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 )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 4.840 5.083 4.589 4.677 4,430,072 -0.06(-1.25%)
May 27, 2022 4.596 4.766 4.485 4.736 1,993,808 +0.13(+2.72%)
May 26, 2022 4.508 4.640 4.316 4.611 1,977,190 +0.12(+2.63%)
May 25, 2022 4.677 4.677 4.220 4.493 3,627,308 -0.20(-4.25%)
May 24, 2022 4.463 4.788 4.168 4.692 4,275,139 +0.26(+5.82%)
May 23, 2022 4.190 4.511 4.043 4.434 2,216,058 +0.27(+6.56%)
May 20, 2022 4.183 4.367 4.061 4.161 1,895,088 +0.01(+0.36%)
May 19, 2022 3.947 4.279 3.946 4.146 1,667,410 +0.15(+3.69%)
May 18, 2022 4.072 4.168 3.933 3.998 1,315,372 -0.13(-3.04%)
May 17, 2022 4.043 4.159 3.914 4.124 1,921,546 +0.17(+4.29%)
May 16, 2022 3.866 4.050 3.836 3.954 1,229,872 +0.14(+3.68%)
May 13, 2022 3.681 3.844 3.665 3.814 1,028,619 +0.21(+5.94%)
May 12, 2022 3.777 3.787 3.523 3.600 1,120,457 -0.20(-5.24%)
May 11, 2022 3.733 3.947 3.718 3.799 1,222,010 +0.11(+3.00%)
May 10, 2022 3.563 3.702 3.563 3.689 850,480 +0.21(+5.93%)
May 09, 2022 3.689 3.714 3.445 3.482 1,455,517 -0.33(-8.70%)
May 06, 2022 3.718 3.925 3.674 3.814 1,002,941 +0.00(+0.00%)
May 05, 2022 3.962 3.969 3.703 3.814 733,029 -0.14(-3.54%)
May 04, 2022 3.851 3.969 3.792 3.954 1,421,686 +0.17(+4.48%)
May 03, 2022 3.563 3.814 3.526 3.785 906,560 +0.27(+7.55%)
May 02, 2022 3.467 3.534 3.416 3.519 966,380 +0.08(+2.36%)
Apr 29, 2022 3.556 3.652 3.438 3.438 760,204 -0.16(-4.51%)
Apr 28, 2022 3.689 3.689 3.498 3.600 689,409 -0.09(-2.40%)
Apr 27, 2022 3.689 3.777 3.630 3.689 1,628,915 +0.13(+3.73%)
Apr 26, 2022 3.475 3.667 3.438 3.556 1,344,343 +0.12(+3.43%)
Apr 25, 2022 3.689 3.689 3.283 3.438 1,732,510 -0.30(-8.09%)
Apr 22, 2022 3.762 4.021 3.707 3.740 1,517,940 -0.04(-0.98%)
Apr 21, 2022 3.976 4.072 3.733 3.777 1,354,203 -0.15(-3.76%)
Apr 20, 2022 3.984 4.065 3.814 3.925 1,059,272 -0.03(-0.75%)
Apr 19, 2022 3.910 3.991 3.829 3.954 892,993 +0.04(+1.13%)
Apr 18, 2022 3.895 3.969 3.733 3.910 1,554,049 +0.03(+0.76%)
Apr 14, 2022 3.578 3.888 3.578 3.880 1,771,488 +0.30(+8.23%)
Apr 13, 2022 3.460 3.585 3.460 3.585 823,989 +0.18(+5.19%)
Apr 12, 2022 3.357 3.482 3.338 3.408 985,890 +0.04(+1.32%)
