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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2020 0.9800 0.9870 0.9627 0.9661 762,523 -0.01(-1.42%)
Jul 30, 2020 0.9870 1.015 0.9522 0.9800 860,568 -0.01(-0.70%)
Jul 29, 2020 0.9800 1.015 0.9731 0.9870 1,624,213 +0.02(+2.16%)
Jul 28, 2020 0.9383 0.9661 0.9383 0.9661 470,858 +0.01(+1.46%)
Jul 27, 2020 0.9522 0.9592 0.9383 0.9522 753,614 -0.02(-2.14%)
Jul 24, 2020 0.9661 0.9731 0.9592 0.9731 633,038 +0.00(+0.00%)
Jul 23, 2020 0.9661 0.9731 0.9661 0.9731 437,800 -0.01(-0.71%)
Jul 22, 2020 0.9870 0.9939 0.9661 0.9800 335,612 -0.01(-0.70%)
Jul 21, 2020 0.9731 0.9939 0.9731 0.9870 574,607 +0.01(+1.43%)
Jul 20, 2020 0.9870 1.001 0.9696 0.9731 331,788 -0.01(-0.71%)
Jul 17, 2020 0.9800 0.9800 0.9661 0.9800 588,294 +0.01(+0.71%)
Jul 16, 2020 0.9731 0.9800 0.9453 0.9731 536,823 +0.00(+0.00%)
Jul 15, 2020 0.9800 0.9939 0.9661 0.9731 428,310 +0.00(+0.00%)
Jul 14, 2020 0.9731 0.9801 0.9592 0.9731 352,678 +0.00(+0.00%)
Jul 13, 2020 1.015 1.015 0.9592 0.9731 590,488 -0.03(-2.78%)
Jul 10, 2020 1.008 1.014 0.9800 1.001 521,393 +0.03(+2.86%)
Jul 09, 2020 1.043 1.043 0.9661 0.9731 570,251 -0.05(-4.76%)
Jul 08, 2020 1.036 1.050 1.015 1.022 567,413 -0.01(-1.34%)
Jul 07, 2020 1.070 1.070 1.015 1.036 387,055 -0.03(-3.25%)
Jul 06, 2020 1.098 1.140 1.063 1.070 904,278 -0.01(-1.28%)
Jul 02, 2020 1.126 1.126 1.070 1.084 275,083 -0.01(-1.27%)
Jul 01, 2020 1.036 1.119 1.036 1.098 553,878 +0.06(+5.33%)
Jun 30, 2020 1.098 1.098 1.036 1.043 410,705 -0.03(-3.23%)
Jun 29, 2020 1.077 1.114 1.063 1.077 592,441 -0.01(-0.64%)
Jun 26, 2020 1.105 1.126 1.077 1.084 274,652 -0.06(-4.88%)
Jun 25, 2020 1.133 1.168 1.112 1.140 369,728 -0.01(-0.61%)
Jun 24, 2020 1.251 1.251 1.140 1.147 682,819 -0.10(-8.33%)
Jun 23, 2020 1.272 1.277 1.202 1.251 461,300 +0.01(+1.12%)
Jun 22, 2020 1.258 1.258 1.230 1.237 377,961 +0.00(+0.00%)
Jun 19, 2020 1.272 1.293 1.216 1.237 502,833 -0.01(-1.11%)
Jun 18, 2020 1.258 1.286 1.168 1.251 817,223 +0.03(+2.27%)
Jun 17, 2020 1.341 1.341 1.220 1.223 441,476 -0.03(-2.22%)
Jun 16, 2020 1.265 1.307 1.230 1.251 605,974 +0.03(+2.86%)
Jun 15, 2020 1.161 1.223 1.084 1.216 440,991 +0.05(+4.17%)
Jun 12, 2020 1.258 1.265 1.161 1.168 539,952 -0.01(-1.18%)
Jun 11, 2020 1.230 1.251 1.161 1.182 384,334 -0.13(-9.57%)
Jun 10, 2020 1.300 1.369 1.265 1.307 561,066 +0.03(+2.17%)
Jun 09, 2020 1.341 1.341 1.244 1.279 283,044 -0.07(-5.15%)
Jun 08, 2020 1.300 1.348 1.258 1.348 646,263 +0.04(+3.19%)
Jun 05, 2020 1.335 1.376 1.265 1.307 656,489 +0.04(+3.30%)
