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 )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2011 8.026 8.067 7.966 8.020 736,321 +0.01(+0.17%)
Mar 30, 2011 8.006 8.006 8.006 8.006 926,380 +0.01(+0.08%)
Mar 29, 2011 8.128 8.155 7.986 7.999 637,499 -0.14(-1.75%)
Mar 28, 2011 8.209 8.263 8.135 8.142 456,430 -0.07(-0.83%)
Mar 25, 2011 8.189 8.291 8.162 8.209 750,634 +0.06(+0.75%)
Mar 24, 2011 8.006 8.196 7.959 8.148 1,027,773 +0.15(+1.86%)
Mar 23, 2011 7.999 8.057 7.952 7.999 339,554 -0.02(-0.25%)
Mar 22, 2011 7.986 8.101 7.965 8.020 519,843 +0.01(+0.17%)
Mar 21, 2011 7.932 8.039 7.925 8.006 784,866 +0.07(+0.94%)
Mar 18, 2011 7.864 7.986 7.850 7.932 1,040,464 +0.14(+1.83%)
Mar 17, 2011 7.999 8.040 7.769 7.789 1,469,047 -0.13(-1.63%)
Mar 16, 2011 8.074 8.155 7.898 7.918 1,319,854 -0.06(-0.76%)
Mar 15, 2011 8.060 8.399 7.925 7.979 3,488,280 -0.42(-5.00%)
Mar 14, 2011 8.399 8.473 8.318 8.399 778,438 -0.09(-1.12%)
Mar 11, 2011 8.446 8.514 8.406 8.494 627,744 -0.03(-0.40%)
Mar 10, 2011 8.284 8.575 8.152 8.528 1,914,746 +0.14(+1.61%)
Mar 09, 2011 8.351 8.392 8.263 8.392 386,078 +0.01(+0.16%)
Mar 08, 2011 8.236 8.412 8.203 8.379 718,852 +0.11(+1.31%)
Mar 07, 2011 8.440 8.467 8.230 8.270 563,299 -0.17(-2.01%)
Mar 04, 2011 8.426 8.467 8.331 8.440 496,640 +0.03(+0.40%)
Mar 03, 2011 8.379 8.500 8.379 8.406 789,119 +0.09(+1.06%)
Mar 02, 2011 8.263 8.414 8.243 8.318 650,627 +0.02(+0.24%)
Mar 01, 2011 8.446 8.500 8.230 8.297 780,744 -0.14(-1.69%)
Feb 28, 2011 8.345 8.500 8.324 8.440 705,413 +0.13(+1.55%)
Feb 25, 2011 8.277 8.331 8.216 8.311 432,616 +0.05(+0.66%)
Feb 24, 2011 8.155 8.345 8.128 8.257 862,109 +0.08(+0.99%)
Feb 23, 2011 8.155 8.385 7.810 8.175 1,584,035 +0.07(+0.92%)
Feb 22, 2011 8.358 8.433 8.081 8.101 1,454,629 -0.41(-4.78%)
Feb 18, 2011 8.521 8.555 8.467 8.507 1,053,450 -0.03(-0.32%)
Feb 17, 2011 8.534 8.575 8.426 8.534 673,233 -0.01(-0.08%)
Feb 16, 2011 8.568 8.602 8.521 8.541 1,181,803 -0.02(-0.24%)
Feb 15, 2011 8.331 8.561 8.331 8.561 1,495,458 +0.19(+2.27%)
Feb 14, 2011 8.270 8.412 8.202 8.372 1,180,678 +0.13(+1.56%)
Feb 11, 2011 8.114 8.243 8.094 8.243 719,589 +0.09(+1.16%)
Feb 10, 2011 8.114 8.162 8.026 8.148 753,436 -0.03(-0.33%)
Feb 09, 2011 8.277 8.331 8.135 8.175 851,525 -0.10(-1.23%)
Feb 08, 2011 8.263 8.304 8.216 8.277 719,391 +0.03(+0.41%)
Feb 07, 2011 8.216 8.277 8.196 8.243 998,469 +0.03(+0.33%)
Feb 04, 2011 8.196 8.263 8.121 8.216 855,275 -0.01(-0.08%)
Feb 03, 2011 8.243 8.243 8.060 8.223 1,374,701 +0.04(+0.50%)
