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 )

3.110 -0.030 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2006 7.576 7.646 7.569 7.625 119,126 +0.05(+0.64%)
May 30, 2006 7.715 7.715 7.507 7.576 280,263 -0.21(-2.68%)
May 26, 2006 7.722 7.806 7.715 7.785 153,943 +0.06(+0.81%)
May 25, 2006 7.750 7.750 7.639 7.722 219,261 -0.02(-0.27%)
May 24, 2006 7.799 7.854 7.680 7.743 88,481 -0.11(-1.42%)
May 23, 2006 7.646 7.951 7.646 7.854 183,868 +0.20(+2.63%)
May 22, 2006 7.993 7.993 7.646 7.653 203,291 -0.06(-0.81%)
May 19, 2006 7.854 7.854 7.653 7.715 237,245 -0.11(-1.42%)
May 18, 2006 7.847 7.945 7.819 7.826 98,840 -0.02(-0.27%)
May 17, 2006 8.063 8.161 7.819 7.847 207,607 -0.19(-2.34%)
May 16, 2006 7.958 8.132 7.826 8.035 166,172 -0.10(-1.20%)
May 15, 2006 8.306 8.375 8.063 8.132 228,900 -0.17(-2.09%)
May 12, 2006 8.445 8.445 7.993 8.306 385,721 -0.31(-3.55%)
May 11, 2006 8.612 8.653 8.535 8.612 137,829 +0.07(+0.81%)
May 10, 2006 8.688 8.709 8.542 8.542 246,453 -0.17(-1.92%)
May 09, 2006 8.695 8.751 8.653 8.709 160,417 +0.02(+0.24%)
May 08, 2006 8.688 8.716 8.619 8.688 142,289 +0.07(+0.81%)
May 05, 2006 8.445 8.688 8.445 8.619 267,170 +0.13(+1.47%)
May 04, 2006 8.382 8.521 8.375 8.494 142,865 +0.10(+1.24%)
May 03, 2006 8.466 8.508 8.355 8.389 191,637 -0.08(-0.90%)
May 02, 2006 8.466 8.480 8.375 8.466 133,657 -0.01(-0.08%)
May 01, 2006 8.334 8.473 8.313 8.473 171,208 +0.17(+2.01%)
Apr 28, 2006 8.341 8.341 8.271 8.306 152,073 -0.03(-0.42%)
Apr 27, 2006 8.236 8.341 8.223 8.341 131,787 +0.11(+1.35%)
Apr 26, 2006 8.167 8.230 8.091 8.230 98,840 +0.13(+1.63%)
Apr 25, 2006 8.271 8.271 8.063 8.097 217,103 -0.08(-0.94%)
Apr 24, 2006 8.236 8.264 8.007 8.174 165,309 -0.08(-1.01%)
Apr 21, 2006 8.341 8.341 8.097 8.257 242,712 +0.00(+0.00%)
Apr 20, 2006 8.132 8.257 8.097 8.257 213,362 +0.19(+2.41%)
Apr 19, 2006 7.993 8.097 7.979 8.063 131,643 +0.09(+1.13%)
Apr 18, 2006 7.715 7.993 7.680 7.972 187,034 +0.31(+3.99%)
Apr 17, 2006 7.819 7.958 7.653 7.667 277,098 -0.10(-1.34%)
Apr 13, 2006 7.833 7.847 7.722 7.771 224,872 -0.06(-0.80%)
Apr 12, 2006 7.986 8.000 7.826 7.833 284,723 -0.20(-2.51%)
Apr 11, 2006 8.174 8.209 7.993 8.035 109,774 -0.15(-1.78%)
Apr 10, 2006 8.091 8.243 7.993 8.181 134,376 +0.08(+0.94%)
Apr 07, 2006 8.375 8.375 7.951 8.104 265,012 -0.27(-3.24%)
Apr 06, 2006 8.306 8.375 8.202 8.375 119,126 +0.07(+0.84%)
Apr 05, 2006 8.278 8.362 8.167 8.306 166,891 +0.00(+0.00%)
Apr 04, 2006 8.334 8.369 8.271 8.306 113,659 +0.01(+0.08%)
