 2020 0.9939 1.001 0.9731 0.9731 181,279 -0.02(-2.10%)
Aug 18, 2020 1.043 1.050 0.9731 0.9939 320,806 -0.06(-5.30%)
Aug 17, 2020 1.077 1.077 1.027 1.050 157,045 -0.01(-1.31%)
Aug 14, 2020 1.029 1.091 1.022 1.063 208,758 +0.03(+2.68%)
Aug 13, 2020 1.063 1.077 1.022 1.036 142,343 -0.03(-2.61%)
Aug 12, 2020 1.091 1.119 1.050 1.063 208,050 +0.00(+0.00%)
Aug 11, 2020 0.9800 1.091 0.9800 1.063 656,524 +0.08(+7.75%)
Aug 10, 2020 0.9731 1.008 0.9691 0.9870 262,135 +0.02(+2.16%)
Aug 07, 2020 1.015 1.043 0.9453 0.9661 718,210 -0.04(-4.14%)
Aug 06, 2020 1.043 1.050 0.9939 1.008 502,921 -0.01(-1.36%)
Aug 05, 2020 1.008 1.056 0.9870 1.022 659,108 +0.03(+3.52%)
Aug 04, 2020 0.9870 1.008 0.9732 0.9870 331,240 +0.01(+0.71%)
Aug 03, 2020 0.9661 1.001 0.9383 0.9800 774,096 +0.01(+1.44%)
Jul 31, 2020 0.9800 0.9870 0.9627 0.9661 762,523 -0.01(-1.42%)
Jul 30, 2020 0.9870 1.015 0.9522 0.9800 860,568 -0.01(-0.70%)
Jul 29, 2020 0.9800 1.015 0.9731 0.9870 1,624,213 +0.02(+2.16%)
Jul 28, 2020 0.9383 0.9661 0.9383 0.9661 470,858 +0.01(+1.46%)
Jul 27, 2020 0.9522 0.9592 0.9383 0.9522 753,614 -0.02(-2.14%)
Jul 24, 2020 0.9661 0.9731 0.9592 0.9731 633,038 +0.00(+0.00%)
Jul 23, 2020 0.9661 0.9731 0.9661 0.9731 437,800 -0.01(-0.71%)
Jul 22, 2020 0.9870 0.9939 0.9661 0.9800 335,612 -0.01(-0.70%)
Jul 21, 2020 0.9731 0.9939 0.9731 0.9870 574,607 +0.01(+1.43%)
Jul 20, 2020 0.9870 1.001 0.9696 0.9731 331,788 -0.01(-0.71%)
Jul 17, 2020 0.9800 0.9800 0.9661 0.9800 588,294 +0.01(+0.71%)
Jul 16, 2020 0.9731 0.9800 0.9453 0.9731 536,823 +0.00(+0.00%)
Jul 15, 2020 0.9800 0.9939 0.9661 0.9731 428,310 +0.00(+0.00%)
Jul 14, 2020 0.9731 0.9801 0.9592 0.9731 352,678 +0.00(+0.00%)
Jul 13, 2020 1.015 1.015 0.9592 0.9731 590,488 -0.03(-2.78%)
Jul 10, 2020 1.008 1.014 0.9800 1.001 521,393 +0.03(+2.86%)
Jul 09, 2020 1.043 1.043 0.9661 0.9731 570,251 -0.05(-4.76%)
Jul 08, 2020 1.036 1.050 1.015 1.022 567,413 -0.01(-1.34%)
Jul 07, 2020 1.070 1.070 1.015 1.036 387,055 -0.03(-3.25%)
Jul 06, 2020 1.098 1.140 1.063 1.070 904,278 -0.01(-1.28%)
Jul 02, 2020 1.126 1.126 1.070 1.084 275,083 -0.01(-1.27%)
Jul 01, 2020 1.036 1.119 1.036 1.098 553,878 +0.06(+5.33%)
Jun 30, 2020 1.098 1.098 1.036 1.043 410,705 -0.03(-3.23%)
Jun 29, 2020 1.077 1.114 1.063 1.077 592,441 -0.01(-0.64%)
Jun 26, 2020 1.105 1.126 1.077 1.084 274,652 -0.06(-4.88%)
Jun 25, 2020 1.133 1.168 1.112 1.140 369,728 -0.01(-0.61%)
Jun 24, 2020 1.251 1.251 1.140 1.147 682,819 -0.10(-8.33%)
Jun 23, 2020 1.272 1.277 1.202 1.251 461,300 +0.01(+1.12%)
Jun 22, 2020 1.258 1.258 1.230 1.237 377,961 +0.00(+0.00%)
Jun 19, 2020 1.272 1.293 1.216 1.237 502,833 -0.01(-1.11%)
Jun 18, 2020 1.258 1.286 1.168 1.251 817,223 +0.03(+2.27%)
Jun 17, 2020 1.341 1.341 1.220 1.223 441,476 -0.03(-2.22%)
