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 )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2014 7.325 7.372 7.264 7.345 699,131 +0.02(+0.28%)
Jun 27, 2014 7.420 7.446 7.305 7.325 651,103 -0.09(-1.27%)
Jun 26, 2014 7.413 7.446 7.352 7.420 268,890 +0.01(+0.09%)
Jun 25, 2014 7.446 7.514 7.406 7.413 729,414 -0.05(-0.72%)
Jun 24, 2014 7.595 7.615 7.453 7.467 655,524 -0.09(-1.25%)
Jun 23, 2014 7.676 7.730 7.521 7.561 967,396 -0.18(-2.27%)
Jun 20, 2014 7.898 7.925 7.693 7.737 608,120 -0.16(-2.05%)
Jun 19, 2014 8.027 8.047 7.871 7.898 754,904 -0.14(-1.76%)
Jun 18, 2014 8.229 8.229 7.946 8.040 816,836 -0.18(-2.21%)
Jun 17, 2014 8.020 8.222 7.932 8.222 1,167,978 +0.18(+2.18%)
Jun 16, 2014 7.730 8.047 7.703 8.047 1,466,028 +0.33(+4.28%)
Jun 13, 2014 7.683 7.824 7.642 7.716 1,209,665 +0.05(+0.70%)
Jun 12, 2014 7.979 8.033 7.629 7.662 1,057,959 -0.33(-4.14%)
Jun 11, 2014 8.054 8.067 7.912 7.993 811,509 +0.03(+0.42%)
Jun 10, 2014 7.764 8.006 7.710 7.959 737,319 +0.23(+2.97%)
Jun 06, 2014 7.817 7.817 7.669 7.730 633,058 -0.06(-0.78%)
Jun 05, 2014 7.629 7.797 7.554 7.790 543,466 +0.16(+2.03%)
Jun 04, 2014 7.291 7.635 7.271 7.635 675,921 +0.30(+4.14%)
Jun 03, 2014 7.305 7.366 7.210 7.332 320,665 +0.00(+0.00%)
Jun 02, 2014 7.352 7.359 7.177 7.332 465,981 -0.02(-0.28%)
May 30, 2014 7.453 7.453 7.268 7.352 411,862 -0.11(-1.45%)
May 29, 2014 7.521 7.521 7.420 7.460 299,363 -0.03(-0.45%)
May 28, 2014 7.494 7.561 7.453 7.494 282,734 -0.04(-0.54%)
May 27, 2014 7.642 7.716 7.514 7.534 360,611 -0.10(-1.33%)
May 23, 2014 7.453 7.635 7.635 7.635 834,690 +0.18(+2.44%)
May 22, 2014 7.393 7.521 7.376 7.453 330,281 +0.05(+0.73%)
May 21, 2014 7.305 7.426 7.305 7.399 515,840 +0.09(+1.29%)
May 20, 2014 7.386 7.453 7.264 7.305 568,934 -0.08(-1.10%)
May 19, 2014 7.318 7.500 7.318 7.386 588,964 +0.02(+0.27%)
May 16, 2014 7.244 7.372 7.224 7.366 437,698 +0.07(+0.92%)
May 15, 2014 7.554 7.554 7.055 7.298 1,245,782 -0.17(-2.26%)
May 14, 2014 7.487 7.635 7.420 7.467 780,796 -0.01(-0.09%)
May 13, 2014 7.386 7.480 7.328 7.473 806,689 +0.10(+1.37%)
May 12, 2014 7.318 7.440 7.278 7.372 1,122,413 +0.13(+1.77%)
May 09, 2014 7.170 7.285 7.123 7.244 577,380 +0.04(+0.56%)
May 08, 2014 7.453 7.467 7.190 7.204 882,293 -0.22(-2.91%)
May 07, 2014 7.554 7.608 7.406 7.420 921,305 -0.13(-1.79%)
May 06, 2014 7.548 7.669 7.494 7.554 477,861 -0.01(-0.18%)
May 05, 2014 7.649 7.676 7.514 7.568 625,226 -0.13(-1.75%)
May 02, 2014 7.743 7.946 7.693 7.703 727,964 -0.03(-0.35%)
May 01, 2014 7.615 7.871 7.588 7.730 743,832 +0.13(+1.78%)