Apr 11, 2022 3.681 3.748 3.327 3.364 1,826,440 -0.37(-9.88%)
Apr 08, 2022 3.600 3.751 3.548 3.733 1,273,636 +0.19(+5.42%)
Apr 07, 2022 3.541 3.585 3.467 3.541 1,623,626 +0.02(+0.63%)
Apr 06, 2022 3.548 3.630 3.467 3.519 1,252,228 -0.07(-2.05%)
Apr 05, 2022 3.703 3.759 3.571 3.593 1,191,875 -0.15(-3.94%)
Apr 04, 2022 3.866 3.873 3.633 3.740 1,676,270 -0.13(-3.24%)
Apr 01, 2022 3.984 4.047 3.799 3.866 1,243,261 -0.12(-2.96%)
Mar 31, 2022 4.006 4.153 3.954 3.984 872,723 -0.01(-0.18%)
Mar 30, 2022 3.969 4.190 3.947 3.991 2,003,733 +0.04(+1.12%)
Mar 29, 2022 3.873 3.976 3.755 3.947 1,582,541 +0.03(+0.75%)
Mar 28, 2022 3.858 4.017 3.818 3.917 1,393,692 +0.06(+1.53%)
Mar 25, 2022 3.703 3.866 3.700 3.858 1,236,064 +0.18(+5.02%)
Mar 24, 2022 3.836 3.873 3.652 3.674 1,029,755 -0.11(-2.92%)
Mar 23, 2022 3.622 3.936 3.622 3.785 2,321,076 +0.18(+5.12%)
Mar 22, 2022 3.548 3.696 3.548 3.600 1,084,193 +0.07(+2.09%)
Mar 21, 2022 3.475 3.606 3.371 3.526 862,382 +0.09(+2.57%)
Mar 18, 2022 3.357 3.523 3.354 3.438 1,105,521 -0.04(-1.06%)
Mar 17, 2022 3.290 3.512 3.290 3.475 1,085,003 +0.23(+7.05%)
Mar 16, 2022 3.312 3.386 3.165 3.246 1,167,614 -0.01(-0.23%)
Mar 15, 2022 3.253 3.313 3.121 3.253 1,083,345 -0.15(-4.34%)
Mar 14, 2022 3.630 3.644 3.268 3.401 1,995,142 -0.24(-6.49%)
Mar 11, 2022 3.711 3.796 3.622 3.637 1,038,292 -0.07(-1.79%)
Mar 10, 2022 3.659 3.703 1,075,679 +0.01(+0.20%)
Mar 09, 2022 4.035 4.058 3.578 3.696 2,506,968 -0.28(-7.05%)
Mar 08, 2022 3.807 4.094 3.807 3.976 2,618,879 +0.26(+6.94%)
Mar 07, 2022 3.619 3.896 3.555 3.718 2,860,100 +0.17(+4.80%)
Mar 04, 2022 3.548 3.569 3.395 3.548 1,468,661 -0.01(-0.40%)
Mar 03, 2022 3.633 3.665 3.451 3.562 1,480,329 -0.04(-1.18%)
Mar 02, 2022 3.470 3.612 3.473 3.605 1,651,247 +0.16(+4.53%)
Mar 01, 2022 3.647 3.683 3.385 3.449 1,657,302 -0.09(-2.41%)
Feb 28, 2022 3.370 3.640 3.349 3.534 2,125,129 +0.16(+4.84%)
Feb 25, 2022 2.980 3.392 3.108 3.370 2,171,587 +0.45(+15.57%)
Feb 24, 2022 2.817 2.959 2.739 2.916 1,258,228 -0.03(-0.96%)
Feb 23, 2022 3.115 3.136 2.945 2.945 780,376 -0.14(-4.60%)
Feb 22, 2022 3.001 3.172 3.001 3.087 1,039,563 +0.09(+2.84%)
Feb 18, 2022 3.001 0 -0.13(-4.30%)
Feb 17, 2022 3.058 3.200 3.037 3.136 988,442 +0.07(+2.31%)
