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 )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 2.465 2.465 2.425 2.432 298,599 -0.01(-0.28%)
Apr 27, 2018 2.479 2.520 2.432 2.438 654,553 -0.03(-1.37%)
Apr 26, 2018 2.445 2.493 2.418 2.472 325,184 +0.04(+1.67%)
Apr 25, 2018 2.398 2.438 2.371 2.432 1,519,768 +0.03(+1.13%)
Apr 24, 2018 2.554 2.560 2.367 2.405 1,154,172 -0.09(-3.53%)
Apr 23, 2018 2.560 2.560 2.486 2.493 339,805 -0.04(-1.60%)
Apr 20, 2018 2.459 2.560 2.452 2.533 810,413 +0.09(+3.89%)
Apr 19, 2018 2.425 2.472 2.411 2.438 524,245 +0.03(+1.12%)
Apr 18, 2018 2.418 2.486 2.388 2.411 455,317 +0.01(+0.56%)
Apr 17, 2018 2.425 2.425 2.371 2.398 293,554 -0.03(-1.12%)
Apr 16, 2018 2.405 2.438 2.364 2.425 280,343 +0.03(+1.13%)
Apr 13, 2018 2.350 2.411 2.316 2.398 205,752 +0.04(+1.72%)
Apr 12, 2018 2.398 2.452 2.350 2.357 225,277 -0.03(-1.14%)
Apr 11, 2018 2.391 2.459 2.364 2.384 454,670 +0.02(+0.86%)
Apr 10, 2018 2.303 2.418 2.303 2.364 498,969 +0.10(+4.49%)
Apr 09, 2018 2.303 2.333 2.262 2.262 444,318 -0.04(-1.76%)
Apr 06, 2018 2.364 2.364 2.283 2.303 490,804 -0.07(-2.86%)
Apr 05, 2018 2.310 2.425 2.310 2.371 407,952 +0.07(+2.94%)
Apr 04, 2018 2.344 2.344 2.252 2.303 1,880,507 -0.05(-2.30%)
Apr 03, 2018 2.377 2.377 2.181 2.357 964,424 +0.00(+0.00%)
Apr 02, 2018 2.465 2.493 2.337 2.357 403,616 -0.12(-4.92%)
Mar 29, 2018 2.479 2.479 2.479 0 +0.09(+3.98%)
Mar 28, 2018 2.425 2.432 2.364 2.384 518,501 +0.00(+0.00%)
Mar 27, 2018 2.384 2.452 2.371 2.384 398,696 -0.01(-0.28%)
Mar 26, 2018 2.411 2.425 2.310 2.391 416,736 +0.03(+1.44%)
Mar 23, 2018 2.459 2.482 2.347 2.357 420,536 -0.10(-4.13%)
Mar 22, 2018 2.506 2.532 2.452 2.459 326,290 -0.08(-3.20%)
Mar 21, 2018 2.472 2.601 2.459 2.540 577,078 +0.06(+2.46%)
Mar 20, 2018 2.513 2.554 2.479 2.479 235,662 -0.03(-1.08%)
Mar 19, 2018 2.567 2.594 2.472 2.506 395,696 -0.08(-3.14%)
Mar 16, 2018 2.486 2.614 2.472 2.587 689,602 +0.09(+3.52%)
Mar 15, 2018 2.540 2.547 2.472 2.499 465,918 -0.03(-1.34%)
Mar 14, 2018 2.520 2.560 2.489 2.533 349,710 +0.01(+0.54%)
Mar 13, 2018 2.547 2.567 2.486 2.520 354,220 -0.03(-1.33%)
Mar 12, 2018 2.533 2.608 2.526 2.554 915,185 +0.02(+0.80%)
Mar 09, 2018 2.554 2.570 2.513 2.533 204,089 -0.01(-0.27%)
Mar 08, 2018 2.547 2.567 2.510 2.540 510,383 +0.03(+1.35%)
Mar 07, 2018 2.493 2.506 739,843 -0.13(-4.88%)
Mar 06, 2018 2.608 2.682 2.608 2.635 342,627 +0.05(+1.83%)
Mar 05, 2018 2.540 2.614 2.523 2.587 406,818 +0.05(+1.87%)
Mar 02, 2018 2.479 2.557 2.459 2.540 590,635 +0.03(+1.35%)