Apr 30, 2014 7.588 7.635 7.393 7.595 884,529 -0.01(-0.09%)
Apr 29, 2014 7.662 7.737 7.529 7.602 621,322 -0.01(-0.09%)
Apr 28, 2014 7.811 7.865 7.561 7.608 987,734 -0.22(-2.76%)
Apr 25, 2014 7.959 8.013 7.797 7.824 533,208 -0.17(-2.11%)
Apr 24, 2014 8.040 8.067 7.946 7.993 733,494 -0.01(-0.08%)
Apr 23, 2014 8.074 8.195 7.993 8.000 584,977 -0.04(-0.50%)
Apr 22, 2014 7.932 8.114 7.905 8.040 761,534 +0.13(+1.71%)
Apr 21, 2014 7.973 8.006 7.858 7.905 295,989 -0.05(-0.59%)
Apr 17, 2014 7.831 7.952 7.952 7.952 545,440 +0.09(+1.20%)
Apr 16, 2014 7.831 7.912 7.750 7.858 839,592 +0.07(+0.95%)
Apr 15, 2014 7.986 7.986 7.696 7.784 1,102,036 -0.10(-1.28%)
Apr 14, 2014 7.777 7.898 7.716 7.885 760,480 +0.16(+2.10%)
Apr 11, 2014 7.871 7.878 7.595 7.723 778,274 -0.21(-2.64%)
Apr 10, 2014 8.074 8.155 7.892 7.932 683,239 -0.18(-2.16%)
Apr 09, 2014 7.932 8.134 7.932 8.107 818,507 +0.18(+2.30%)
Apr 08, 2014 7.871 8.000 7.838 7.925 562,387 +0.01(+0.17%)
Apr 07, 2014 8.067 8.175 7.844 7.912 1,221,971 -0.27(-3.30%)
Apr 04, 2014 8.027 8.249 8.000 8.182 998,966 +0.19(+2.36%)
Apr 03, 2014 8.188 8.310 7.993 7.993 1,741,279 -0.17(-2.07%)
Apr 02, 2014 8.263 8.303 8.151 8.161 684,698 -0.11(-1.31%)
Apr 01, 2014 8.081 8.310 8.081 8.269 948,693 +0.18(+2.25%)
Mar 31, 2014 8.141 8.269 7.962 8.087 1,652,624 -0.02(-0.25%)
Mar 28, 2014 7.986 8.128 7.959 8.107 830,922 +0.16(+2.04%)
Mar 27, 2014 7.898 8.033 7.797 7.946 887,649 +0.02(+0.26%)
Mar 26, 2014 8.168 8.215 7.858 7.925 995,003 -0.17(-2.08%)
Mar 25, 2014 8.195 8.350 8.060 8.094 1,024,395 -0.07(-0.83%)
Mar 24, 2014 8.418 8.438 8.027 8.161 1,141,544 -0.22(-2.65%)
Mar 21, 2014 8.283 8.404 8.236 8.384 1,078,576 +0.18(+2.14%)
Mar 20, 2014 8.404 8.425 8.151 8.209 826,650 -0.22(-2.64%)
Mar 19, 2014 8.445 8.613 8.330 8.431 611,754 +0.01(+0.08%)
Mar 18, 2014 8.310 8.559 8.303 8.425 1,095,191 +0.11(+1.30%)
Mar 17, 2014 8.364 8.451 8.290 8.317 396,891 -0.01(-0.08%)
Mar 14, 2014 8.357 8.505 8.296 8.323 530,474 -0.08(-0.96%)
Mar 13, 2014 8.580 8.688 8.269 8.404 940,744 -0.16(-1.81%)
Mar 12, 2014 8.580 8.613 8.431 8.559 734,226 -0.09(-1.01%)
Mar 11, 2014 8.998 9.038 8.613 8.647 920,487 -0.36(-3.97%)
Mar 10, 2014 9.059 9.092 8.951 9.005 1,434,262 -0.13(-1.40%)
Mar 07, 2014 9.146 9.268 9.045 9.133 1,317,603 +0.06(+0.67%)
Mar 06, 2014 9.288 9.396 8.991 9.072 1,617,206 -0.07(-0.74%)
Mar 05, 2014 9.038 9.268 9.011 9.139 1,496,006 +0.13(+1.50%)
Mar 04, 2014 8.843 9.133 8.836 9.005 2,520,106 +0.24(+2.77%)
Mar 03, 2014 8.667 8.802 8.620 8.762 775,510 -0.02(-0.23%)