Feb 16, 2022 3.058 3.122 3.009 3.065 495,466 +0.02(+0.70%)
Feb 15, 2022 2.923 3.172 2.846 3.044 1,391,028 +0.11(+3.87%)
Feb 14, 2022 2.973 3.001 2.909 2.931 651,734 -0.02(-0.72%)
Feb 11, 2022 3.080 3.129 2.945 2.952 1,009,488 -0.09(-2.80%)
Feb 10, 2022 2.945 3.147 2.945 3.037 1,345,619 +0.10(+3.38%)
Feb 09, 2022 2.817 2.938 2.796 2.938 581,194 +0.13(+4.81%)
Feb 08, 2022 2.817 2.867 2.739 2.803 572,779 +0.00(+0.00%)
Feb 07, 2022 2.668 2.838 2.668 2.803 542,386 +0.14(+5.33%)
Feb 04, 2022 2.675 2.703 2.633 2.661 395,919 -0.01(-0.27%)
Feb 03, 2022 2.725 2.647 2.668 529,153 -0.07(-2.59%)
Feb 02, 2022 2.732 2.813 2.703 2.739 587,274 +0.01(+0.52%)
Feb 01, 2022 2.526 2.742 2.526 2.725 800,236 +0.21(+8.17%)
Jan 31, 2022 2.554 2.519 570,616 -0.05(-1.93%)
Jan 28, 2022 2.569 2.618 2.512 2.569 555,717 +0.00(+0.00%)
Jan 27, 2022 2.462 2.601 2.448 2.569 673,379 +0.14(+5.85%)
Jan 26, 2022 2.604 2.618 2.398 2.427 949,837 -0.12(-4.74%)
Jan 25, 2022 2.483 2.554 2.441 2.547 807,348 +0.02(+0.84%)
Jan 24, 2022 2.483 2.544 2.349 2.526 1,197,146 -0.01(-0.28%)
Jan 21, 2022 2.661 2.675 2.505 2.533 1,106,695 -0.18(-6.79%)
Jan 20, 2022 2.796 2.838 2.711 2.718 631,458 -0.08(-2.79%)
Jan 19, 2022 2.838 2.888 2.789 2.796 453,390 -0.06(-1.99%)
Jan 18, 2022 2.888 2.931 2.831 2.852 544,096 -0.06(-2.19%)
Jan 14, 2022 2.916 0 +0.08(+2.75%)
Jan 13, 2022 2.931 2.959 2.821 2.838 660,166 -0.11(-3.85%)
Jan 12, 2022 2.959 3.009 2.863 2.952 657,888 +0.01(+0.24%)
Jan 11, 2022 2.881 2.945 2.845 2.945 466,044 +0.10(+3.49%)
Jan 10, 2022 2.902 2.902 2.831 2.845 559,019 -0.07(-2.43%)
Jan 07, 2022 2.916 2.973 2.852 2.916 550,891 +0.01(+0.24%)
Jan 06, 2022 2.895 2.973 2.817 2.909 648,053 +0.03(+0.99%)
Jan 05, 2022 3.051 3.062 2.877 2.881 960,377 -0.15(-4.92%)
Jan 04, 2022 3.001 3.080 2.980 3.030 771,382 +0.03(+0.95%)
Jan 03, 2022 2.817 3.058 2.796 3.001 1,517,796 +0.24(+8.74%)
Dec 31, 2021 2.774 2.806 2.693 2.760 1,597,583 -0.02(-0.77%)
Dec 30, 2021 2.760 2.838 2.725 2.782 898,811 +0.04(+1.55%)
Dec 29, 2021 2.753 2.789 2.703 2.739 721,871 +0.01(+0.52%)
Dec 28, 2021 2.760 2.824 2.725 2.725 684,190 -0.06(-2.04%)
Dec 27, 2021 2.782 2.796 2.711 2.782 553,597 -0.01(-0.51%)