Mar 01, 2018 2.594 2.603 2.452 2.506 923,163 -0.09(-3.65%)
Feb 28, 2018 2.655 2.682 2.587 2.601 453,585 -0.03(-1.29%)
Feb 27, 2018 2.635 2.703 2.628 2.635 725,455 +0.01(+0.26%)
Feb 26, 2018 2.479 2.635 2.479 2.628 510,190 +0.16(+6.30%)
Feb 23, 2018 2.574 2.574 2.459 2.472 1,491,603 -0.10(-3.95%)
Feb 22, 2018 2.574 1,255,619 -0.01(-0.52%)
Feb 21, 2018 2.540 2.621 2.526 2.587 588,304 +0.04(+1.60%)
Feb 20, 2018 2.567 2.628 2.520 2.547 940,946 -0.02(-0.79%)
Feb 16, 2018 2.567 2.567 2.567 0 -0.09(-3.56%)
Feb 15, 2018 2.621 2.675 2.567 2.662 718,231 +0.09(+3.69%)
Feb 14, 2018 2.459 2.594 2.452 2.567 689,940 +0.08(+3.27%)
Feb 13, 2018 2.452 2.506 2.412 2.486 657,204 +0.03(+1.38%)
Feb 12, 2018 2.459 2.547 2.391 2.452 1,048,299 +0.01(+0.28%)
Feb 09, 2018 2.330 2.469 2.303 2.445 1,696,874 +0.14(+6.18%)
Feb 08, 2018 2.344 2.371 2.296 2.303 675,750 -0.05(-2.02%)
Feb 07, 2018 2.310 2.411 2.303 2.350 3,152,708 +0.03(+1.46%)
Feb 06, 2018 2.242 2.425 2.228 2.316 2,112,232 +0.01(+0.29%)
Feb 05, 2018 2.357 2.398 2.283 2.310 991,476 -0.05(-2.01%)
Feb 02, 2018 2.479 2.494 2.249 2.357 1,667,224 -0.16(-6.45%)
Feb 01, 2018 2.560 2.597 2.496 2.520 1,256,613 -0.05(-2.11%)
Jan 31, 2018 2.601 2.642 2.506 2.574 1,553,186 -0.01(-0.52%)
Jan 30, 2018 2.642 2.642 2.567 2.587 1,113,561 -0.03(-1.04%)
Jan 29, 2018 2.642 2.659 2.608 2.614 707,181 -0.03(-1.03%)
Jan 26, 2018 2.642 2.675 2.628 2.642 801,330 +0.00(+0.00%)
Jan 25, 2018 2.682 2.730 2.635 2.642 1,333,767 -0.04(-1.52%)
Jan 24, 2018 2.743 2.764 2.675 2.682 691,471 -0.04(-1.49%)
Jan 23, 2018 2.777 2.811 2.716 2.723 703,471 -0.07(-2.43%)
Jan 22, 2018 2.723 2.811 2.716 2.791 618,372 +0.08(+3.00%)
Jan 19, 2018 2.716 2.743 2.659 2.709 602,139 +0.00(+0.00%)
Jan 18, 2018 2.743 2.784 2.703 2.709 719,456 -0.05(-1.72%)
Jan 17, 2018 2.845 2.889 2.614 2.757 2,147,754 -0.16(-5.57%)
Jan 16, 2018 2.994 3.062 2.852 2.919 893,147 -0.07(-2.49%)
Jan 12, 2018 2.994 2.994 2.994 0 +0.07(+2.32%)
Jan 11, 2018 2.919 2.973 2.858 2.926 487,219 +0.02(+0.70%)
Jan 10, 2018 2.872 2.906 1,562,764 -0.14(-4.67%)
Jan 09, 2018 3.048 3.141 3.031 3.048 1,472,004 +0.15(+5.14%)
Jan 08, 2018 2.899 2.940 2.852 2.899 321,484 +0.00(+0.00%)
Jan 05, 2018 2.994 3.041 2.824 2.899 935,473 -0.08(-2.73%)
Jan 04, 2018 2.885 3.021 2.872 2.980 1,044,530 +0.12(+4.27%)
Jan 03, 2018 2.838 2.885 2.811 2.858 806,030 +0.01(+0.48%)
Jan 02, 2018 2.757 2.858 2.743 2.845 570,616 +0.09(+3.19%)
Dec 29, 2017 2.757 2.757 2.757 0 +0.00(+0.00%)
Dec 28, 2017 2.757 2.764 2.703 2.757 734,125 +0.01(+0.49%)