Jun 04, 2020 1.209 1.307 1.126 1.265 901,622 +0.03(+2.82%)
Jun 03, 2020 1.050 1.251 1.043 1.230 1,519,859 +0.19(+18.79%)
Jun 02, 2020 0.9522 1.036 0.9522 1.036 328,469 +0.07(+7.19%)
Jun 01, 2020 0.9731 0.9863 0.9522 0.9661 334,943 +0.02(+2.21%)
May 29, 2020 0.9870 0.9870 0.9383 0.9453 355,796 -0.03(-2.86%)
May 28, 2020 1.001 1.015 0.9592 0.9731 314,845 -0.03(-2.78%)
May 27, 2020 1.043 1.043 0.9800 1.001 582,772 -0.02(-2.04%)
May 26, 2020 1.091 1.091 1.015 1.022 310,755 +0.03(+2.80%)
May 22, 2020 1.015 1.029 0.9731 0.9939 251,920 -0.02(-2.05%)
May 21, 2020 1.063 1.070 1.015 1.015 307,038 -0.03(-2.67%)
May 20, 2020 1.063 1.063 1.022 1.043 427,916 +0.04(+4.17%)
May 19, 2020 1.043 1.091 1.001 1.001 543,607 -0.04(-4.00%)
May 18, 2020 1.112 1.126 1.043 1.043 591,243 -0.02(-1.96%)
May 15, 2020 1.008 1.084 0.9870 1.063 547,722 +0.06(+6.25%)
May 14, 2020 0.9453 1.043 0.8688 1.001 1,009,034 +0.03(+2.86%)
May 13, 2020 0.9939 1.008 0.9731 0.9731 339,394 -0.02(-2.10%)
May 12, 2020 1.119 1.119 0.9731 0.9939 634,193 -0.09(-8.33%)
May 11, 2020 1.237 1.254 1.077 1.084 900,570 -0.15(-12.36%)
May 08, 2020 1.286 1.293 1.237 1.237 468,160 -0.03(-2.20%)
May 07, 2020 1.202 1.265 1.182 1.265 481,665 +0.06(+4.60%)
May 06, 2020 1.223 1.238 1.189 1.209 603,325 -0.01(-1.14%)
May 05, 2020 1.237 1.251 1.202 1.223 415,841 +0.00(+0.00%)
May 04, 2020 1.258 1.265 1.196 1.223 290,390 +0.01(+0.57%)
May 01, 2020 1.307 1.307 1.202 1.216 667,999 -0.09(-6.91%)
Apr 30, 2020 1.244 1.383 1.202 1.307 1,290,903 +0.08(+6.21%)
Apr 29, 2020 1.244 1.258 1.216 1.230 435,118 +0.01(+1.14%)
Apr 28, 2020 1.321 1.321 1.196 1.216 664,555 -0.05(-3.85%)
Apr 27, 2020 1.244 1.276 1.154 1.265 468,583 +0.09(+7.69%)
Apr 24, 2020 1.209 1.209 1.154 1.175 485,137 -0.01(-0.59%)
Apr 23, 2020 1.209 1.258 1.147 1.182 484,864 -0.04(-3.41%)
Apr 22, 2020 1.223 1.244 1.196 1.223 221,747 +0.00(+0.00%)
Apr 21, 2020 1.279 1.308 1.154 1.223 278,057 -0.04(-3.30%)
Apr 20, 2020 1.251 1.279 1.168 1.265 742,592 +0.03(+2.25%)
Apr 17, 2020 1.216 1.279 1.216 1.237 564,555 -0.01(-1.11%)
Apr 16, 2020 1.216 1.258 1.209 1.251 352,036 +0.04(+3.45%)
Apr 15, 2020 1.362 1.362 1.202 1.209 598,614 -0.17(-12.56%)
Apr 14, 2020 1.084 1.404 1.084 1.383 1,675,925 +0.33(+30.92%)
Apr 13, 2020 0.9800 1.056 0.9731 1.056 478,725 +0.08(+7.80%)
Apr 09, 2020 0.9731 1.029 0.9661 0.9800 400,252 +0.00(+0.00%)
Apr 08, 2020 0.9731 1.008 0.9661 0.9800 351,805 +0.01(+0.71%)
Apr 07, 2020 1.036 1.070 0.9661 0.9731 315,084 -0.05(-4.76%)
Apr 06, 2020 1.001 1.043 0.9941 1.022 316,491 +0.06(+6.52%)