Dec 23, 2021 2.753 2.843 2.751 2.796 871,199 +0.07(+2.60%)
Dec 22, 2021 2.750 2.750 2.664 2.725 808,231 -0.02(-0.78%)
Dec 21, 2021 2.711 2.809 2.711 2.746 828,064 +0.06(+2.11%)
Dec 20, 2021 2.661 2.711 2.618 2.689 683,247 -0.01(-0.52%)
Dec 17, 2021 2.583 2.732 2.554 2.703 875,999 +0.08(+2.97%)
Dec 16, 2021 2.718 2.732 2.597 2.625 846,632 -0.07(-2.63%)
Dec 15, 2021 2.562 2.718 2.512 2.696 1,146,812 +0.10(+3.83%)
Dec 14, 2021 2.682 2.696 2.597 2.597 738,157 -0.11(-3.94%)
Dec 13, 2021 2.838 2.838 2.679 2.703 946,783 -0.13(-4.75%)
Dec 10, 2021 2.881 2.941 2.824 2.838 653,900 -0.02(-0.74%)
Dec 09, 2021 2.895 2.916 2.852 2.860 625,173 -0.09(-2.89%)
Dec 08, 2021 2.909 2.980 2.874 2.945 909,981 -0.01(-0.24%)
Dec 07, 2021 2.909 2.987 2.894 2.952 913,402 +0.10(+3.48%)
Dec 06, 2021 2.711 2.874 2.640 2.852 1,250,388 +0.15(+5.51%)
Dec 03, 2021 2.867 2.867 2.675 2.703 1,272,809 -0.09(-3.05%)
Dec 02, 2021 2.824 2.824 2.725 2.789 1,150,694 +0.01(+0.25%)
Dec 01, 2021 2.980 3.001 2.760 2.782 1,754,420 -0.20(-6.67%)
Nov 30, 2021 3.037 3.072 2.881 2.980 1,188,975 -0.18(-5.62%)
Nov 29, 2021 2.994 3.179 2.959 3.158 1,338,584 +0.17(+5.70%)
Nov 26, 2021 2.923 3.016 2.888 2.987 867,584 -0.07(-2.32%)
Nov 24, 2021 2.959 3.087 2.931 3.058 854,788 +0.09(+2.86%)
Nov 23, 2021 2.881 2.998 2.877 2.973 1,212,139 +0.09(+2.95%)
Nov 22, 2021 2.888 2.952 2.847 2.888 1,419,987 +0.07(+2.52%)
Nov 19, 2021 2.838 2.909 2.782 2.817 1,377,706 -0.04(-1.24%)
Nov 18, 2021 2.994 2.860 2.838 2.852 1,544,637 -0.17(-5.63%)
Nov 17, 2021 3.335 3.335 2.980 3.023 1,764,104 -0.21(-6.37%)
Nov 16, 2021 3.314 3.314 3.051 3.229 2,067,903 -0.08(-2.36%)
Nov 15, 2021 3.505 3.512 3.271 3.307 1,049,390 -0.13(-3.92%)
Nov 12, 2021 3.449 3.470 3.370 3.441 853,016 +0.01(+0.41%)
Nov 11, 2021 3.420 3.550 3.406 3.427 811,919 +0.04(+1.26%)
Nov 10, 2021 3.463 3.385 944,852 -0.11(-3.25%)
Nov 09, 2021 3.477 3.516 3.363 3.498 888,557 +0.07(+2.07%)
Nov 08, 2021 3.427 3.519 3.413 3.427 1,274,813 +0.04(+1.26%)
Nov 05, 2021 3.413 3.413 3.271 3.385 1,658,555 +0.03(+0.85%)
Nov 04, 2021 3.406 3.420 3.257 3.356 984,529 +0.01(+0.21%)
Nov 03, 2021 3.342 3.399 3.250 3.349 1,310,993 +0.01(+0.21%)
Nov 02, 2021 3.527 3.527 3.151 3.342 3,065,883 -0.06(-1.67%)