Feb 02, 2011 7.952 8.230 7.925 8.182 2,082,085 +0.23(+2.90%)
Feb 01, 2011 7.965 8.000 7.877 7.952 1,125,517 +0.09(+1.12%)
Jan 31, 2011 7.952 7.979 7.837 7.864 1,108,442 -0.07(-0.94%)
Jan 28, 2011 7.850 7.979 7.803 7.938 2,122,699 +0.05(+0.69%)
Jan 27, 2011 8.074 8.074 7.864 7.884 2,091,097 -0.16(-1.94%)
Jan 26, 2011 7.864 8.053 7.857 8.040 1,291,985 +0.19(+2.42%)
Jan 25, 2011 7.945 7.979 7.722 7.850 2,741,022 -0.12(-1.53%)
Jan 24, 2011 8.060 8.128 7.945 7.972 1,890,381 -0.12(-1.51%)
Jan 21, 2011 8.087 8.182 8.067 8.094 1,462,614 +0.02(+0.25%)
Jan 20, 2011 8.135 8.182 8.006 8.074 1,967,964 -0.07(-0.91%)
Jan 19, 2011 8.372 8.399 8.148 8.148 1,834,029 -0.33(-3.91%)
Jan 18, 2011 8.358 8.500 8.358 8.480 1,187,435 +0.07(+0.89%)
Jan 14, 2011 8.426 8.460 8.358 8.406 910,472 -0.01(-0.08%)
Jan 13, 2011 8.433 8.433 8.304 8.412 1,042,280 +0.02(+0.24%)
Jan 12, 2011 8.399 8.433 8.351 8.392 1,038,953 +0.05(+0.65%)
Jan 11, 2011 8.419 8.467 8.311 8.338 903,105 -0.08(-0.97%)
Jan 10, 2011 8.406 8.453 8.318 8.419 1,318,196 -0.03(-0.40%)
Jan 07, 2011 8.440 8.494 8.324 8.453 1,411,830 -0.01(-0.16%)
Jan 06, 2011 8.358 8.528 8.318 8.467 1,891,276 +0.14(+1.63%)
Jan 05, 2011 8.277 8.345 8.196 8.331 1,992,797 +0.01(+0.16%)
Jan 04, 2011 8.230 8.338 8.209 8.318 2,243,694 +0.11(+1.32%)
Jan 03, 2011 8.216 8.236 8.114 8.209 1,694,550 +0.07(+0.83%)
Dec 31, 2010 8.006 8.186 7.992 8.142 2,938,596 +0.14(+1.69%)
Dec 30, 2010 8.094 8.121 7.959 8.006 2,624,012 -0.07(-0.84%)
Dec 29, 2010 8.196 8.236 8.033 8.074 3,036,382 -0.11(-1.32%)
Dec 28, 2010 8.528 8.568 8.162 8.182 3,969,615 -0.37(-4.35%)
Dec 27, 2010 8.612 8.649 8.473 8.555 1,332,453 -0.12(-1.33%)
Dec 23, 2010 8.778 8.887 8.655 8.670 1,624,177 -0.09(-1.08%)
Dec 22, 2010 8.670 8.784 8.670 8.765 661,359 +0.03(+0.39%)
Dec 21, 2010 8.595 8.754 8.568 8.731 908,746 +0.18(+2.06%)
Dec 20, 2010 8.609 8.649 8.507 8.555 868,082 -0.05(-0.63%)
Dec 17, 2010 8.568 8.670 8.555 8.609 669,054 +0.04(+0.47%)
Dec 16, 2010 8.670 8.717 8.555 8.568 1,536,379 -0.10(-1.17%)
Dec 15, 2010 8.778 8.846 8.649 8.670 1,172,302 -0.13(-1.46%)
Dec 14, 2010 8.866 8.900 8.799 8.799 797,917 -0.08(-0.92%)
Dec 13, 2010 8.927 8.948 8.826 8.880 1,212,026 +0.01(+0.08%)
Dec 10, 2010 8.832 8.934 8.812 8.873 845,866 +0.07(+0.77%)
Dec 09, 2010 8.866 8.873 8.744 8.805 917,314 -0.03(-0.31%)
Dec 08, 2010 8.859 8.941 8.805 8.832 682,704 -0.08(-0.91%)
Dec 07, 2010 9.083 9.103 8.887 8.914 905,368 -0.04(-0.45%)
Dec 06, 2010 8.914 9.076 8.914 8.954 1,093,897 +0.05(+0.53%)
Dec 03, 2010 9.049 9.090 8.846 8.907 2,158,044 -0.18(-1.94%)