Feb 28, 2014 8.532 8.816 8.505 8.782 1,988,484 +0.22(+2.60%)
Feb 27, 2014 8.411 8.607 8.330 8.559 755,613 +0.20(+2.42%)
Feb 26, 2014 8.371 8.485 8.337 8.357 981,047 -0.09(-1.04%)
Feb 25, 2014 8.472 8.499 8.404 8.445 715,395 -0.01(-0.16%)
Feb 24, 2014 8.188 8.600 8.188 8.458 1,906,401 +0.27(+3.29%)
Feb 21, 2014 8.242 8.317 8.168 8.188 643,926 +0.00(+0.00%)
Feb 20, 2014 8.013 8.236 8.000 8.188 1,091,227 +0.16(+2.02%)
Feb 19, 2014 8.317 8.371 8.020 8.027 1,733,501 -0.38(-4.57%)
Feb 18, 2014 8.222 8.715 8.175 8.411 2,536,973 -0.15(-1.73%)
Feb 14, 2014 8.566 8.559 8.559 8.559 1,884,058 -0.01(-0.08%)
Feb 13, 2014 8.593 8.640 8.478 8.566 1,256,685 -0.13(-1.47%)
Feb 12, 2014 8.836 8.849 8.654 8.694 1,805,357 -0.12(-1.38%)
Feb 11, 2014 8.519 8.876 8.512 8.816 2,369,697 +0.28(+3.32%)
Feb 10, 2014 8.512 8.546 8.357 8.532 770,327 +0.01(+0.16%)
Feb 07, 2014 8.492 8.586 8.401 8.519 1,201,556 +0.10(+1.20%)
Feb 06, 2014 8.384 8.480 8.337 8.418 812,007 +0.05(+0.65%)
Feb 05, 2014 8.323 8.431 8.107 8.364 1,866,961 +0.04(+0.49%)
Feb 04, 2014 8.006 8.337 7.946 8.323 1,546,781 +0.27(+3.35%)
Feb 03, 2014 8.357 8.586 8.020 8.054 2,713,732 -0.18(-2.21%)
Jan 31, 2014 8.101 8.344 8.094 8.236 1,333,665 +0.13(+1.58%)
Jan 30, 2014 8.175 8.209 8.107 8.107 670,651 +0.02(+0.25%)
Jan 29, 2014 7.966 8.202 7.851 8.087 1,056,066 -0.01(-0.08%)
Jan 28, 2014 7.973 8.182 7.966 8.094 1,546,023 +0.26(+3.36%)
Jan 27, 2014 8.033 8.033 7.787 7.831 2,071,650 -0.01(-0.09%)
Jan 24, 2014 8.357 8.357 7.824 7.838 4,568,368 -0.63(-7.41%)
Jan 23, 2014 8.600 8.661 8.351 8.465 2,364,680 -0.20(-2.26%)
Jan 22, 2014 8.849 8.876 8.593 8.661 1,113,922 -0.18(-1.98%)
Jan 21, 2014 8.870 8.944 8.735 8.836 1,413,035 -0.01(-0.15%)
Jan 17, 2014 8.971 8.849 8.849 8.849 2,633,501 -0.11(-1.20%)
Jan 16, 2014 8.775 9.025 8.715 8.957 3,841,954 +0.39(+4.57%)
Jan 15, 2014 8.290 8.627 8.276 8.566 1,947,711 +0.27(+3.25%)
Jan 14, 2014 8.229 8.391 8.121 8.296 1,540,817 +0.10(+1.23%)
Jan 13, 2014 8.431 8.499 8.141 8.195 2,192,457 -0.02(-0.25%)
Jan 10, 2014 8.229 8.241 8.027 8.215 1,884,552 -0.13(-1.62%)
Jan 09, 2014 8.553 8.573 8.249 8.350 1,690,950 -0.27(-3.13%)
Jan 08, 2014 8.553 8.684 8.465 8.620 1,029,061 +0.02(+0.24%)
Jan 07, 2014 8.796 8.910 8.566 8.600 1,521,897 -0.20(-2.22%)
Jan 06, 2014 8.984 9.045 8.769 8.796 1,145,781 -0.18(-2.03%)
Jan 03, 2014 9.005 9.005 8.843 8.978 873,400 +0.01(+0.08%)
Jan 02, 2014 8.883 8.971 8.667 8.971 1,706,296 +0.01(+0.08%)
Dec 31, 2013 8.809 8.964 8.964 8.964 1,238,100 +0.20(+2.31%)