Apr 03, 2006 8.424 8.424 8.174 8.299 335,510 -0.12(-1.40%)
Mar 31, 2006 8.445 8.535 8.417 8.417 78,554 +0.04(+0.50%)
Mar 30, 2006 8.591 8.626 8.341 8.375 141,138 -0.25(-2.90%)
Mar 29, 2006 8.584 8.653 8.535 8.626 160,273 +0.11(+1.31%)
Mar 28, 2006 8.480 8.584 8.375 8.514 211,348 +0.08(+0.91%)
Mar 27, 2006 8.396 8.445 8.348 8.438 171,495 +0.08(+0.91%)
Mar 24, 2006 8.341 8.487 8.341 8.362 207,607 +0.02(+0.25%)
Mar 23, 2006 8.306 8.403 8.278 8.341 307,167 +0.17(+2.13%)
Mar 22, 2006 8.118 8.181 8.000 8.167 103,300 +0.03(+0.43%)
Mar 21, 2006 8.153 8.174 8.077 8.132 81,863 -0.01(-0.16%)
Mar 20, 2006 8.146 8.160 7.993 8.145 325,870 -0.02(-0.26%)
Mar 17, 2006 8.341 8.369 8.140 8.167 286,018 -0.15(-1.84%)
Mar 16, 2006 8.375 8.424 8.292 8.320 231,059 +0.01(+0.17%)
Mar 15, 2006 8.243 8.313 8.202 8.306 294,794 +0.13(+1.62%)
Mar 14, 2006 7.889 8.174 7.889 8.174 357,954 +0.34(+4.35%)
Mar 13, 2006 7.771 7.854 7.764 7.833 439,530 +0.02(+0.27%)
Mar 10, 2006 7.854 7.910 7.778 7.812 178,689 -0.03(-0.43%)
Mar 09, 2006 7.889 7.924 7.750 7.846 256,380 +0.03(+0.34%)
Mar 08, 2006 7.993 8.132 7.771 7.819 285,874 -0.10(-1.32%)
Mar 07, 2006 7.882 7.958 7.854 7.924 169,625 +0.02(+0.26%)
Mar 06, 2006 7.938 8.000 7.896 7.903 121,572 +0.01(+0.09%)
Mar 03, 2006 7.875 7.979 7.853 7.896 247,172 +0.01(+0.09%)
Mar 02, 2006 8.132 8.167 7.826 7.889 353,206 -0.25(-3.07%)
Mar 01, 2006 8.132 8.195 8.070 8.139 223,865 +0.01(+0.09%)
Feb 28, 2006 8.139 8.146 7.993 8.132 239,547 -0.01(-0.09%)
Feb 27, 2006 8.014 8.236 7.924 8.139 409,316 +0.27(+3.45%)
Feb 24, 2006 8.334 8.334 7.868 7.868 772,450 -0.74(-8.64%)
Feb 23, 2006 8.730 8.730 8.528 8.612 491,324 -0.05(-0.56%)
Feb 22, 2006 8.716 8.758 8.619 8.660 531,464 -0.02(-0.24%)
Feb 21, 2006 8.674 8.744 8.619 8.681 498,086 +0.09(+1.05%)
Feb 17, 2006 8.389 8.626 8.389 8.591 575,489 +0.23(+2.74%)
Feb 16, 2006 8.063 8.444 8.063 8.362 963,081 +0.36(+4.52%)
Feb 15, 2006 7.924 8.097 7.806 8.000 1,167,380 +0.22(+2.86%)
Feb 14, 2006 7.750 7.799 7.708 7.778 510,890 +0.00(+0.00%)
Feb 13, 2006 7.785 7.785 7.715 7.778 228,757 -0.01(-0.09%)
Feb 10, 2006 7.785 7.854 7.715 7.785 390,469 -0.07(-0.88%)
Feb 09, 2006 7.854 7.889 7.826 7.854 913,877 -0.03(-0.35%)
Feb 08, 2006 7.854 7.896 7.750 7.882 461,254 +0.06(+0.80%)
Feb 07, 2006 7.924 7.924 7.792 7.819 529,018 -0.10(-1.32%)
Feb 06, 2006 7.993 7.993 7.861 7.924 739,647 -0.07(-0.87%)
Feb 03, 2006 7.993 8.028 7.979 7.993 812,591 -0.03(-0.43%)
Feb 02, 2006 7.993 8.070 7.993 8.028 763,674 -0.01(-0.17%)
Feb 01, 2006 8.063 8.097 8.028 8.042 515,350 -0.06(-0.69%)