Dec 02, 2010 9.218 9.307 9.070 9.083 1,125,129 -0.08(-0.89%)
Dec 01, 2010 9.212 9.252 8.961 9.164 1,754,136 +0.03(+0.30%)
Nov 30, 2010 8.561 9.144 8.555 9.137 5,661,499 +0.58(+6.81%)
Nov 29, 2010 8.548 8.636 8.480 8.555 719,454 -0.05(-0.55%)
Nov 26, 2010 8.636 8.670 8.548 8.602 345,819 -0.12(-1.32%)
Nov 24, 2010 8.792 8.717 8.717 8.717 704,735 +0.03(+0.31%)
Nov 23, 2010 8.738 8.771 8.636 8.690 1,019,469 -0.19(-2.14%)
Nov 22, 2010 8.900 9.015 8.751 8.880 661,167 -0.03(-0.38%)
Nov 19, 2010 8.981 9.042 8.893 8.914 697,907 -0.07(-0.83%)
Nov 18, 2010 8.988 9.130 8.961 8.988 1,021,502 +0.16(+1.84%)
Nov 17, 2010 8.900 8.934 8.738 8.826 899,219 -0.08(-0.91%)
Nov 16, 2010 9.063 9.090 8.805 8.907 1,623,195 -0.27(-2.95%)
Nov 15, 2010 9.367 9.367 9.056 9.178 1,105,042 -0.03(-0.37%)
Nov 12, 2010 9.367 9.367 9.008 9.212 1,657,555 -0.26(-2.72%)
Nov 11, 2010 9.279 9.530 9.157 9.469 1,929,536 +0.12(+1.30%)
Nov 10, 2010 9.523 9.591 9.327 9.347 1,714,980 -0.01(-0.14%)
Nov 09, 2010 9.550 9.638 9.320 9.361 1,718,945 -0.14(-1.50%)
Nov 08, 2010 9.212 9.550 9.198 9.503 1,658,284 +0.28(+3.01%)
Nov 05, 2010 9.042 9.307 9.042 9.225 1,529,428 +0.18(+1.95%)
Nov 04, 2010 9.232 9.266 8.975 9.049 1,393,519 -0.05(-0.52%)
Nov 03, 2010 9.124 9.164 8.950 9.097 774,160 -0.04(-0.44%)
Nov 02, 2010 9.225 9.239 8.989 9.137 725,271 +0.02(+0.22%)
Nov 01, 2010 9.334 9.334 9.049 9.117 734,602 -0.13(-1.39%)
Oct 29, 2010 9.029 9.259 8.961 9.246 993,602 +0.18(+2.02%)
Oct 28, 2010 9.117 9.137 8.914 9.063 496,576 -0.04(-0.45%)
Oct 27, 2010 9.144 9.191 8.981 9.103 627,276 -0.13(-1.39%)
Oct 25, 2010 9.191 9.300 9.130 9.232 1,080,920 +0.14(+1.49%)
Oct 22, 2010 8.981 9.171 8.948 9.097 1,393,540 +0.12(+1.36%)
Oct 21, 2010 9.144 9.144 8.859 8.975 1,346,083 -0.14(-1.49%)
Oct 20, 2010 9.191 9.266 9.063 9.110 1,014,078 -0.03(-0.30%)
Oct 19, 2010 9.374 9.462 9.063 9.137 1,020,763 -0.40(-4.19%)
Oct 18, 2010 9.476 9.537 9.422 9.537 643,821 +0.07(+0.72%)
Oct 15, 2010 9.503 9.577 9.367 9.469 1,222,047 +0.01(+0.07%)
Oct 14, 2010 9.435 9.523 9.327 9.462 1,274,286 -0.01(-0.14%)
Oct 13, 2010 9.354 9.476 9.259 9.476 2,069,031 +0.16(+1.67%)
Oct 12, 2010 9.374 9.374 9.056 9.320 2,550,069 -0.02(-0.22%)
Oct 11, 2010 9.022 9.415 8.988 9.340 2,372,461 +0.35(+3.84%)
Oct 08, 2010 8.995 9.042 8.873 8.995 960,333 +0.00(+0.00%)
Oct 07, 2010 8.656 9.029 8.656 8.995 3,122,982 +0.43(+4.98%)
Oct 06, 2010 8.589 8.629 8.514 8.568 645,433 -0.03(-0.39%)
Oct 05, 2010 8.555 8.656 8.521 8.602 810,111 +0.13(+1.52%)
Oct 04, 2010 8.528 8.731 8.419 8.473 743,270 -0.12(-1.34%)