Apr 03, 2020 1.050 1.050 0.9522 0.9592 487,439 -0.06(-6.12%)
Apr 02, 2020 0.9453 1.036 0.9453 1.022 490,458 +0.08(+8.09%)
Apr 01, 2020 1.056 1.056 0.9383 0.9453 366,985 -0.08(-8.11%)
Mar 31, 2020 1.036 1.154 1.001 1.029 921,001 +0.04(+4.23%)
Mar 30, 2020 1.022 1.025 0.9661 0.9870 384,834 +0.01(+1.43%)
Mar 27, 2020 1.043 1.043 0.9661 0.9731 365,004 -0.08(-7.28%)
Mar 26, 2020 0.9870 1.074 0.9870 1.050 333,755 +0.08(+7.86%)
Mar 25, 2020 1.008 1.084 0.9592 0.9731 722,325 +0.05(+5.26%)
Mar 24, 2020 0.9244 0.9800 0.9244 0.9244 523,256 +0.04(+4.72%)
Mar 23, 2020 0.8827 0.9453 0.8688 0.8827 484,245 -0.02(-2.31%)
Mar 20, 2020 1.015 1.088 0.8758 0.9036 829,280 -0.11(-10.96%)
Mar 19, 2020 1.022 1.096 0.9800 1.015 955,557 +0.01(+0.69%)
Mar 18, 2020 1.063 1.098 0.9870 1.008 808,244 -0.07(-6.45%)
Mar 17, 2020 1.126 1.143 1.063 1.077 587,078 -0.03(-2.52%)
Mar 16, 2020 1.168 1.168 1.098 1.105 439,049 -0.15(-11.67%)
Mar 13, 2020 1.216 1.265 1.202 1.251 449,888 +0.08(+6.51%)
Mar 12, 2020 1.070 1.265 1.070 1.175 512,034 -0.11(-8.65%)
Mar 11, 2020 1.355 1.387 1.279 1.286 410,077 -0.09(-6.57%)
Mar 10, 2020 1.328 1.390 1.307 1.376 486,243 +0.09(+7.03%)
Mar 09, 2020 1.321 1.321 1.230 1.286 538,240 -0.10(-7.50%)
Mar 06, 2020 1.355 1.425 1.355 1.390 950,996 +0.01(+0.50%)
Mar 05, 2020 1.404 1.446 1.376 1.383 598,891 -0.10(-7.01%)
Mar 04, 2020 1.494 1.543 1.467 1.487 476,821 -0.01(-0.93%)
Mar 03, 2020 1.529 1.592 1.460 1.501 503,420 -0.01(-0.46%)
Mar 02, 2020 1.529 1.535 1.446 1.508 656,856 -0.01(-0.91%)
Feb 28, 2020 1.474 1.529 1.432 1.522 1,335,567 +0.06(+4.29%)
Feb 27, 2020 1.460 1.522 1.348 1.460 991,710 -0.02(-1.41%)
Feb 26, 2020 1.529 1.529 1.467 1.480 521,167 -0.05(-3.18%)
Feb 25, 2020 1.675 1.675 1.494 1.529 897,779 -0.12(-7.17%)
Feb 24, 2020 1.814 1.814 1.640 1.647 776,782 -0.19(-10.57%)
Feb 21, 2020 1.842 1.891 1.821 1.842 546,571 -0.07(-3.64%)
Feb 20, 2020 1.870 1.918 1.863 1.911 614,017 +0.02(+1.10%)
Feb 19, 2020 1.898 1.898 1.877 1.891 309,298 -0.01(-0.73%)
Feb 18, 2020 1.918 1.925 1.884 1.904 333,451 -0.01(-0.36%)
Feb 14, 2020 1.946 1.953 1.891 1.911 353,638 -0.02(-1.08%)
Feb 13, 2020 1.960 1.960 1.918 1.932 399,822 +0.01(+0.36%)
Feb 12, 2020 1.981 1.981 1.925 1.925 649,031 -0.02(-1.07%)
Feb 11, 2020 1.863 1.960 1.863 1.946 703,993 +0.09(+4.87%)
Feb 10, 2020 1.863 1.884 1.849 1.856 537,323 -0.01(-0.37%)
Feb 07, 2020 1.870 1.884 1.849 1.863 334,359 -0.02(-1.11%)
Feb 06, 2020 1.891 1.915 1.877 1.884 204,881 +0.01(+0.37%)
Feb 05, 2020 1.870 1.904 1.863 1.877 317,196 +0.02(+1.12%)
Feb 04, 2020 1.849 1.877 1.842 1.856 290,576 +0.01(+0.75%)