Dec 27, 2017 2.709 2.845 2.692 2.743 1,098,579 +0.05(+1.76%)
Dec 26, 2017 2.743 2.764 2.686 2.696 415,252 -0.06(-2.21%)
Dec 22, 2017 2.824 2.824 2.736 2.757 525,425 -0.03(-0.97%)
Dec 21, 2017 2.757 2.818 2.757 2.784 456,520 +0.02(+0.74%)
Dec 20, 2017 2.784 2.804 2.743 2.764 446,711 -0.02(-0.73%)
Dec 19, 2017 2.784 2.902 2.757 2.784 776,769 +0.01(+0.49%)
Dec 18, 2017 2.804 2.824 2.757 2.770 655,517 -0.01(-0.49%)
Dec 15, 2017 2.764 2.818 2.747 2.784 463,177 +0.03(+1.23%)
Dec 14, 2017 2.757 2.804 2.730 2.750 438,619 +0.00(+0.00%)
Dec 13, 2017 2.804 2.818 2.743 2.750 440,485 -0.05(-1.93%)
Dec 12, 2017 2.811 2.877 2.777 2.804 836,352 +0.01(+0.49%)
Dec 11, 2017 2.703 2.824 2.662 2.791 745,638 +0.12(+4.30%)
Dec 08, 2017 2.675 2.743 2.669 2.675 515,678 +0.01(+0.25%)
Dec 07, 2017 2.662 2.723 2.648 2.669 660,976 -0.01(-0.25%)
Dec 06, 2017 2.696 2.730 2.642 2.675 885,669 -0.02(-0.75%)
Dec 05, 2017 2.770 2.818 2.692 2.696 427,725 -0.06(-2.21%)
Dec 04, 2017 2.736 2.750 2.757 787,009 +0.02(+0.74%)
Dec 01, 2017 2.723 2.831 2.723 2.736 907,583 +0.01(+0.50%)
Nov 30, 2017 2.682 2.730 2.669 2.723 797,273 +0.05(+2.03%)
Nov 29, 2017 2.669 2.696 2.655 2.669 352,193 +0.00(+0.00%)
Nov 28, 2017 2.696 2.736 2.648 2.669 679,865 +0.00(+0.00%)
Nov 27, 2017 2.669 2.709 2.659 2.669 943,452 -0.03(-1.00%)
Nov 24, 2017 2.682 2.723 2.628 2.696 715,871 +0.06(+2.31%)
Nov 22, 2017 2.655 2.676 2.614 2.635 593,234 +0.03(+1.04%)
Nov 21, 2017 2.703 2.750 2.608 2.608 1,176,014 -0.03(-1.28%)
Nov 20, 2017 2.709 2.725 2.628 2.642 1,013,428 -0.09(-3.23%)
Nov 17, 2017 2.703 2.750 2.665 2.730 585,235 +0.07(+2.81%)
Nov 16, 2017 2.675 2.716 2.628 2.655 1,052,439 -0.01(-0.25%)
Nov 15, 2017 2.675 2.736 2.648 2.662 731,094 -0.06(-2.24%)
Nov 14, 2017 2.824 2.852 2.703 2.723 889,038 -0.13(-4.51%)
Nov 13, 2017 2.892 2.960 2.852 2.852 483,190 -0.09(-3.22%)
Nov 10, 2017 2.960 3.062 2.906 2.946 623,250 -0.03(-0.91%)
Nov 09, 2017 2.953 3.116 2.953 2.973 677,053 -0.04(-1.35%)
Nov 08, 2017 2.960 3.078 2.913 3.014 1,102,571 +0.03(+0.91%)
Nov 07, 2017 3.116 3.150 2.882 2.987 1,742,165 -0.11(-3.50%)
Nov 06, 2017 2.716 3.122 2.689 3.095 4,279,699 +0.43(+15.99%)
Nov 03, 2017 2.682 2.709 2.608 2.669 1,342,208 -0.01(-0.50%)
Nov 02, 2017 2.696 2.723 2.662 2.682 450,018 -0.02(-0.75%)
Nov 01, 2017 2.736 2.797 2.675 2.703 674,525 -0.03(-1.24%)
Oct 31, 2017 2.682 2.753 2.669 2.736 1,340,544 +0.05(+2.02%)
Oct 30, 2017 2.723 2.750 2.648 2.682 778,104 -0.02(-0.75%)
Oct 27, 2017 2.703 2.757 2.703 2.703 859,620 +0.01(+0.50%)