Oct 01, 2010 8.589 8.738 8.541 8.589 601,478 -0.01(-0.16%)
Sep 30, 2010 8.751 8.778 8.440 8.602 1,048,997 -0.12(-1.32%)
Sep 29, 2010 8.738 8.799 8.670 8.717 519,930 -0.04(-0.46%)
Sep 28, 2010 8.819 8.819 8.582 8.758 775,452 +0.08(+0.94%)
Sep 27, 2010 8.602 8.773 8.487 8.677 1,036,221 +0.07(+0.87%)
Sep 24, 2010 8.467 8.629 8.412 8.602 1,159,279 +0.18(+2.09%)
Sep 23, 2010 8.385 8.453 8.297 8.426 874,912 -0.04(-0.48%)
Sep 22, 2010 8.514 8.541 8.358 8.467 720,132 -0.04(-0.48%)
Sep 21, 2010 8.494 8.595 8.392 8.507 961,075 +0.07(+0.80%)
Sep 20, 2010 8.202 8.473 8.202 8.440 1,065,912 +0.24(+2.89%)
Sep 17, 2010 8.202 8.331 8.114 8.202 967,056 -0.15(-1.78%)
Sep 15, 2010 8.351 8.392 8.244 8.351 825,450 +0.03(+0.33%)
Sep 14, 2010 8.392 8.480 8.257 8.324 996,244 -0.14(-1.68%)
Sep 13, 2010 8.351 8.507 8.297 8.467 875,556 +0.22(+2.63%)
Sep 10, 2010 8.372 8.467 8.223 8.250 716,655 -0.12(-1.38%)
Sep 09, 2010 8.494 8.528 8.365 8.365 926,685 -0.07(-0.80%)
Sep 08, 2010 8.263 8.548 8.263 8.433 992,114 +0.17(+2.05%)
Sep 07, 2010 8.399 8.412 8.236 8.263 855,613 -0.16(-1.85%)
Sep 03, 2010 8.379 8.561 8.291 8.419 803,241 +0.10(+1.22%)
Sep 02, 2010 8.338 8.392 8.243 8.318 673,136 -0.01(-0.16%)
Sep 01, 2010 8.175 8.446 8.175 8.331 1,047,078 +0.26(+3.19%)
Aug 31, 2010 8.074 8.211 7.932 8.074 4,133 +0.07(+0.85%)
Aug 30, 2010 8.094 8.162 7.979 8.006 639,737 -0.12(-1.50%)
Aug 27, 2010 8.128 8.162 7.959 8.128 621,365 +0.22(+2.83%)
Aug 26, 2010 8.026 8.094 7.864 7.904 727,275 -0.06(-0.77%)
Aug 25, 2010 8.087 8.121 7.754 7.965 1,355,197 -0.18(-2.16%)
Aug 24, 2010 8.162 8.291 8.020 8.142 966,309 -0.18(-2.12%)
Aug 23, 2010 8.467 8.616 8.318 8.318 356,681 -0.16(-1.84%)
Aug 20, 2010 8.358 8.500 8.358 8.473 569,033 -0.01(-0.16%)
Aug 19, 2010 8.555 8.744 8.453 8.487 725,992 -0.12(-1.34%)
Aug 18, 2010 8.677 8.717 8.500 8.602 396,247 +0.04(+0.47%)
Aug 17, 2010 8.494 8.602 8.473 8.561 523,901 +0.26(+3.18%)
Aug 16, 2010 8.324 8.507 8.277 8.297 538,949 -0.07(-0.81%)
Aug 13, 2010 8.365 8.534 8.345 8.365 752,040 -0.09(-1.04%)
Aug 12, 2010 8.460 8.568 8.351 8.453 706,753 -0.07(-0.79%)
Aug 11, 2010 8.805 8.812 8.480 8.521 1,476 -0.48(-5.34%)
Aug 10, 2010 8.920 9.042 8.812 9.002 813,821 -0.07(-0.75%)
Aug 09, 2010 8.859 9.083 8.812 9.069 1,112,130 +0.24(+2.68%)
Aug 06, 2010 8.832 8.880 8.656 8.832 879,070 -0.08(-0.91%)
Aug 05, 2010 8.900 8.934 8.700 8.914 988,761 +0.03(+0.38%)
Aug 04, 2010 8.873 8.907 8.771 8.880 147 +0.06(+0.69%)
Aug 03, 2010 9.015 9.056 8.744 8.819 697,812 -0.18(-1.96%)