Jan 31, 2006 8.028 8.195 8.021 8.097 1,010,991 +0.02(+0.26%)
Jan 30, 2006 8.118 8.132 8.007 8.077 790,722 -0.04(-0.51%)
Jan 27, 2006 8.236 8.236 8.028 8.118 1,054,008 -0.13(-1.52%)
Jan 26, 2006 8.236 8.327 8.209 8.243 550,743 +0.05(+0.59%)
Jan 25, 2006 8.334 8.334 8.084 8.195 761,516 -0.14(-1.67%)
Jan 24, 2006 8.514 8.528 8.313 8.334 734,900 -0.19(-2.28%)
Jan 23, 2006 8.702 8.827 8.528 8.528 387,448 -0.18(-2.08%)
Jan 20, 2006 9.036 9.036 8.563 8.709 604,407 -0.26(-2.87%)
Jan 19, 2006 8.793 9.071 8.793 8.966 182,861 +0.24(+2.79%)
Jan 18, 2006 8.723 9.008 8.695 8.723 249,618 +0.00(+0.00%)
Jan 17, 2006 8.883 9.001 8.667 8.723 336,805 -0.16(-1.80%)
Jan 13, 2006 8.980 9.133 8.841 8.883 348,746 -0.15(-1.69%)
Jan 12, 2006 9.349 9.349 8.862 9.036 399,533 -0.28(-3.06%)
Jan 11, 2006 9.369 9.383 9.251 9.321 364,140 -0.04(-0.45%)
Jan 10, 2006 9.397 9.404 9.244 9.362 341,840 +0.12(+1.28%)
Jan 09, 2006 9.418 9.446 9.244 9.244 371,478 -0.17(-1.84%)
Jan 06, 2006 9.376 9.418 9.265 9.418 496,215 +0.17(+1.80%)
Jan 05, 2006 9.237 9.265 9.112 9.251 508,444 +0.04(+0.45%)
Jan 04, 2006 9.210 9.307 9.175 9.210 528,299 +0.11(+1.22%)
Jan 03, 2006 9.029 9.210 9.001 9.098 520,674 +0.16(+1.79%)
Dec 30, 2005 8.952 9.001 8.772 8.938 616,636 +0.06(+0.63%)
Dec 29, 2005 8.480 8.924 8.480 8.883 562,828 +0.35(+4.16%)
Dec 28, 2005 8.459 8.542 8.313 8.528 604,120 +0.07(+0.82%)
Dec 27, 2005 8.577 8.613 8.306 8.459 440,537 -0.12(-1.38%)
Dec 23, 2005 8.535 8.612 8.480 8.577 448,450 +0.08(+0.98%)
Dec 22, 2005 8.389 8.542 8.264 8.494 761,948 +0.06(+0.66%)
Dec 21, 2005 8.640 8.674 7.924 8.438 1,150,115 -0.21(-2.41%)
Dec 20, 2005 9.029 9.071 8.584 8.647 788,564 -0.32(-3.57%)
Dec 19, 2005 8.827 9.029 8.827 8.966 582,539 +0.11(+1.26%)
Dec 16, 2005 8.626 8.966 8.626 8.855 795,901 +0.18(+2.08%)
Dec 15, 2005 8.640 8.799 8.598 8.674 522,400 -0.03(-0.40%)
Dec 14, 2005 8.862 8.897 8.619 8.709 1,148,964 -0.21(-2.34%)
Dec 13, 2005 9.043 9.077 8.897 8.918 643,541 -0.15(-1.69%)
Dec 12, 2005 9.237 9.272 8.973 9.071 792,017 -0.13(-1.36%)
Dec 09, 2005 9.356 9.356 9.112 9.196 592,754 -0.16(-1.71%)
Dec 08, 2005 9.203 9.383 9.182 9.356 1,166,085 +0.18(+1.97%)
Dec 07, 2005 9.244 9.342 9.105 9.175 4,027,994 -0.61(-6.25%)
Dec 06, 2005 10.08 10.11 9.786 9.786 923,228 -0.29(-2.90%)
Dec 05, 2005 10.11 10.21 10.02 10.08 724,253 +0.07(+0.69%)
Dec 02, 2005 9.939 10.09 9.884 10.01 318,533 -0.03(-0.35%)
Dec 01, 2005 9.766 10.08 9.717 10.04 442,551 +0.33(+3.36%)
Nov 30, 2005 9.724 9.800 9.710 9.717 384,570 +0.02(+0.18%)