Oct 26, 2017 2.730 2.753 2.665 2.689 687,328 -0.05(-1.73%)
Oct 25, 2017 2.764 2.791 2.696 2.736 951,777 -0.03(-0.98%)
Oct 24, 2017 2.757 2.879 2.753 2.764 847,940 +0.01(+0.25%)
Oct 23, 2017 2.791 2.865 2.757 2.757 973,914 +0.00(+0.00%)
Oct 20, 2017 2.750 2.797 2.709 2.757 1,611,694 +0.06(+2.26%)
Oct 19, 2017 2.736 2.750 2.618 2.696 847,270 -0.04(-1.49%)
Oct 18, 2017 2.723 2.764 2.696 2.736 733,359 +0.03(+1.00%)
Oct 17, 2017 2.750 2.797 2.703 2.709 914,199 -0.02(-0.74%)
Oct 16, 2017 2.723 2.784 2.696 2.730 826,379 +0.02(+0.75%)
Oct 13, 2017 2.736 2.764 2.696 2.709 1,007,099 +0.00(+0.00%)
Oct 12, 2017 2.709 2.784 2.696 2.709 786,720 +0.00(+0.00%)
Oct 11, 2017 2.716 2.764 2.696 2.709 359,798 +0.00(+0.00%)
Oct 10, 2017 2.743 2.831 2.709 2.709 639,169 -0.05(-1.72%)
Oct 09, 2017 2.757 2.899 2.692 2.757 1,979,601 -0.04(-1.45%)
Oct 06, 2017 2.757 2.865 2.709 2.797 1,296,587 +0.04(+1.47%)
Oct 05, 2017 2.723 2.804 2.706 2.757 809,963 +0.03(+1.24%)
Oct 04, 2017 2.696 2.736 2.614 2.723 1,208,336 -0.03(-1.23%)
Oct 03, 2017 2.506 2.757 2.457 2.757 1,624,502 +0.28(+11.20%)
Oct 02, 2017 2.486 2.574 2.438 2.479 1,114,059 +0.02(+0.83%)
Sep 29, 2017 2.472 2.540 2.472 2.459 681,520 -0.07(-2.68%)
Sep 28, 2017 2.574 2.608 2.520 2.526 929,683 -0.05(-1.84%)
Sep 27, 2017 2.655 2.655 2.567 2.574 1,165,869 -0.05(-2.06%)
Sep 26, 2017 2.689 2.689 2.581 2.628 1,219,566 -0.07(-2.51%)
Sep 25, 2017 2.730 2.750 2.655 2.696 951,666 -0.05(-1.73%)
Sep 22, 2017 2.696 2.777 2.696 2.743 725,080 +0.05(+2.01%)
Sep 21, 2017 2.770 2.845 2.682 2.689 867,662 -0.08(-2.93%)
Sep 20, 2017 2.723 2.887 2.683 2.770 1,042,424 +0.08(+3.02%)
Sep 19, 2017 2.730 2.736 2.656 2.689 479,429 -0.05(-1.98%)
Sep 18, 2017 2.730 2.804 2.703 2.743 1,002,320 +0.01(+0.25%)
Sep 15, 2017 2.689 2.753 2.682 2.736 635,457 +0.04(+1.51%)
Sep 14, 2017 2.655 2.703 2.635 2.696 632,092 +0.04(+1.53%)
Sep 13, 2017 2.662 2.703 2.614 2.655 710,620 -0.01(-0.51%)
Sep 12, 2017 2.750 2.757 2.642 2.669 895,595 -0.05(-1.75%)
Sep 11, 2017 2.723 2.831 2.675 2.716 1,208,874 -0.01(-0.25%)
Sep 08, 2017 2.696 2.739 2.574 2.723 1,512,770 +0.08(+3.08%)
Sep 07, 2017 2.628 2.682 2.587 2.642 860,132 -0.01(-0.26%)
Sep 06, 2017 2.709 2.736 2.621 2.648 824,327 +0.01(+0.26%)
Sep 05, 2017 2.750 2.757 2.621 2.642 727,099 -0.11(-3.94%)
Sep 01, 2017 2.696 2.760 2.679 2.750 582,830 +0.06(+2.27%)
Aug 31, 2017 2.709 2.743 2.689 2.689 391,630 +0.01(+0.51%)
Aug 30, 2017 2.791 2.845 2.675 2.675 713,846 -0.13(-4.59%)
Aug 29, 2017 2.811 2.865 2.767 2.804 580,560 -0.06(-2.13%)