Nov 01, 2021 3.503 3.482 3.357 3.399 2,046,450 -0.08(-2.40%)
Oct 29, 2021 3.454 3.510 3.408 3.482 622,888 +0.01(+0.40%)
Oct 28, 2021 3.371 3.517 3.371 3.468 1,540,888 +0.13(+3.96%)
Oct 27, 2021 3.600 3.614 3.329 3.336 2,363,962 -0.28(-7.69%)
Oct 26, 2021 3.774 3.614 1,669,917 -0.10(-2.80%)
Oct 25, 2021 3.614 3.739 3.614 3.719 1,331,332 +0.07(+1.90%)
Oct 22, 2021 3.621 3.649 3.531 3.649 1,466,318 -0.02(-0.57%)
Oct 21, 2021 3.795 3.816 3.614 3.670 1,183,718 -0.17(-4.52%)
Oct 20, 2021 3.851 3.851 3.697 3.844 932,841 -0.01(-0.18%)
Oct 19, 2021 3.830 3.975 3.812 3.851 1,619,023 +0.07(+1.84%)
Oct 18, 2021 3.698 3.842 3.670 3.781 1,025,889 +0.13(+3.42%)
Oct 15, 2021 3.677 3.717 3.545 3.656 1,282,748 +0.04(+1.15%)
Oct 14, 2021 3.858 3.864 3.545 3.614 2,806,456 -0.23(-5.97%)
Oct 13, 2021 3.788 3.885 3.503 3.844 3,796,772 +0.06(+1.65%)
Oct 12, 2021 3.816 3.865 3.677 3.781 1,764,024 -0.05(-1.27%)
Oct 11, 2021 3.885 3.934 3.792 3.830 1,117,468 -0.06(-1.61%)
Oct 08, 2021 3.892 3.948 3.774 3.892 1,780,229 +0.00(+0.00%)
Oct 07, 2021 4.042 4.099 3.858 3.892 1,614,855 -0.15(-3.78%)
Oct 06, 2021 4.031 4.163 4.004 4.045 1,345,284 -0.13(-3.00%)
Oct 05, 2021 3.865 4.254 3.837 4.170 2,209,096 +0.33(+8.70%)
Oct 04, 2021 4.188 4.226 3.833 3.837 1,950,883 -0.30(-7.23%)
Oct 01, 2021 3.955 4.160 3.955 4.136 2,199,828 +0.16(+4.02%)
Sep 30, 2021 3.865 4.017 3.781 3.976 1,700,506 +0.13(+3.25%)
Sep 29, 2021 3.962 3.962 3.809 3.851 1,414,130 -0.01(-0.18%)
Sep 28, 2021 3.892 3.948 3.732 3.858 1,574,428 +0.07(+1.83%)
Sep 27, 2021 3.580 3.899 3.566 3.788 1,751,755 +0.15(+4.01%)
Sep 24, 2021 3.600 3.698 3.517 3.642 1,293,021 +0.01(+0.19%)
Sep 23, 2021 3.684 3.739 3.545 3.635 1,800,174 +0.00(+0.00%)
Sep 22, 2021 3.607 3.774 3.607 3.635 1,784,820 +0.12(+3.36%)
Sep 21, 2021 3.573 3.573 3.441 3.517 3,871,074 +0.02(+0.60%)
Sep 20, 2021 3.830 3.878 3.454 3.496 3,389,309 -0.57(-14.02%)
Sep 17, 2021 4.247 4.261 4.011 4.066 2,126,042 -0.18(-4.26%)
Sep 16, 2021 4.379 4.421 4.236 4.247 1,703,396 -0.10(-2.24%)
Sep 15, 2021 4.302 4.407 4.191 4.344 1,975,051 +0.09(+2.12%)
Sep 14, 2021 4.170 4.386 4.122 4.254 3,594,817 +0.15(+3.73%)
Sep 13, 2021 3.990 4.136 3.941 4.101 3,283,469 +0.26(+6.88%)