Nov 29, 2005 9.724 9.766 9.682 9.700 534,198 +0.12(+1.27%)
Nov 28, 2005 9.870 9.898 9.529 9.578 235,662 -0.22(-2.27%)
Nov 25, 2005 9.800 9.891 9.724 9.800 122,723 +0.07(+0.71%)
Nov 23, 2005 9.745 9.835 9.710 9.731 203,723 -0.03(-0.28%)
Nov 22, 2005 9.745 9.891 9.696 9.759 399,533 +0.06(+0.65%)
Nov 21, 2005 10.08 10.08 9.571 9.696 483,555 -0.44(-4.32%)
Nov 18, 2005 9.939 10.36 9.884 10.13 378,672 +0.19(+1.96%)
Nov 17, 2005 10.18 10.24 9.891 9.939 267,027 -0.31(-2.99%)
Nov 16, 2005 10.25 10.37 10.10 10.25 511,178 -0.26(-2.51%)
Nov 15, 2005 10.43 10.60 10.43 10.51 85,747 +0.08(+0.80%)
Nov 14, 2005 10.50 10.59 10.36 10.43 306,735 -0.07(-0.66%)
Nov 11, 2005 10.98 10.98 10.44 10.50 520,530 -0.49(-4.43%)
Nov 10, 2005 11.02 11.19 10.67 10.98 226,023 -0.21(-1.86%)
Nov 09, 2005 11.27 11.37 11.16 11.19 238,684 -0.05(-0.43%)
Nov 08, 2005 10.98 11.28 10.88 11.24 116,248 +0.26(+2.34%)
Nov 07, 2005 10.79 11.05 10.61 10.98 166,748 +0.33(+3.07%)
Nov 04, 2005 10.98 11.02 10.55 10.66 261,272 -0.26(-2.36%)
Nov 03, 2005 11.04 11.04 10.79 10.91 226,023 -0.31(-2.79%)
Nov 02, 2005 11.19 11.29 11.02 11.23 443,126 +0.17(+1.57%)
Nov 01, 2005 10.98 11.12 10.94 11.05 300,405 +0.17(+1.60%)
Oct 31, 2005 10.98 11.07 10.88 10.88 347,883 -0.03(-0.32%)
Oct 28, 2005 10.77 11.29 10.76 10.91 398,670 +0.14(+1.29%)
Oct 27, 2005 10.81 10.95 10.65 10.77 194,371 +0.01(+0.06%)
Oct 26, 2005 10.81 10.86 10.67 10.77 135,671 -0.01(-0.06%)
Oct 25, 2005 10.77 10.81 10.74 10.77 184,156 -0.07(-0.64%)
Oct 24, 2005 10.67 10.97 10.64 10.84 207,176 +0.32(+3.04%)
Oct 21, 2005 10.70 10.72 10.47 10.52 247,028 -0.24(-2.26%)
Oct 20, 2005 10.91 11.02 10.62 10.77 212,931 -0.11(-1.02%)
Oct 19, 2005 10.86 11.05 10.77 10.88 125,456 +0.00(+0.00%)
Oct 18, 2005 11.36 11.36 10.88 10.88 181,135 -0.38(-3.40%)
Oct 17, 2005 11.26 11.29 11.13 11.26 140,851 +0.07(+0.62%)
Oct 14, 2005 11.02 11.19 10.88 11.19 87,618 +0.28(+2.55%)
Oct 13, 2005 10.98 10.98 10.56 10.91 258,394 -0.14(-1.26%)
Oct 12, 2005 11.75 11.78 10.56 11.05 403,993 -0.63(-5.36%)
Oct 11, 2005 11.47 11.71 11.47 11.68 195,810 +0.21(+1.82%)
Oct 10, 2005 11.50 11.50 11.26 11.47 130,492 +0.35(+3.19%)
Oct 07, 2005 11.05 11.33 11.05 11.11 231,922 +0.12(+1.07%)
Oct 06, 2005 11.45 11.45 10.97 11.00 297,671 -0.37(-3.24%)
Oct 05, 2005 11.78 11.78 11.36 11.36 236,526 -0.05(-0.43%)
Oct 04, 2005 11.74 11.81 11.41 11.41 243,288 -0.30(-2.55%)
Oct 03, 2005 11.80 11.80 11.56 11.71 391,045 +0.24(+2.12%)
Sep 30, 2005 11.43 11.54 11.34 11.47 253,071 +0.08(+0.67%)