Aug 28, 2017 2.926 2.933 2.743 2.865 1,119,725 -0.01(-0.47%)
Aug 25, 2017 2.655 2.885 2.655 2.879 1,617,602 +0.26(+9.82%)
Aug 24, 2017 2.682 2.723 2.621 2.621 587,497 -0.03(-1.28%)
Aug 23, 2017 2.669 2.696 2.648 2.655 608,669 -0.01(-0.51%)
Aug 22, 2017 2.628 2.698 2.614 2.669 669,849 +0.07(+2.60%)
Aug 21, 2017 2.703 2.716 2.574 2.601 906,712 -0.09(-3.27%)
Aug 18, 2017 2.696 2.743 2.648 2.689 402,349 +0.01(+0.25%)
Aug 17, 2017 2.730 2.797 2.669 2.682 402,439 -0.05(-1.98%)
Aug 16, 2017 2.689 2.818 2.689 2.736 999,417 +0.11(+4.12%)
Aug 15, 2017 2.757 2.757 2.594 2.628 1,127,606 -0.15(-5.37%)
Aug 14, 2017 2.716 2.824 2.709 2.777 443,226 +0.07(+2.50%)
Aug 11, 2017 2.662 2.764 2.594 2.709 594,964 -0.01(-0.25%)
Aug 10, 2017 2.743 2.804 2.665 2.716 683,391 -0.03(-0.99%)
Aug 09, 2017 2.770 2.791 2.716 2.743 473,487 -0.06(-2.17%)
Aug 08, 2017 2.743 2.824 2.689 2.804 627,194 +0.03(+1.22%)
Aug 07, 2017 2.723 2.824 2.699 2.770 584,446 +0.09(+3.28%)
Aug 04, 2017 2.669 2.777 2.669 2.682 624,086 +0.05(+1.80%)
Aug 03, 2017 2.703 2.770 2.608 2.635 588,908 -0.07(-2.51%)
Aug 02, 2017 2.642 2.767 2.637 2.703 931,223 +0.06(+2.31%)
Aug 01, 2017 2.642 2.682 2.621 2.642 500,856 +0.02(+0.78%)
Jul 31, 2017 2.614 2.662 2.587 2.621 489,140 +0.01(+0.26%)
Jul 28, 2017 2.581 2.686 2.564 2.614 557,050 +0.03(+1.05%)
Jul 27, 2017 2.628 2.628 2.547 2.587 587,818 -0.03(-1.04%)
Jul 26, 2017 2.635 2.669 2.533 2.614 1,196,044 -0.11(-3.98%)
Jul 25, 2017 2.662 2.743 2.648 2.723 1,004,849 +0.09(+3.34%)
Jul 24, 2017 2.669 2.682 2.614 2.635 659,800 -0.03(-1.02%)
Jul 21, 2017 2.655 2.696 2.614 2.662 705,398 +0.01(+0.25%)
Jul 20, 2017 2.811 2.818 2.618 2.655 908,389 -0.13(-4.62%)
Jul 19, 2017 2.730 2.835 2.662 2.784 597,625 +0.05(+1.73%)
Jul 18, 2017 2.879 2.899 2.716 2.736 515,678 -0.12(-4.27%)
Jul 17, 2017 2.750 2.923 2.743 2.858 1,055,229 +0.11(+3.94%)
Jul 14, 2017 2.926 2.926 2.682 2.750 1,136,179 -0.14(-4.69%)
Jul 13, 2017 2.852 2.973 2.794 2.885 1,187,033 +0.04(+1.43%)
Jul 12, 2017 2.736 2.852 2.726 2.845 938,900 +0.16(+6.06%)
Jul 11, 2017 2.655 2.743 2.587 2.682 705,438 +0.08(+3.13%)
Jul 10, 2017 2.581 2.642 2.560 2.601 536,679 +0.02(+0.79%)
Jul 07, 2017 2.608 2.621 2.547 2.581 667,173 -0.05(-2.06%)
Jul 06, 2017 2.723 2.743 2.587 2.635 577,211 -0.09(-3.23%)
Jul 05, 2017 2.818 2.818 2.608 2.723 1,227,985 -0.07(-2.66%)
Jul 03, 2017 2.750 2.838 2.743 2.797 464,509 +0.05(+1.72%)
Jun 30, 2017 2.703 2.757 2.655 2.750 620,938 +0.07(+2.53%)
Jun 29, 2017 2.689 2.709 2.642 2.682 566,635 +0.03(+1.02%)