Feb 03, 2020 1.828 1.898 1.821 1.842 580,007 +0.01(+0.38%)
Jan 31, 2020 1.904 1.911 1.828 1.835 665,697 -0.06(-2.94%)
Jan 30, 2020 1.863 1.911 1.856 1.891 400,534 +0.01(+0.74%)
Jan 29, 2020 1.953 1.988 1.870 1.877 760,155 -0.03(-1.82%)
Jan 28, 2020 1.932 1.932 1.898 1.911 428,943 -0.01(-0.72%)
Jan 27, 2020 1.911 1.939 1.904 1.925 626,739 -0.03(-1.77%)
Jan 24, 2020 1.939 1.960 1.925 1.960 351,192 +0.02(+1.08%)
Jan 23, 2020 1.988 2.023 1.932 1.939 559,460 -0.05(-2.45%)
Jan 22, 2020 2.030 2.057 1.981 1.988 681,931 -0.06(-3.05%)
Jan 21, 2020 2.085 2.092 2.037 2.050 342,302 -0.04(-1.99%)
Jan 17, 2020 2.120 2.127 2.085 2.092 284,723 -0.02(-0.99%)
Jan 16, 2020 2.127 2.141 2.099 2.113 152,231 -0.02(-0.98%)
Jan 15, 2020 2.162 2.162 2.106 2.134 634,128 -0.01(-0.32%)
Jan 14, 2020 2.057 2.162 2.050 2.141 416,359 +0.09(+4.41%)
Jan 13, 2020 2.057 2.078 1.967 2.050 555,514 -0.02(-1.01%)
Jan 10, 2020 2.064 2.092 2.057 2.071 361,119 -0.02(-1.00%)
Jan 09, 2020 2.106 2.113 2.071 2.092 397,372 -0.01(-0.66%)
Jan 08, 2020 2.148 2.155 2.092 2.106 367,582 -0.03(-1.30%)
Jan 07, 2020 2.134 2.134 2.110 2.134 152,149 +0.01(+0.33%)
Jan 06, 2020 2.106 2.134 2.106 2.127 420,710 -0.01(-0.33%)
Jan 03, 2020 2.092 2.169 2.092 2.134 435,933 +0.00(+0.00%)
Jan 02, 2020 2.182 2.182 2.113 2.134 256,748 -0.03(-1.29%)
Dec 31, 2019 2.113 2.182 2.113 2.162 245,302 +0.05(+2.30%)
Dec 30, 2019 2.162 2.176 2.113 2.113 488,619 -0.03(-1.30%)
Dec 27, 2019 2.134 2.162 2.113 2.141 306,160 +0.01(+0.33%)
Dec 26, 2019 2.113 2.176 2.113 2.134 293,398 +0.02(+0.99%)
Dec 24, 2019 2.134 2.141 2.085 2.113 242,856 -0.02(-0.98%)
Dec 23, 2019 2.155 2.160 2.113 2.134 463,827 -0.02(-0.97%)
Dec 20, 2019 2.176 2.210 2.113 2.155 462,405 +0.01(+0.32%)
Dec 19, 2019 2.106 2.169 2.106 2.148 542,548 +0.06(+2.66%)
Dec 18, 2019 2.120 2.120 2.043 2.092 1,059,230 -0.03(-1.31%)
Dec 17, 2019 2.224 2.228 2.106 2.120 522,232 -0.10(-4.39%)
Dec 16, 2019 2.210 2.252 2.196 2.217 328,318 +0.01(+0.31%)
Dec 13, 2019 2.252 2.294 2.182 2.210 472,332 -0.08(-3.64%)
Dec 12, 2019 2.259 2.294 2.169 2.294 378,604 +0.02(+0.92%)
Dec 11, 2019 2.315 2.321 2.252 2.273 433,940 -0.06(-2.39%)
Dec 10, 2019 2.328 2.342 2.294 2.328 648,612 -0.01(-0.30%)
Dec 09, 2019 2.328 2.356 2.294 2.335 609,916 -0.01(-0.59%)
Dec 06, 2019 2.321 2.356 2.294 2.349 338,963 +0.03(+1.50%)
Dec 05, 2019 2.328 2.328 2.287 2.315 278,080 +0.01(+0.30%)
Dec 04, 2019 2.315 2.339 2.266 2.308 507,649 +0.01(+0.30%)
Dec 03, 2019 2.266 2.321 2.252 2.301 413,884 +0.01(+0.30%)
