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

Diamonds Trust, Series 1 (NY: )

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 (%)
Feb 27, 2009 70.63 72.00 70.37 70.76 0 -1.14(-1.59%)
Feb 26, 2009 73.48 74.07 71.78 71.90 31,369,328 -0.77(-1.06%)
Feb 25, 2009 73.03 74.05 71.56 72.67 43,155,952 -0.71(-0.97%)
Feb 24, 2009 71.57 73.80 71.15 73.38 37,517,424 +2.23(+3.13%)
Feb 23, 2009 74.24 74.41 71.07 71.15 36,004,636 -2.58(-3.50%)
Feb 21, 2009 73.32 74.71 72.48 73.73 0 +0.00(+0.00%)
Feb 20, 2009 73.32 74.71 72.48 73.73 46,352,440 -1.30(-1.73%)
Feb 19, 2009 76.43 76.50 74.80 75.03 30,921,588 -0.73(-0.96%)
Feb 18, 2009 76.25 76.49 75.09 75.76 35,782,172 +0.01(+0.01%)
Feb 17, 2009 76.60 77.06 75.72 75.75 36,714,864 -2.80(-3.56%)
Feb 14, 2009 79.48 79.95 78.47 78.55 0 +0.00(+0.00%)
Feb 13, 2009 79.48 79.95 78.47 78.55 23,851,426 -0.95(-1.19%)
Feb 12, 2009 78.43 79.62 77.15 79.50 45,463,172 -0.05(-0.06%)
Feb 11, 2009 79.62 80.01 78.68 79.55 33,267,176 +0.36(+0.45%)
Feb 10, 2009 82.23 82.73 78.61 79.19 48,988,808 -3.56(-4.30%)
Feb 09, 2009 82.80 83.29 82.10 82.75 20,793,920 -0.11(-0.13%)
Feb 06, 2009 80.87 83.27 80.72 82.86 30,049,656 +2.31(+2.87%)
Feb 05, 2009 79.26 81.15 78.50 80.55 39,865,100 +0.86(+1.08%)
Feb 04, 2009 80.80 81.71 79.34 79.69 27,499,800 -0.94(-1.17%)
Feb 03, 2009 79.78 81.10 79.02 80.63 24,075,140 +1.31(+1.65%)
Feb 02, 2009 79.14 79.92 78.65 79.32 22,968,274 -0.76(-0.95%)
Jan 30, 2009 81.83 81.96 79.60 80.08 0 -1.45(-1.78%)
Jan 29, 2009 82.58 82.94 81.35 81.53 20,826,544 -2.15(-2.57%)
Jan 28, 2009 83.04 84.04 82.59 83.68 21,085,112 +2.17(+2.66%)
Jan 27, 2009 81.49 82.24 80.80 81.51 23,353,488 +0.44(+0.54%)
Jan 26, 2009 80.86 82.29 80.19 81.07 28,918,160 +0.55(+0.68%)
Jan 24, 2009 79.50 81.53 79.05 80.52 0 +0.00(+0.00%)
Jan 23, 2009 79.50 81.53 79.05 80.52 44,704,044 -0.64(-0.79%)
Jan 22, 2009 80.90 82.04 79.55 81.16 40,157,836 -1.08(-1.31%)
Jan 21, 2009 80.65 82.41 79.35 82.24 34,828,748 +2.83(+3.56%)
Jan 20, 2009 82.21 82.41 79.36 79.41 36,899,560 -3.28(-3.97%)
Jan 16, 2009 83.22 83.40 81.03 82.69 37,630,300 +0.51(+0.62%)
Jan 15, 2009 82.07 82.98 80.04 82.18 44,227,224 +0.10(+0.12%)
Jan 14, 2009 83.16 83.36 81.48 82.08 38,858,580 -2.34(-2.77%)
Jan 13, 2009 84.61 85.29 83.83 84.42 29,846,420 -0.37(-0.44%)
Jan 12, 2009 85.77 86.02 84.26 84.79 22,623,588 -1.35(-1.57%)
Jan 10, 2009 87.67 87.76 85.84 86.14 0 +0.00(+0.00%)
Jan 09, 2009 87.67 87.76 85.84 86.14 24,493,716 -1.29(-1.48%)
Jan 08, 2009 87.07 87.57 86.55 87.43 23,643,026 -0.43(-0.49%)
Jan 07, 2009 88.88 89.18 87.23 87.86 33,165,440 -2.29(-2.54%)
Jan 06, 2009 90.18 90.90 89.38 90.15 37,259,888 +0.45(+0.50%)
Jan 05, 2009 89.87 90.33 88.87 89.70 25,612,026 -0.50(-0.55%)
Jan 02, 2009 87.95 90.62 87.57 90.20 24,577,348 +2.68(+3.06%)
Jan 01, 2009 86.81 88.37 86.63 87.52 0 +0.00(+0.00%)
Dec 31, 2008 86.81 88.37 86.63 87.52 18,704,508 +0.84(+0.97%)
Dec 30, 2008 85.37 86.78 84.86 86.68 17,764,458 +1.77(+2.08%)
Dec 29, 2008 85.27 85.28 83.59 84.91 10,390,202 -0.16(-0.19%)
Dec 26, 2008 85.01 85.28 84.56 85.07 5,294,777 +0.59(+0.70%)
Dec 24, 2008 84.43 84.93 84.14 84.48 4,161,416 +0.41(+0.49%)
Dec 23, 2008 85.59 85.93 83.84 84.07 17,176,568 -0.89(-1.05%)
Dec 22, 2008 85.80 85.93 83.59 84.96 20,393,214 -0.40(-0.47%)
Dec 20, 2008 86.74 87.82 85.36 85.36 0 +0.00(+0.00%)
Dec 19, 2008 86.74 87.82 85.36 85.36 19,707,796 -1.00(-1.16%)
Dec 18, 2008 88.84 89.04 85.42 86.36 26,041,552 -1.99(-2.25%)
Dec 17, 2008 88.46 89.80 87.95 88.35 22,459,206 -1.22(-1.36%)
Dec 16, 2008 86.71 89.75 86.33 89.57 30,317,350 +3.58(+4.16%)
Dec 15, 2008 86.95 87.00 84.85 85.99 22,944,606 -0.37(-0.43%)
Dec 13, 2008 83.51 87.03 83.23 86.36 0 +0.00(+0.00%)
Dec 12, 2008 83.51 87.03 83.23 86.36 34,298,420 +0.50(+0.58%)
Dec 11, 2008 86.61 88.27 85.27 85.86 26,285,776 -1.78(-2.03%)
Dec 10, 2008 88.06 88.93 86.55 87.64 32,140,320 +0.53(+0.61%)
Dec 09, 2008 88.34 89.41 86.62 87.11 34,188,192 -2.01(-2.26%)
Dec 08, 2008 88.32 90.39 88.00 89.12 44,114,488 +2.53(+2.92%)
Dec 06, 2008 82.97 86.98 81.31 86.59 0 +0.00(+0.00%)
Dec 05, 2008 82.97 86.98 81.31 86.59 43,500,356 +2.85(+3.40%)
Dec 04, 2008 84.74 86.46 82.73 83.74 40,455,960 -2.30(-2.67%)
Dec 03, 2008 83.65 86.34 82.44 86.04 49,772,552 +1.68(+1.99%)
Dec 02, 2008 82.63 84.42 81.50 84.36 29,383,700 +2.70(+3.31%)
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.