Sep 29, 2005 11.26 11.64 11.26 11.39 287,744 +0.22(+1.99%)
Sep 28, 2005 11.29 11.32 11.16 11.17 203,867 -0.12(-1.05%)
Sep 27, 2005 11.52 11.53 11.16 11.29 418,956 -0.25(-2.17%)
Sep 26, 2005 11.61 11.64 11.40 11.54 339,970 -0.03(-0.30%)
Sep 23, 2005 11.57 11.75 11.49 11.57 287,456 -0.09(-0.77%)
Sep 22, 2005 11.54 11.75 11.42 11.66 420,682 +0.19(+1.70%)
Sep 21, 2005 11.47 11.50 11.33 11.47 499,812 +0.03(+0.30%)
Sep 20, 2005 11.47 11.47 11.08 11.43 825,395 +0.38(+3.46%)
Sep 19, 2005 11.47 11.47 10.95 11.05 1,277,298 +0.67(+6.50%)
Sep 16, 2005 10.43 10.49 10.32 10.38 286,881 -0.02(-0.20%)
Sep 15, 2005 10.46 10.46 10.36 10.40 46,039 -0.03(-0.27%)
Sep 14, 2005 10.50 10.53 10.43 10.43 96,538 -0.11(-1.06%)
Sep 13, 2005 10.63 10.77 10.50 10.54 121,284 -0.04(-0.39%)
Sep 12, 2005 10.63 10.76 10.56 10.58 134,520 +0.01(+0.07%)
Sep 09, 2005 10.53 10.60 10.47 10.57 90,639 +0.09(+0.86%)
Sep 08, 2005 10.46 10.56 10.44 10.48 147,469 +0.06(+0.53%)
Sep 07, 2005 10.30 10.50 10.27 10.43 126,895 +0.09(+0.87%)
Sep 06, 2005 10.32 10.56 10.30 10.34 350,760 +0.15(+1.50%)
Sep 02, 2005 10.24 10.25 10.15 10.18 87,474 +0.10(+1.03%)
Sep 01, 2005 9.807 10.08 9.807 10.08 129,628 +0.34(+3.50%)
Aug 31, 2005 9.731 9.786 9.661 9.738 115,385 +0.03(+0.29%)
Aug 30, 2005 9.800 9.842 9.607 9.710 59,275 -0.02(-0.21%)
Aug 29, 2005 9.654 9.786 9.383 9.731 177,826 +0.10(+1.01%)
Aug 26, 2005 9.786 9.786 9.606 9.634 95,099 -0.11(-1.14%)
Aug 25, 2005 9.800 9.835 9.606 9.745 65,605 -0.10(-1.06%)
Aug 24, 2005 9.919 10.02 9.800 9.849 116,968 -0.07(-0.70%)
Aug 23, 2005 10.05 10.05 9.870 9.919 95,962 -0.10(-0.97%)
Aug 22, 2005 10.06 10.06 9.939 10.02 46,470 +0.01(+0.07%)
Aug 19, 2005 9.974 10.06 9.939 10.01 126,319 +0.10(+1.05%)
Aug 18, 2005 10.04 10.04 9.766 9.905 239,691 -0.10(-1.04%)
Aug 17, 2005 9.912 10.04 9.870 10.01 195,234 +0.17(+1.70%)
Aug 16, 2005 9.807 9.870 9.793 9.842 48,628 +0.03(+0.35%)
Aug 15, 2005 9.939 9.960 9.745 9.807 96,969 -0.13(-1.33%)
Aug 12, 2005 10.01 10.01 9.738 9.939 133,945 -0.24(-2.32%)
Aug 11, 2005 10.21 10.31 10.11 10.18 288,032 +0.06(+0.62%)
Aug 10, 2005 9.967 10.18 9.960 10.11 260,552 +0.19(+1.89%)
Aug 09, 2005 9.995 10.09 9.925 9.925 160,705 -0.06(-0.63%)
Aug 08, 2005 9.870 10.11 9.849 9.988 323,712 +0.25(+2.57%)
Aug 05, 2005 9.731 9.800 9.627 9.738 313,641 +0.15(+1.52%)
Aug 04, 2005 9.578 9.696 9.244 9.592 484,993 +0.28(+2.99%)
Aug 03, 2005 8.765 9.342 8.758 9.314 859,205 +0.56(+6.35%)
Aug 02, 2005 9.057 9.175 8.758 8.758 1,286,938 +0.10(+1.12%)
Aug 01, 2005 8.966 8.973 8.563 8.660 653,036 -0.37(-4.08%)