Dec 30, 2013 9.106 9.106 8.735 8.762 2,173,871 -0.32(-3.56%)
Dec 27, 2013 9.342 9.376 8.944 9.086 1,696,401 -0.11(-1.25%)
Dec 26, 2013 9.099 9.392 9.059 9.200 1,999,006 +0.12(+1.34%)
Dec 24, 2013 9.018 9.119 8.978 9.079 586,713 +0.07(+0.82%)
Dec 23, 2013 8.971 9.018 8.829 9.005 1,369,201 +0.07(+0.75%)
Dec 20, 2013 8.836 9.052 8.836 8.937 2,023,272 +0.17(+1.92%)
Dec 19, 2013 8.553 8.917 8.539 8.769 3,370,552 +0.24(+2.85%)
Dec 18, 2013 8.202 8.526 8.202 8.526 2,972,829 +0.32(+3.95%)
Dec 17, 2013 8.161 8.215 8.047 8.202 1,114,201 -0.01(-0.16%)
Dec 16, 2013 8.418 8.431 8.188 8.215 1,411,153 -0.06(-0.73%)
Dec 13, 2013 7.730 8.290 7.723 8.276 3,347,334 +0.76(+10.14%)
Dec 12, 2013 7.602 7.723 7.494 7.514 565,244 -0.09(-1.15%)
Dec 11, 2013 7.696 7.757 7.561 7.602 571,481 -0.09(-1.14%)
Dec 10, 2013 7.703 7.790 7.629 7.689 723,183 -0.10(-1.30%)
Dec 09, 2013 7.730 7.790 7.676 7.790 861,309 +0.07(+0.87%)
Dec 06, 2013 7.925 7.925 7.710 7.723 545,975 -0.16(-1.97%)
Dec 05, 2013 7.750 7.939 7.743 7.878 1,102,029 +0.16(+2.01%)
Dec 04, 2013 7.575 7.757 7.548 7.723 776,234 +0.09(+1.24%)
Dec 03, 2013 7.683 7.723 7.568 7.629 1,020,539 -0.06(-0.79%)
Dec 02, 2013 7.757 7.824 7.642 7.689 1,641,584 -0.03(-0.44%)
Nov 29, 2013 7.784 7.794 7.649 7.723 1,084,210 +0.12(+1.60%)
Nov 27, 2013 7.561 7.710 7.487 7.602 1,355,549 +0.07(+0.99%)
Nov 26, 2013 7.561 7.602 7.446 7.527 879,672 -0.03(-0.36%)
Nov 25, 2013 7.224 7.612 7.217 7.554 1,658,041 +0.36(+4.97%)
Nov 22, 2013 7.204 7.209 7.028 7.197 1,901,364 +0.02(+0.28%)
Nov 21, 2013 7.325 7.325 7.143 7.177 1,342,360 +0.10(+1.43%)
Nov 20, 2013 7.379 7.386 7.076 7.076 2,992,470 -0.28(-3.85%)
Nov 19, 2013 7.838 7.919 7.271 7.359 3,925,767 -0.47(-5.95%)
Nov 18, 2013 8.101 8.101 7.811 7.824 1,341,244 -0.26(-3.25%)
Nov 15, 2013 8.081 8.182 8.060 8.087 1,441,884 +0.04(+0.50%)
Nov 14, 2013 8.060 8.161 7.986 8.047 659,048 +0.08(+1.02%)
Nov 12, 2013 7.959 7.993 7.885 7.966 1,354,912 +0.01(+0.08%)
Nov 11, 2013 7.703 8.000 7.696 7.959 1,149,710 +0.24(+3.15%)
Nov 08, 2013 7.568 7.817 7.568 7.716 1,381,130 +0.16(+2.05%)
Nov 07, 2013 7.743 7.790 7.548 7.561 726,651 -0.13(-1.75%)
Nov 06, 2013 8.094 8.094 7.676 7.696 1,133,661 -0.34(-4.28%)
Nov 05, 2013 8.027 8.290 7.993 8.040 1,593,030 +0.07(+0.85%)
Nov 04, 2013 7.939 7.993 7.892 7.973 1,470,620 +0.12(+1.55%)
Nov 01, 2013 7.703 7.868 7.689 7.851 1,042,399 +0.20(+2.65%)
Oct 31, 2013 7.602 7.706 7.527 7.649 1,005,213 +0.03(+0.35%)
Oct 30, 2013 7.838 7.858 7.595 7.622 1,421,229 -0.22(-2.75%)
Oct 29, 2013 7.865 7.952 7.831 7.838 1,054,954 +0.01(+0.17%)