Dec 02, 2019 2.377 2.381 2.155 2.294 1,260,996 -0.13(-5.17%)
Nov 29, 2019 2.419 2.447 2.356 2.419 388,599 +0.02(+0.87%)
Nov 27, 2019 2.377 2.419 2.349 2.398 287,313 +0.01(+0.58%)
Nov 26, 2019 2.363 2.398 2.363 2.384 244,293 -0.01(-0.29%)
Nov 25, 2019 2.363 2.398 2.335 2.391 412,684 +0.03(+1.47%)
Nov 22, 2019 2.412 2.426 2.342 2.356 356,227 -0.06(-2.59%)
Nov 21, 2019 2.398 2.426 2.391 2.419 234,865 +0.01(+0.58%)
Nov 20, 2019 2.412 2.433 2.398 2.405 243,325 +0.00(+0.00%)
Nov 19, 2019 2.370 2.412 2.335 2.405 352,818 +0.01(+0.58%)
Nov 18, 2019 2.502 2.502 2.349 2.391 880,291 -0.10(-3.91%)
Nov 15, 2019 2.461 2.488 2.454 2.488 218,829 +0.03(+1.42%)
Nov 14, 2019 2.467 2.502 2.454 2.454 261,980 -0.01(-0.56%)
Nov 13, 2019 2.523 2.572 2.454 2.467 220,668 -0.06(-2.20%)
Nov 12, 2019 2.454 2.593 2.454 2.523 357,924 +0.08(+3.42%)
Nov 11, 2019 2.509 2.544 2.433 2.440 458,834 -0.11(-4.36%)
Nov 08, 2019 2.523 2.593 2.522 2.551 387,304 +0.02(+0.82%)
Nov 07, 2019 2.704 2.732 2.488 2.530 1,052,771 -0.17(-6.43%)
Nov 06, 2019 2.739 2.752 2.683 2.704 743,141 -0.03(-1.02%)
Nov 05, 2019 2.622 2.759 2.622 2.732 1,931,788 +0.09(+3.42%)
Nov 04, 2019 2.669 2.697 2.627 2.641 403,818 -0.01(-0.52%)
Nov 01, 2019 2.537 2.683 2.537 2.655 396,368 +0.10(+4.09%)
Oct 31, 2019 2.697 2.697 2.537 2.551 286,543 -0.14(-5.17%)
Oct 30, 2019 2.732 2.739 2.669 2.690 397,881 -0.05(-1.78%)
Oct 29, 2019 2.745 2.752 2.697 2.739 485,672 +0.00(+0.00%)
Oct 28, 2019 2.683 2.759 2.641 2.739 566,904 +0.08(+2.87%)
Oct 25, 2019 2.732 2.745 2.655 2.662 547,578 -0.08(-3.04%)
Oct 24, 2019 2.711 2.885 2.683 2.745 1,315,692 +0.16(+6.18%)
Oct 23, 2019 2.454 2.593 2.454 2.586 675,138 +0.12(+4.79%)
Oct 22, 2019 2.488 2.495 2.454 2.467 331,300 -0.02(-0.84%)
Oct 21, 2019 2.481 2.502 2.454 2.488 265,186 -0.02(-0.83%)
Oct 18, 2019 2.502 2.516 2.495 2.509 158,835 +0.01(+0.56%)
Oct 17, 2019 2.502 2.530 2.454 2.495 427,148 -0.01(-0.55%)
Oct 16, 2019 2.447 2.530 2.447 2.509 209,899 +0.01(+0.56%)
Oct 15, 2019 2.433 2.551 2.384 2.495 419,307 +0.11(+4.66%)
Oct 14, 2019 2.363 2.467 2.315 2.384 594,765 -0.01(-0.29%)
Oct 11, 2019 2.447 2.481 2.391 2.391 316,806 -0.04(-1.71%)
Oct 10, 2019 2.405 2.447 2.405 2.433 277,744 +0.00(+0.00%)
Oct 09, 2019 2.405 2.447 2.401 2.433 392,662 +0.04(+1.74%)
Oct 08, 2019 2.412 2.419 2.377 2.391 358,650 -0.02(-0.86%)
Oct 07, 2019 2.405 2.426 2.391 2.412 277,872 +0.02(+0.87%)
Oct 04, 2019 2.398 2.440 2.384 2.391 645,986 +0.00(+0.00%)
Oct 03, 2019 2.384 2.405 2.377 2.391 229,962 +0.00(+0.00%)
Oct 02, 2019 2.370 2.408 2.363 2.391 556,603 +0.01(+0.29%)