Jul 29, 2005 8.938 9.175 8.897 9.029 351,767 +0.08(+0.85%)
Jul 28, 2005 9.057 9.057 8.862 8.952 409,748 -0.21(-2.28%)
Jul 27, 2005 9.453 9.453 9.036 9.161 503,553 -0.29(-3.09%)
Jul 26, 2005 9.210 9.453 9.210 9.453 787,988 +0.25(+2.72%)
Jul 25, 2005 9.578 9.585 9.168 9.203 458,377 -0.37(-3.85%)
Jul 22, 2005 9.891 9.939 9.571 9.571 411,618 -0.33(-3.37%)
Jul 21, 2005 9.828 10.04 9.828 9.905 115,817 +0.06(+0.64%)
Jul 20, 2005 9.912 9.912 9.786 9.842 270,911 +0.03(+0.35%)
Jul 19, 2005 9.870 9.898 9.731 9.807 518,228 +0.08(+0.79%)
Jul 18, 2005 9.592 9.766 9.592 9.731 266,163 +0.03(+0.36%)
Jul 15, 2005 9.766 9.773 9.634 9.696 175,236 -0.07(-0.71%)
Jul 14, 2005 9.696 9.766 9.661 9.766 459,816 +0.09(+0.93%)
Jul 13, 2005 9.710 9.786 9.661 9.675 222,282 +0.01(+0.14%)
Jul 12, 2005 9.696 9.766 9.578 9.661 336,085 -0.07(-0.71%)
Jul 11, 2005 10.04 10.04 9.704 9.731 319,540 -0.35(-3.45%)
Jul 08, 2005 10.08 10.18 10.08 10.08 198,687 -0.01(-0.14%)
Jul 07, 2005 10.15 10.17 10.08 10.09 192,069 -0.06(-0.55%)
Jul 06, 2005 10.14 10.22 10.10 10.15 255,517 +0.01(+0.07%)
Jul 05, 2005 10.08 10.25 10.01 10.14 349,753 +0.17(+1.67%)
Jul 01, 2005 10.11 10.20 9.932 9.974 417,661 -0.20(-1.98%)
Jun 30, 2005 10.15 10.18 10.11 10.18 148,907 +0.03(+0.27%)
Jun 29, 2005 10.17 10.27 10.14 10.15 180,991 -0.01(-0.07%)
Jun 28, 2005 10.22 10.27 10.15 10.15 173,222 -0.12(-1.15%)
Jun 27, 2005 10.08 10.31 10.08 10.27 269,616 +0.16(+1.58%)
Jun 24, 2005 10.46 10.50 9.912 10.11 209,478 -0.31(-3.00%)
Jun 23, 2005 10.86 10.86 10.39 10.43 462,837 -0.35(-3.23%)
Jun 22, 2005 10.41 10.77 10.27 10.77 253,215 +0.52(+5.08%)
Jun 21, 2005 10.15 10.37 10.15 10.25 119,845 +0.06(+0.61%)
Jun 20, 2005 10.39 10.39 10.13 10.19 95,818 -0.25(-2.40%)
Jun 17, 2005 10.52 10.56 10.29 10.44 108,767 -0.02(-0.20%)
Jun 16, 2005 10.20 10.48 10.11 10.46 304,146 +0.33(+3.22%)
Jun 15, 2005 10.11 10.22 10.01 10.13 243,432 +0.02(+0.21%)
Jun 14, 2005 10.08 10.22 10.01 10.11 366,586 +0.03(+0.28%)
Jun 13, 2005 10.36 10.36 9.925 10.09 218,829 -0.27(-2.62%)
Jun 10, 2005 10.31 10.43 10.31 10.36 50,786 +0.01(+0.07%)
Jun 09, 2005 10.33 10.42 10.30 10.35 41,722 +0.06(+0.54%)
Jun 08, 2005 10.72 10.72 10.29 10.29 167,899 -0.51(-4.76%)
Jun 07, 2005 10.92 11.02 10.77 10.81 47,621 -0.03(-0.32%)
Jun 06, 2005 10.84 10.88 10.78 10.84 73,231 +0.10(+0.97%)
Jun 03, 2005 10.91 10.91 10.56 10.74 144,160 -0.09(-0.83%)
Jun 02, 2005 10.85 10.88 10.70 10.83 84,021 -0.02(-0.19%)
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.