Jun 28, 2017 2.662 2.737 2.638 2.655 621,885 +0.01(+0.51%)
Jun 27, 2017 2.655 2.821 2.642 2.642 1,875,146 +0.01(+0.52%)
Jun 26, 2017 2.655 2.696 2.574 2.628 559,708 -0.02(-0.77%)
Jun 23, 2017 2.547 2.655 2.526 2.648 1,062,716 +0.12(+4.55%)
Jun 22, 2017 2.486 2.581 2.486 2.533 589,859 +0.05(+1.91%)
Jun 21, 2017 2.513 2.560 2.438 2.486 693,083 +0.01(+0.27%)
Jun 20, 2017 2.493 2.513 2.449 2.479 445,877 -0.01(-0.54%)
Jun 19, 2017 2.486 2.520 2.452 2.493 490,604 +0.00(+0.00%)
Jun 16, 2017 2.384 2.506 2.384 2.493 593,228 +0.12(+5.14%)
Jun 15, 2017 2.567 2.572 2.364 2.371 1,777,499 -0.23(-8.85%)
Jun 14, 2017 2.682 2.689 2.587 2.601 807,598 -0.10(-3.76%)
Jun 13, 2017 2.662 2.723 2.554 2.703 907,236 +0.03(+1.27%)
Jun 12, 2017 2.723 2.777 2.648 2.669 743,062 -0.03(-1.25%)
Jun 09, 2017 2.648 2.794 2.635 2.703 2,003,967 +0.09(+3.37%)
Jun 08, 2017 2.506 2.621 2.493 2.614 606,065 +0.11(+4.32%)
Jun 07, 2017 2.574 2.635 2.489 2.506 678,315 -0.07(-2.63%)
Jun 06, 2017 2.493 2.587 2.465 2.574 669,908 +0.05(+1.88%)
Jun 05, 2017 2.499 2.648 2.486 2.526 838,578 +0.00(+0.00%)
Jun 02, 2017 2.608 2.635 2.465 2.526 956,257 -0.09(-3.37%)
Jun 01, 2017 2.581 2.648 2.554 2.614 726,953 +0.04(+1.58%)
May 31, 2017 2.587 2.587 2.499 2.574 1,670,665 -0.05(-1.81%)
May 30, 2017 2.696 2.716 2.614 2.621 1,114,784 -0.07(-2.52%)
May 26, 2017 2.642 2.811 2.621 2.689 1,884,256 +0.04(+1.53%)
May 25, 2017 2.703 2.709 2.601 2.648 1,067,950 -0.04(-1.51%)
May 24, 2017 2.946 2.946 2.648 2.689 2,762,233 -0.02(-0.75%)
May 23, 2017 2.621 2.747 2.465 2.709 2,670,014 +0.20(+8.11%)
May 22, 2017 2.554 2.574 2.486 2.506 1,192,365 -0.02(-0.80%)
May 19, 2017 2.486 2.540 2.445 2.526 1,615,119 +0.09(+3.61%)
May 18, 2017 2.391 2.479 2.377 2.438 1,867,255 +0.05(+1.98%)
May 17, 2017 2.405 2.465 2.357 2.391 3,305,381 -0.03(-1.12%)
May 16, 2017 2.465 2.486 2.337 2.418 1,919,019 -0.03(-1.38%)
May 15, 2017 2.581 2.628 2.411 2.452 2,099,452 -0.12(-4.74%)
May 12, 2017 2.479 2.581 2.479 2.574 994,982 +0.08(+3.26%)
May 11, 2017 2.608 2.608 2.472 2.493 1,615,438 -0.11(-4.17%)
May 10, 2017 2.587 2.709 2.574 2.601 1,575,246 +0.02(+0.79%)
May 09, 2017 2.696 2.730 2.574 2.581 3,401,395 -0.12(-4.27%)
May 08, 2017 2.642 2.743 2.628 2.696 939,082 +0.09(+3.38%)
May 05, 2017 2.574 2.709 2.520 2.608 1,628,126 +0.02(+0.79%)
May 04, 2017 2.743 2.743 2.567 2.587 2,006,607 -0.12(-4.50%)
May 03, 2017 2.716 2.742 2.594 2.709 1,850,944 -0.03(-1.23%)
May 02, 2017 2.723 2.757 2.689 2.743 1,520,130 +0.01(+0.25%)
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.