Sep 10, 2021 3.830 3.976 3.830 3.837 2,089,833 +0.03(+0.91%)
Sep 09, 2021 3.684 3.851 3.628 3.802 1,949,116 +0.15(+3.99%)
Sep 08, 2021 3.823 3.861 3.593 3.656 2,543,325 -0.07(-1.87%)
Sep 07, 2021 3.531 3.858 3.531 3.726 8,683,694 +0.21(+5.93%)
Sep 03, 2021 3.503 3.538 3.434 3.517 523,886 +0.01(+0.20%)
Sep 02, 2021 3.475 3.606 3.475 3.510 765,186 +0.06(+1.61%)
Sep 01, 2021 3.441 3.482 3.357 3.454 972,213 +0.00(+0.00%)
Aug 31, 2021 3.552 3.552 3.350 3.454 1,165,451 -0.14(-3.87%)
Aug 30, 2021 3.614 3.621 3.420 3.593 1,110,578 +0.02(+0.58%)
Aug 27, 2021 3.350 3.593 3.350 3.573 1,652,854 +0.23(+6.86%)
Aug 26, 2021 3.315 3.399 3.308 3.343 783,515 +0.03(+1.05%)
Aug 25, 2021 3.295 3.413 3.260 3.308 903,141 +0.00(+0.00%)
Aug 24, 2021 3.246 3.406 3.246 3.308 1,398,114 +0.13(+4.16%)
Aug 23, 2021 3.044 3.197 3.030 3.176 1,525,734 +0.19(+6.53%)
Aug 20, 2021 2.878 2.996 2.871 2.982 650,219 +0.07(+2.39%)
Aug 19, 2021 2.989 3.017 2.850 2.912 877,785 -0.11(-3.68%)
Aug 18, 2021 2.947 3.121 2.947 3.024 968,997 +0.08(+2.59%)
Aug 17, 2021 2.975 3.065 2.912 2.947 767,736 -0.07(-2.30%)
Aug 16, 2021 2.954 3.044 2.926 3.017 485,570 +0.03(+0.93%)
Aug 13, 2021 3.051 3.058 2.968 2.989 843,856 -0.06(-1.83%)
Aug 12, 2021 3.058 3.086 2.982 3.044 511,630 -0.02(-0.68%)
Aug 11, 2021 3.037 3.086 2.996 3.065 792,213 +0.03(+0.92%)
Aug 10, 2021 2.857 3.055 2.850 3.037 910,027 +0.16(+5.56%)
Aug 09, 2021 2.919 2.919 2.850 2.878 774,910 -0.07(-2.36%)
Aug 06, 2021 2.968 2.975 2.860 2.947 790,479 +0.01(+0.47%)
Aug 05, 2021 2.815 3.003 2.780 2.933 1,378,868 +0.15(+5.50%)
Aug 04, 2021 2.843 2.881 2.780 2.780 1,067,907 -0.06(-1.96%)
Aug 03, 2021 3.093 3.090 2.801 2.836 2,179,355 -0.22(-7.06%)
Aug 02, 2021 3.017 3.128 2.982 3.051 1,394,526 +0.03(+1.15%)
Jul 30, 2021 3.024 3.086 3.010 3.017 798,031 -0.03(-1.14%)
Jul 29, 2021 2.996 3.065 2.947 3.051 583,382 +0.08(+2.81%)
Jul 28, 2021 2.864 3.024 2.864 2.968 877,477 +0.10(+3.64%)
Jul 27, 2021 2.996 3.017 2.829 2.864 1,559,383 -0.14(-4.63%)
Jul 26, 2021 2.940 3.058 2.940 3.003 783,944 +0.10(+3.35%)
Jul 23, 2021 2.933 2.933 2.843 2.905 779,914 +0.00(+0.00%)
Jul 22, 2021 3.024 3.024 2.843 2.905 879,087 -0.08(-2.56%)