Oct 01, 2019 2.370 2.405 2.352 2.384 237,209 +0.03(+1.48%)
Sep 30, 2019 2.363 2.391 2.328 2.349 495,318 +0.01(+0.30%)
Sep 27, 2019 2.321 2.370 2.308 2.342 149,915 +0.01(+0.30%)
Sep 26, 2019 2.349 2.356 2.321 2.335 220,728 +0.00(+0.00%)
Sep 25, 2019 2.328 2.349 2.315 2.335 209,163 +0.01(+0.30%)
Sep 24, 2019 2.294 2.342 2.280 2.328 270,318 +0.01(+0.60%)
Sep 23, 2019 2.301 2.335 2.287 2.315 278,416 +0.01(+0.60%)
Sep 20, 2019 2.308 2.349 2.301 2.301 411,762 -0.01(-0.30%)
Sep 19, 2019 2.301 2.335 2.301 2.308 380,149 -0.01(-0.60%)
Sep 18, 2019 2.315 2.349 2.308 2.321 223,863 +0.00(+0.00%)
Sep 17, 2019 2.349 2.370 2.315 2.321 283,359 -0.03(-1.18%)
Sep 16, 2019 2.370 2.433 2.349 2.349 467,307 -0.06(-2.31%)
Sep 13, 2019 2.412 2.419 2.398 2.405 281,270 +0.01(+0.29%)
Sep 12, 2019 2.363 2.426 2.342 2.398 328,765 +0.00(+0.00%)
Sep 11, 2019 2.412 2.433 2.384 2.398 182,119 +0.00(+0.00%)
Sep 10, 2019 2.412 2.419 2.384 2.398 282,332 -0.01(-0.58%)
Sep 09, 2019 2.384 2.447 2.377 2.412 306,740 +0.03(+1.46%)
Sep 06, 2019 2.363 2.398 2.349 2.377 361,838 +0.05(+2.09%)
Sep 05, 2019 2.433 2.433 2.321 2.328 203,336 -0.09(-3.74%)
Sep 04, 2019 2.377 2.440 2.370 2.419 306,577 +0.05(+2.05%)
Sep 03, 2019 2.342 2.398 2.328 2.370 159,155 +0.03(+1.19%)
Aug 30, 2019 2.308 2.370 2.308 2.342 253,790 +0.02(+0.90%)
Aug 29, 2019 2.328 2.342 2.294 2.321 88,206 +0.03(+1.52%)
Aug 28, 2019 2.224 2.301 2.212 2.287 132,441 +0.06(+2.49%)
Aug 27, 2019 2.321 2.321 2.203 2.231 156,714 -0.07(-3.02%)
Aug 26, 2019 2.294 2.301 2.273 2.301 59,399 +0.02(+0.91%)
Aug 23, 2019 2.356 2.356 2.273 2.280 177,250 -0.10(-4.09%)
Aug 22, 2019 2.419 2.419 2.370 2.377 204,469 -0.02(-0.87%)
Aug 21, 2019 2.377 2.447 2.349 2.398 331,271 +0.03(+1.47%)
Aug 20, 2019 2.328 2.377 2.252 2.363 170,044 +0.05(+2.10%)
Aug 19, 2019 2.231 2.328 2.227 2.315 210,419 +0.11(+5.05%)
Aug 16, 2019 2.162 2.203 2.155 2.203 159,122 +0.07(+3.26%)
Aug 15, 2019 2.099 2.182 2.083 2.134 197,754 +0.03(+1.66%)
Aug 14, 2019 2.113 2.127 2.071 2.099 685,710 -0.02(-0.98%)
Aug 13, 2019 2.120 2.176 2.106 2.120 1,307,602 +0.01(+0.66%)
Aug 12, 2019 2.113 2.134 2.092 2.106 382,958 -0.02(-0.98%)
Aug 09, 2019 2.189 2.189 2.113 2.127 451,327 -0.06(-2.55%)
Aug 08, 2019 2.217 2.231 2.155 2.182 452,107 -0.03(-1.26%)
Aug 07, 2019 2.217 2.224 2.196 2.210 479,825 -0.01(-0.31%)
Aug 06, 2019 2.224 2.250 2.196 2.217 330,408 +0.01(+0.31%)
Aug 05, 2019 2.238 2.252 2.182 2.210 674,759 -0.06(-2.45%)
Aug 02, 2019 2.287 2.294 2.245 2.266 257,099 -0.02(-0.91%)
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.