Aug 02, 2010 9.036 9.130 8.920 8.995 983,958 +0.04(+0.45%)
Jul 30, 2010 8.954 8.968 8.696 8.954 1,025,155 +0.10(+1.15%)
Jul 29, 2010 8.893 9.008 8.683 8.853 879,155 +0.00(+0.00%)
Jul 28, 2010 8.812 8.995 8.785 8.853 974,035 -0.05(-0.53%)
Jul 27, 2010 9.151 9.212 8.866 8.900 932,252 -0.16(-1.72%)
Jul 26, 2010 9.042 9.246 8.948 9.056 1,467,636 +0.04(+0.45%)
Jul 23, 2010 9.056 9.083 8.826 9.015 1,086,257 +0.10(+1.14%)
Jul 22, 2010 8.812 9.029 8.812 8.914 879,349 +0.28(+3.22%)
Jul 21, 2010 8.988 9.097 8.622 8.636 1,273,418 -0.27(-3.04%)
Jul 20, 2010 8.467 8.968 8.336 8.907 1,534,910 +0.29(+3.38%)
Jul 19, 2010 8.778 8.907 8.558 8.616 812,365 -0.20(-2.30%)
Jul 16, 2010 8.819 9.090 8.765 8.819 3,093,862 -0.05(-0.61%)
Jul 15, 2010 8.704 8.900 8.494 8.873 1,786,802 +0.09(+1.08%)
Jul 14, 2010 8.670 8.826 8.507 8.778 1,839,964 +0.11(+1.25%)
Jul 13, 2010 8.453 8.690 8.433 8.670 147 +0.34(+4.07%)
Jul 12, 2010 8.297 8.446 8.257 8.331 722,260 -0.07(-0.81%)
Jul 09, 2010 8.399 8.412 8.121 8.399 700,763 +0.21(+2.56%)
Jul 08, 2010 8.230 8.257 8.128 8.189 706,191 +0.06(+0.75%)
Jul 07, 2010 7.884 8.189 7.796 8.128 1,068,818 +0.33(+4.26%)
Jul 06, 2010 8.020 8.263 7.789 7.796 1,213,951 -0.12(-1.46%)
Jul 02, 2010 7.911 8.033 7.694 7.911 1,810,762 +0.15(+1.92%)
Jul 01, 2010 7.722 7.816 7.281 7.762 2,336,175 +0.14(+1.78%)
Jun 30, 2010 7.654 7.952 7.545 7.627 147 +0.05(+0.63%)
Jun 29, 2010 8.060 8.060 7.498 7.579 2,582,769 -0.70(-8.50%)
Jun 25, 2010 8.284 8.331 8.148 8.284 813,939 +0.01(+0.16%)
Jun 24, 2010 8.324 8.405 8.202 8.270 609,952 -0.12(-1.45%)
Jun 23, 2010 8.372 8.433 8.209 8.392 810,874 +0.05(+0.57%)
Jun 22, 2010 8.500 8.555 8.297 8.345 859,627 -0.18(-2.14%)
Jun 21, 2010 8.649 8.792 8.446 8.528 812,592 +0.01(+0.08%)
Jun 18, 2010 8.521 8.534 8.324 8.521 821,637 +0.12(+1.37%)
Jun 17, 2010 8.507 8.507 8.169 8.406 1,640,135 -0.07(-0.88%)
Jun 16, 2010 8.338 8.602 8.338 8.480 1,254,829 -0.01(-0.16%)
Jun 15, 2010 8.609 8.670 8.429 8.494 442 +0.09(+1.05%)
Jun 14, 2010 8.704 8.704 8.379 8.406 837,542 -0.11(-1.27%)
Jun 11, 2010 8.318 8.514 8.243 8.514 740,629 +0.12(+1.45%)
Jun 10, 2010 8.236 8.440 8.236 8.392 1,200,709 +0.32(+3.94%)
Jun 09, 2010 8.162 8.412 7.999 8.074 1,985,536 -0.03(-0.33%)
Jun 08, 2010 8.345 8.467 7.959 8.101 3,133,237 -0.24(-2.84%)
Jun 07, 2010 8.636 8.744 8.291 8.338 1,928,553 -0.30(-3.45%)
Jun 04, 2010 8.636 8.941 8.568 8.636 2,261,647 -0.47(-5.13%)
Jun 03, 2010 9.239 9.279 8.948 9.103 1,763,980 -0.15(-1.61%)
Jun 02, 2010 9.029 9.313 8.941 9.252 1,123,257 +0.24(+2.63%)