Oct 28, 2013 7.986 7.986 7.757 7.824 733,522 -0.18(-2.19%)
Oct 25, 2013 7.919 8.094 7.912 8.000 754,736 +0.08(+1.02%)
Oct 24, 2013 8.128 8.128 7.898 7.919 1,410,159 -0.20(-2.41%)
Oct 23, 2013 8.202 8.207 8.081 8.114 732,415 -0.11(-1.39%)
Oct 22, 2013 8.438 8.445 8.222 8.229 1,035,292 -0.14(-1.69%)
Oct 21, 2013 8.532 8.532 8.333 8.371 1,441,396 -0.13(-1.51%)
Oct 18, 2013 8.364 8.519 8.330 8.499 1,087,938 +0.18(+2.19%)
Oct 17, 2013 8.263 8.337 8.155 8.317 729,270 +0.07(+0.82%)
Oct 16, 2013 8.107 8.323 8.081 8.249 1,055,806 +0.18(+2.17%)
Oct 15, 2013 7.925 8.175 7.912 8.074 977,597 +0.12(+1.53%)
Oct 14, 2013 7.777 7.952 7.764 7.952 568,151 +0.03(+0.43%)
Oct 11, 2013 7.993 8.013 7.797 7.919 808,966 -0.08(-1.01%)
Oct 10, 2013 7.925 8.047 7.804 8.000 1,216,565 +0.24(+3.13%)
Oct 09, 2013 7.790 7.851 7.527 7.757 1,620,040 -0.05(-0.61%)
Oct 08, 2013 8.296 8.330 7.757 7.804 2,270,657 -0.51(-6.16%)
Oct 07, 2013 8.222 8.377 8.168 8.317 1,061,505 +0.00(+0.00%)
Oct 04, 2013 8.317 8.357 8.242 8.317 980,795 +0.02(+0.24%)
Oct 03, 2013 8.344 8.398 8.211 8.296 1,216,620 -0.06(-0.73%)
Oct 02, 2013 8.364 8.371 8.263 8.357 1,434,870 -0.05(-0.56%)
Oct 01, 2013 8.155 8.431 8.155 8.404 1,484,611 +0.17(+2.05%)
Sep 27, 2013 8.222 8.249 8.094 8.236 1,432,965 -0.07(-0.81%)
Sep 26, 2013 8.573 8.586 8.148 8.303 2,116,165 -0.18(-2.15%)
Sep 25, 2013 8.431 8.546 8.353 8.485 2,941,635 +0.09(+1.04%)
Sep 24, 2013 8.107 8.450 8.060 8.398 1,902,545 +0.30(+3.66%)
Sep 23, 2013 8.242 8.351 8.013 8.101 978,924 -0.13(-1.64%)
Sep 20, 2013 8.532 8.532 8.114 8.236 2,434,628 -0.26(-3.10%)
Sep 19, 2013 8.283 8.647 8.242 8.499 3,838,099 +0.36(+4.48%)
Sep 18, 2013 8.094 8.222 8.027 8.134 1,447,844 +0.03(+0.42%)
Sep 17, 2013 7.898 8.121 7.865 8.101 2,051,228 +0.20(+2.47%)
Sep 16, 2013 7.974 8.030 7.804 7.905 2,323,651 -0.02(-0.26%)
Sep 13, 2013 8.027 8.074 7.730 7.925 3,122,191 -0.20(-2.41%)
Sep 12, 2013 8.350 8.398 8.101 8.121 2,388,545 -0.24(-2.82%)
Sep 11, 2013 8.451 8.593 8.296 8.357 2,081,262 -0.15(-1.74%)
Sep 10, 2013 8.701 8.829 8.445 8.505 1,727,142 -0.10(-1.18%)
Sep 09, 2013 8.708 8.930 8.532 8.607 3,596,654 -0.05(-0.55%)
Sep 06, 2013 8.310 8.688 8.276 8.654 4,057,611 +0.48(+5.86%)
Sep 05, 2013 7.925 8.242 7.925 8.175 3,084,261 +0.28(+3.59%)
Sep 04, 2013 7.581 7.979 7.561 7.892 2,325,565 +0.32(+4.28%)
Sep 03, 2013 7.453 7.595 7.413 7.568 1,286,346 +0.24(+3.31%)
Aug 30, 2013 7.426 7.460 7.244 7.325 1,080,927 -0.11(-1.54%)
Aug 29, 2013 7.460 7.527 7.332 7.440 817,482 -0.01(-0.09%)