Jun 16, 2020 1.265 1.307 1.230 1.251 605,974 +0.03(+2.86%)
Jun 15, 2020 1.161 1.223 1.084 1.216 440,991 +0.05(+4.17%)
Jun 12, 2020 1.258 1.265 1.161 1.168 539,952 -0.01(-1.18%)
Jun 11, 2020 1.230 1.251 1.161 1.182 384,334 -0.13(-9.57%)
Jun 10, 2020 1.300 1.369 1.265 1.307 561,066 +0.03(+2.17%)
Jun 09, 2020 1.341 1.341 1.244 1.279 283,044 -0.07(-5.15%)
Jun 08, 2020 1.300 1.348 1.258 1.348 646,263 +0.04(+3.19%)
Jun 05, 2020 1.335 1.376 1.265 1.307 656,489 +0.04(+3.30%)
Jun 04, 2020 1.209 1.307 1.126 1.265 901,622 +0.03(+2.82%)
Jun 03, 2020 1.050 1.251 1.043 1.230 1,519,859 +0.19(+18.79%)
Jun 02, 2020 0.9522 1.036 0.9522 1.036 328,469 +0.07(+7.19%)
Jun 01, 2020 0.9731 0.9863 0.9522 0.9661 334,943 +0.02(+2.21%)
May 29, 2020 0.9870 0.9870 0.9383 0.9453 355,796 -0.03(-2.86%)
May 28, 2020 1.001 1.015 0.9592 0.9731 314,845 -0.03(-2.78%)
May 27, 2020 1.043 1.043 0.9800 1.001 582,772 -0.02(-2.04%)
May 26, 2020 1.091 1.091 1.015 1.022 310,755 +0.03(+2.80%)
May 22, 2020 1.015 1.029 0.9731 0.9939 251,920 -0.02(-2.05%)
May 21, 2020 1.063 1.070 1.015 1.015 307,038 -0.03(-2.67%)
May 20, 2020 1.063 1.063 1.022 1.043 427,916 +0.04(+4.17%)
May 19, 2020 1.043 1.091 1.001 1.001 543,607 -0.04(-4.00%)
May 18, 2020 1.112 1.126 1.043 1.043 591,243 -0.02(-1.96%)
May 15, 2020 1.008 1.084 0.9870 1.063 547,722 +0.06(+6.25%)
May 14, 2020 0.9453 1.043 0.8688 1.001 1,009,034 +0.03(+2.86%)
May 13, 2020 0.9939 1.008 0.9731 0.9731 339,394 -0.02(-2.10%)
May 12, 2020 1.119 1.119 0.9731 0.9939 634,193 -0.09(-8.33%)
May 11, 2020 1.237 1.254 1.077 1.084 900,570 -0.15(-12.36%)
May 08, 2020 1.286 1.293 1.237 1.237 468,160 -0.03(-2.20%)
May 07, 2020 1.202 1.265 1.182 1.265 481,665 +0.06(+4.60%)
May 06, 2020 1.223 1.238 1.189 1.209 603,325 -0.01(-1.14%)
May 05, 2020 1.237 1.251 1.202 1.223 415,841 +0.00(+0.00%)
May 04, 2020 1.258 1.265 1.196 1.223 290,390 +0.01(+0.57%)
May 01, 2020 1.307 1.307 1.202 1.216 667,999 -0.09(-6.91%)
Apr 30, 2020 1.244 1.383 1.202 1.307 1,290,903 +0.08(+6.21%)
Apr 29, 2020 1.244 1.258 1.216 1.230 435,118 +0.01(+1.14%)
Apr 28, 2020 1.321 1.321 1.196 1.216 664,555 -0.05(-3.85%)
Apr 27, 2020 1.244 1.276 1.154 1.265 468,583 +0.09(+7.69%)
Apr 24, 2020 1.209 1.209 1.154 1.175 485,137 -0.01(-0.59%)
Apr 23, 2020 1.209 1.258 1.147 1.182 484,864 -0.04(-3.41%)
Apr 22, 2020 1.223 1.244 1.196 1.223 221,747 +0.00(+0.00%)
Apr 21, 2020 1.279 1.308 1.154 1.223 278,057 -0.04(-3.30%)
Apr 20, 2020 1.251 1.279 1.168 1.265 742,592 +0.03(+2.25%)
Apr 17, 2020 1.216 1.279 1.216 1.237 564,555 -0.01(-1.11%)
Apr 16, 2020 1.216 1.258 1.209 1.251 352,036 +0.04(+3.45%)
Apr 15, 2020 1.362 1.362 1.202 1.209 598,614 -0.17(-12.56%)
Apr 14, 2020 1.084 1.404 1.084 1.383 1,675,925 +0.33(+30.92%)