Jul 21, 2021 2.808 3.024 2.808 2.982 1,004,411 +0.18(+6.45%)
Jul 20, 2021 2.808 2.843 2.770 2.801 1,573,696 +0.02(+0.75%)
Jul 19, 2021 2.586 2.818 2.544 2.780 2,310,465 +0.06(+2.30%)
Jul 16, 2021 2.947 3.010 2.718 2.718 2,570,071 -0.13(-4.63%)
Jul 15, 2021 2.815 2.923 2.787 2.850 913,162 -0.01(-0.49%)
Jul 14, 2021 2.905 2.933 2.822 2.864 1,492,552 +0.00(+0.00%)
Jul 13, 2021 2.940 2.989 2.829 2.864 1,968,645 -0.13(-4.41%)
Jul 12, 2021 3.065 3.083 2.952 2.996 1,558,219 -0.11(-3.58%)
Jul 09, 2021 3.024 3.121 2.919 3.107 1,391,864 +0.13(+4.20%)
Jul 08, 2021 2.912 3.086 2.843 2.982 2,215,158 -0.05(-1.61%)
Jul 07, 2021 3.163 3.197 2.891 3.030 5,257,394 -0.13(-4.18%)
Jul 06, 2021 3.218 3.239 3.093 3.163 2,677,949 -0.06(-1.94%)
Jul 02, 2021 3.475 3.475 3.173 3.225 4,475,050 -0.26(-7.39%)
Jul 01, 2021 3.628 3.684 3.447 3.482 1,522,707 -0.14(-3.84%)
Jun 30, 2021 3.538 3.684 3.489 3.621 1,384,126 +0.09(+2.56%)
Jun 29, 2021 3.531 3.677 3.510 3.531 896,555 +0.01(+0.20%)
Jun 28, 2021 3.677 3.691 3.447 3.524 2,034,139 -0.15(-3.98%)
Jun 25, 2021 3.844 3.847 3.670 3.670 1,323,527 -0.09(-2.40%)
Jun 24, 2021 3.719 3.795 3.663 3.760 1,303,367 +0.06(+1.69%)
Jun 23, 2021 3.719 3.809 3.663 3.698 1,375,484 +0.03(+0.95%)
Jun 22, 2021 3.573 3.670 3.517 3.663 884,629 +0.06(+1.54%)
Jun 21, 2021 3.524 3.698 3.517 3.607 1,430,160 +0.12(+3.39%)
Jun 18, 2021 3.461 3.635 3.444 3.489 1,544,961 -0.08(-2.14%)
Jun 17, 2021 3.719 3.837 3.482 3.566 1,600,877 -0.15(-4.11%)
Jun 16, 2021 3.712 3.781 3.552 3.719 1,797,817 +0.01(+0.38%)
Jun 15, 2021 3.545 3.712 3.357 3.705 2,602,302 +0.19(+5.34%)
Jun 14, 2021 3.781 3.892 3.454 3.517 3,103,096 -0.25(-6.64%)
Jun 11, 2021 3.593 3.802 3.593 3.767 2,602,816 +0.17(+4.84%)
Jun 10, 2021 3.510 3.680 3.496 3.593 2,768,386 +0.12(+3.40%)
Jun 09, 2021 3.350 3.517 3.343 3.475 1,490,865 +0.13(+3.73%)
Jun 08, 2021 3.441 3.441 3.288 3.350 1,035,550 -0.02(-0.62%)
Jun 07, 2021 3.295 3.447 3.267 3.371 1,307,868 +0.07(+2.11%)
Jun 04, 2021 3.302 3.335 3.166 3.302 1,511,268 +0.07(+2.15%)
Jun 03, 2021 3.392 3.406 3.204 3.232 2,114,680 -0.11(-3.33%)
Jun 02, 2021 3.281 3.608 3.128 3.343 8,405,591 +0.06(+1.91%)
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.