Aug 28, 2013 7.467 7.561 7.393 7.446 1,226,077 +0.03(+0.36%)
Aug 27, 2013 7.737 7.784 7.413 7.420 1,640,729 -0.41(-5.25%)
Aug 26, 2013 7.790 7.946 7.770 7.831 1,810,179 +0.14(+1.84%)
Aug 23, 2013 7.554 7.925 7.480 7.689 2,807,020 +0.16(+2.06%)
Aug 22, 2013 7.366 7.588 7.366 7.534 1,085,676 +0.20(+2.76%)
Aug 21, 2013 7.379 7.534 7.204 7.332 1,235,203 -0.05(-0.64%)
Aug 20, 2013 7.156 7.439 7.035 7.379 1,682,001 +0.45(+6.42%)
Aug 19, 2013 7.298 7.406 6.873 6.934 1,750,641 -0.36(-4.99%)
Aug 16, 2013 7.440 7.650 7.274 7.298 2,291,150 -0.16(-2.17%)
Aug 15, 2013 7.420 7.561 7.325 7.460 2,021,564 -0.01(-0.09%)
Aug 14, 2013 7.082 7.588 6.981 7.467 4,634,461 +0.40(+5.73%)
Aug 13, 2013 7.049 7.190 7.049 7.062 1,173,129 +0.01(+0.19%)
Aug 12, 2013 7.129 7.258 7.015 7.049 770,857 -0.09(-1.32%)
Aug 09, 2013 7.035 7.264 6.991 7.143 1,204,037 +0.28(+4.03%)
Aug 08, 2013 6.792 7.028 6.792 6.866 956,293 +0.07(+1.09%)
Aug 07, 2013 6.711 6.799 6.624 6.792 876,855 +0.07(+1.00%)
Aug 06, 2013 6.758 6.812 6.657 6.725 448,936 -0.05(-0.80%)
Aug 05, 2013 6.732 6.819 6.691 6.779 315,253 +0.05(+0.80%)
Aug 02, 2013 6.833 6.873 6.694 6.725 560,646 -0.11(-1.68%)
Aug 01, 2013 6.678 6.914 6.630 6.839 1,101,387 +0.21(+3.15%)
Jul 31, 2013 6.617 6.664 6.509 6.630 916,355 +0.03(+0.41%)
Jul 30, 2013 6.907 7.001 6.529 6.603 1,613,768 -0.26(-3.83%)
Jul 29, 2013 7.082 7.082 6.854 6.866 778,275 -0.19(-2.68%)
Jul 26, 2013 7.035 7.103 6.954 7.055 526,313 -0.01(-0.10%)
Jul 25, 2013 6.974 7.170 6.947 7.062 667,171 +0.03(+0.38%)
Jul 24, 2013 7.082 7.271 7.035 7.035 1,282,486 -0.10(-1.42%)
Jul 23, 2013 7.136 7.183 7.055 7.136 800,768 +0.03(+0.38%)
Jul 22, 2013 7.224 7.278 7.042 7.109 798,723 -0.14(-1.95%)
Jul 19, 2013 7.366 7.379 7.163 7.251 1,561,642 -0.12(-1.65%)
Jul 18, 2013 6.765 7.386 6.765 7.372 2,814,029 +0.53(+7.68%)
Jul 17, 2013 6.765 6.860 6.732 6.846 715,958 +0.09(+1.40%)
Jul 16, 2013 6.826 6.846 6.718 6.752 388,753 -0.05(-0.79%)
Jul 15, 2013 6.745 6.853 6.738 6.806 354,715 +0.05(+0.80%)
Jul 12, 2013 6.779 6.845 6.691 6.752 460,181 -0.03(-0.50%)
Jul 11, 2013 6.738 6.792 6.671 6.785 431,612 +0.15(+2.24%)
Jul 10, 2013 6.583 6.644 6.543 6.637 729,227 +0.06(+0.92%)
Jul 09, 2013 6.536 6.745 6.509 6.576 1,116,002 +0.07(+1.04%)
Jul 08, 2013 6.698 6.698 6.502 6.509 688,842 -0.16(-2.43%)
Jul 05, 2013 6.617 6.725 6.533 6.671 932,053 +0.11(+1.64%)
Jul 03, 2013 6.610 6.678 6.543 6.563 565,622 -0.05(-0.71%)
Jul 02, 2013 6.698 6.833 6.516 6.610 939,458 -0.08(-1.21%)
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.