Apr 13, 2020 0.9800 1.056 0.9731 1.056 478,725 +0.08(+7.80%)
Apr 09, 2020 0.9731 1.029 0.9661 0.9800 400,252 +0.00(+0.00%)
Apr 08, 2020 0.9731 1.008 0.9661 0.9800 351,805 +0.01(+0.71%)
Apr 07, 2020 1.036 1.070 0.9661 0.9731 315,084 -0.05(-4.76%)
Apr 06, 2020 1.001 1.043 0.9941 1.022 316,491 +0.06(+6.52%)
Apr 03, 2020 1.050 1.050 0.9522 0.9592 487,439 -0.06(-6.12%)
Apr 02, 2020 0.9453 1.036 0.9453 1.022 490,458 +0.08(+8.09%)
Apr 01, 2020 1.056 1.056 0.9383 0.9453 366,985 -0.08(-8.11%)
Mar 31, 2020 1.036 1.154 1.001 1.029 921,001 +0.04(+4.23%)
Mar 30, 2020 1.022 1.025 0.9661 0.9870 384,834 +0.01(+1.43%)
Mar 27, 2020 1.043 1.043 0.9661 0.9731 365,004 -0.08(-7.28%)
Mar 26, 2020 0.9870 1.074 0.9870 1.050 333,755 +0.08(+7.86%)
Mar 25, 2020 1.008 1.084 0.9592 0.9731 722,325 +0.05(+5.26%)
Mar 24, 2020 0.9244 0.9800 0.9244 0.9244 523,256 +0.04(+4.72%)
Mar 23, 2020 0.8827 0.9453 0.8688 0.8827 484,245 -0.02(-2.31%)
Mar 20, 2020 1.015 1.088 0.8758 0.9036 829,280 -0.11(-10.96%)
Mar 19, 2020 1.022 1.096 0.9800 1.015 955,557 +0.01(+0.69%)
Mar 18, 2020 1.063 1.098 0.9870 1.008 808,244 -0.07(-6.45%)
Mar 17, 2020 1.126 1.143 1.063 1.077 587,078 -0.03(-2.52%)
Mar 16, 2020 1.168 1.168 1.098 1.105 439,049 -0.15(-11.67%)
Mar 13, 2020 1.216 1.265 1.202 1.251 449,888 +0.08(+6.51%)
Mar 12, 2020 1.070 1.265 1.070 1.175 512,034 -0.11(-8.65%)
Mar 11, 2020 1.355 1.387 1.279 1.286 410,077 -0.09(-6.57%)
Mar 10, 2020 1.328 1.390 1.307 1.376 486,243 +0.09(+7.03%)
Mar 09, 2020 1.321 1.321 1.230 1.286 538,240 -0.10(-7.50%)
Mar 06, 2020 1.355 1.425 1.355 1.390 950,996 +0.01(+0.50%)
Mar 05, 2020 1.404 1.446 1.376 1.383 598,891 -0.10(-7.01%)
Mar 04, 2020 1.494 1.543 1.467 1.487 476,821 -0.01(-0.93%)
Mar 03, 2020 1.529 1.592 1.460 1.501 503,420 -0.01(-0.46%)
Mar 02, 2020 1.529 1.535 1.446 1.508 656,856 -0.01(-0.91%)
Feb 28, 2020 1.474 1.529 1.432 1.522 1,335,567 +0.06(+4.29%)
Feb 27, 2020 1.460 1.522 1.348 1.460 991,710 -0.02(-1.41%)
Feb 26, 2020 1.529 1.529 1.467 1.480 521,167 -0.05(-3.18%)
Feb 25, 2020 1.675 1.675 1.494 1.529 897,779 -0.12(-7.17%)
Feb 24, 2020 1.814 1.814 1.640 1.647 776,782 -0.19(-10.57%)
Feb 21, 2020 1.842 1.891 1.821 1.842 546,571 -0.07(-3.64%)
Feb 20, 2020 1.870 1.918 1.863 1.911 614,017 +0.02(+1.10%)
Feb 19, 2020 1.898 1.898 1.877 1.891 309,298 -0.01(-0.73%)
Feb 18, 2020 1.918 1.925 1.884 1.904 333,451 -0.01(-0.36%)
Feb 14, 2020 1.946 1.953 1.891 1.911 353,638 -0.02(-1.08%)
Feb 13, 2020 1.960 1.960 1.918 1.932 399,822 +0.01(+0.36%)
Feb 12, 2020 1.981 1.981 1.925 1.925 649,031 -0.02(-1.07%)
Feb 11, 2020 1.863 1.960 1.863 1.946 703,993 +0.09(+4.87%)
Feb 10, 2020 1.863 1.884 1.849 1.856 537,323 -0.01(-0.37%)
Feb 07, 2020 1.870 1.884 1.849 1.863 334,359 -0.02(-1.11%)