Jun 01, 2010 9.076 9.266 8.961 9.015 1,372,254 -0.17(-1.84%)
May 28, 2010 9.185 9.530 9.117 9.185 1,618,177 -0.29(-3.07%)
May 27, 2010 9.252 9.591 9.151 9.476 1,701,761 +0.45(+4.95%)
May 26, 2010 9.374 9.381 9.008 9.029 2,067,598 +0.07(+0.83%)
May 25, 2010 8.372 8.981 8.358 8.954 1,845 +0.17(+1.93%)
May 24, 2010 8.961 9.076 8.785 8.785 1,627,630 -0.24(-2.70%)
May 21, 2010 8.412 9.225 8.263 9.029 3,768,160 +0.36(+4.14%)
May 20, 2010 8.528 8.805 8.521 8.670 369 -0.43(-4.76%)
May 19, 2010 9.015 9.117 8.826 9.103 1,232,087 -0.01(-0.15%)
May 18, 2010 9.198 9.374 9.097 9.117 1,818,137 -0.04(-0.44%)
May 17, 2010 9.523 9.523 8.931 9.157 2,070,537 -0.28(-3.01%)
May 14, 2010 9.442 9.781 9.232 9.442 1,974,886 -0.43(-4.32%)
May 13, 2010 9.815 10.00 9.787 9.869 1,102,293 +0.09(+0.97%)
May 12, 2010 9.835 9.882 9.652 9.774 1,536,820 +0.04(+0.42%)
May 11, 2010 9.801 9.815 9.686 9.733 2,363,474 +0.20(+2.13%)
May 10, 2010 9.510 9.571 9.489 9.530 2,250,017 +0.72(+8.23%)
May 07, 2010 9.307 9.388 8.792 8.805 2,953,771 -0.33(-3.63%)
May 06, 2010 9.144 9.955 8.859 9.137 3,417 -0.64(-6.58%)
May 05, 2010 10.05 10.30 9.740 9.781 2,583,460 -0.35(-3.41%)
May 04, 2010 10.37 10.49 10.08 10.13 1,980,167 -0.44(-4.17%)
May 03, 2010 10.37 10.74 10.36 10.57 1,244,131 +0.19(+1.83%)
Apr 30, 2010 10.55 10.64 10.32 10.38 1,495,808 -0.14(-1.29%)
Apr 29, 2010 10.80 10.82 10.40 10.51 1,932,740 -0.09(-0.89%)
Apr 28, 2010 10.69 10.78 10.49 10.61 2,761,963 +0.07(+0.64%)
Apr 27, 2010 10.78 10.93 10.54 10.54 295 -0.18(-1.64%)
Apr 26, 2010 10.44 10.80 10.43 10.72 2,520,287 +0.25(+2.40%)
Apr 23, 2010 10.32 10.65 10.32 10.46 2,384,020 +0.14(+1.31%)
Apr 22, 2010 10.16 10.35 10.11 10.33 1,666,756 +0.07(+0.66%)
Apr 21, 2010 10.26 10.30 10.13 10.26 1,162,868 -0.01(-0.13%)
Apr 20, 2010 10.03 10.28 9.964 10.28 369 +0.40(+4.05%)
Apr 19, 2010 9.997 10.11 9.787 9.875 1,635,805 -0.26(-2.54%)
Apr 16, 2010 10.25 10.25 9.889 10.13 2,443,125 -0.12(-1.19%)
Apr 15, 2010 10.21 10.52 10.19 10.25 2,795,242 -0.04(-0.39%)
Apr 14, 2010 10.29 10.33 10.17 10.30 1,295,688 +0.07(+0.73%)
Apr 13, 2010 10.25 10.26 10.07 10.22 969,271 -0.01(-0.13%)
Apr 12, 2010 10.30 10.33 10.19 10.23 1,165,029 -0.01(-0.13%)
Apr 09, 2010 10.37 10.37 10.05 10.25 2,579,285 -0.05(-0.46%)
Apr 08, 2010 10.17 10.30 10.10 10.30 1,788,646 +0.01(+0.07%)
Apr 07, 2010 10.40 10.50 10.13 10.29 1,966,809 -0.22(-2.13%)
Apr 06, 2010 10.37 10.62 10.36 10.51 1,699,164 -0.04(-0.38%)
Apr 05, 2010 10.42 10.56 10.40 10.55 1,226,407 +0.18(+1.76%)
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.