Feb 06, 2020 1.891 1.915 1.877 1.884 204,881 +0.01(+0.37%)
Feb 05, 2020 1.870 1.904 1.863 1.877 317,196 +0.02(+1.12%)
Feb 04, 2020 1.849 1.877 1.842 1.856 290,576 +0.01(+0.75%)
Feb 03, 2020 1.828 1.898 1.821 1.842 580,007 +0.01(+0.38%)
Jan 31, 2020 1.904 1.911 1.828 1.835 665,697 -0.06(-2.94%)
Jan 30, 2020 1.863 1.911 1.856 1.891 400,534 +0.01(+0.74%)
Jan 29, 2020 1.953 1.988 1.870 1.877 760,155 -0.03(-1.82%)
Jan 28, 2020 1.932 1.932 1.898 1.911 428,943 -0.01(-0.72%)
Jan 27, 2020 1.911 1.939 1.904 1.925 626,739 -0.03(-1.77%)
Jan 24, 2020 1.939 1.960 1.925 1.960 351,192 +0.02(+1.08%)
Jan 23, 2020 1.988 2.023 1.932 1.939 559,460 -0.05(-2.45%)
Jan 22, 2020 2.030 2.057 1.981 1.988 681,931 -0.06(-3.05%)
Jan 21, 2020 2.085 2.092 2.037 2.050 342,302 -0.04(-1.99%)
Jan 17, 2020 2.120 2.127 2.085 2.092 284,723 -0.02(-0.99%)
Jan 16, 2020 2.127 2.141 2.099 2.113 152,231 -0.02(-0.98%)
Jan 15, 2020 2.162 2.162 2.106 2.134 634,128 -0.01(-0.32%)
Jan 14, 2020 2.057 2.162 2.050 2.141 416,359 +0.09(+4.41%)
Jan 13, 2020 2.057 2.078 1.967 2.050 555,514 -0.02(-1.01%)
Jan 10, 2020 2.064 2.092 2.057 2.071 361,119 -0.02(-1.00%)
Jan 09, 2020 2.106 2.113 2.071 2.092 397,372 -0.01(-0.66%)
Jan 08, 2020 2.148 2.155 2.092 2.106 367,582 -0.03(-1.30%)
Jan 07, 2020 2.134 2.134 2.110 2.134 152,149 +0.01(+0.33%)
Jan 06, 2020 2.106 2.134 2.106 2.127 420,710 -0.01(-0.33%)
Jan 03, 2020 2.092 2.169 2.092 2.134 435,933 +0.00(+0.00%)
Jan 02, 2020 2.182 2.182 2.113 2.134 256,748 -0.03(-1.29%)
Dec 31, 2019 2.113 2.182 2.113 2.162 245,302 +0.05(+2.30%)
Dec 30, 2019 2.162 2.176 2.113 2.113 488,619 -0.03(-1.30%)
Dec 27, 2019 2.134 2.162 2.113 2.141 306,160 +0.01(+0.33%)
Dec 26, 2019 2.113 2.176 2.113 2.134 293,398 +0.02(+0.99%)
Dec 24, 2019 2.134 2.141 2.085 2.113 242,856 -0.02(-0.98%)
Dec 23, 2019 2.155 2.160 2.113 2.134 463,827 -0.02(-0.97%)
Dec 20, 2019 2.176 2.210 2.113 2.155 462,405 +0.01(+0.32%)
Dec 19, 2019 2.106 2.169 2.106 2.148 542,548 +0.06(+2.66%)
Dec 18, 2019 2.120 2.120 2.043 2.092 1,059,230 -0.03(-1.31%)
Dec 17, 2019 2.224 2.228 2.106 2.120 522,232 -0.10(-4.39%)
Dec 16, 2019 2.210 2.252 2.196 2.217 328,318 +0.01(+0.31%)
Dec 13, 2019 2.252 2.294 2.182 2.210 472,332 -0.08(-3.64%)
Dec 12, 2019 2.259 2.294 2.169 2.294 378,604 +0.02(+0.92%)
Dec 11, 2019 2.315 2.321 2.252 2.273 433,940 -0.06(-2.39%)
Dec 10, 2019 2.328 2.342 2.294 2.328 648,612 -0.01(-0.30%)
Dec 09, 2019 2.328 2.356 2.294 2.335 609,916 -0.01(-0.59%)
Dec 06, 2019 2.321 2.356 2.294 2.349 338,963 +0.03(+1.50%)
Dec 05, 2019 2.328 2.328 2.287 2.315 278,080 +0.01(+0.30%)
Dec 04, 2019 2.315 2.339 2.266 2.308 507,649 +0.01(+0.30%)
Dec 03, 2019 2.266 2.321 2.252 2.301 413,884 +0.01(+0.30%)
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.