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 )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 30, 2010 8.954 8.968 8.696 8.954 1,025,155 +0.10(+1.15%)
Jul 29, 2010 8.893 9.008 8.683 8.853 879,155 +0.00(+0.00%)
Jul 28, 2010 8.812 8.995 8.785 8.853 974,035 -0.05(-0.53%)
Jul 27, 2010 9.151 9.212 8.866 8.900 932,252 -0.16(-1.72%)
Jul 26, 2010 9.042 9.246 8.948 9.056 1,467,636 +0.04(+0.45%)
Jul 23, 2010 9.056 9.083 8.826 9.015 1,086,257 +0.10(+1.14%)
Jul 22, 2010 8.812 9.029 8.812 8.914 879,349 +0.28(+3.22%)
Jul 21, 2010 8.988 9.097 8.622 8.636 1,273,418 -0.27(-3.04%)
Jul 20, 2010 8.467 8.968 8.336 8.907 1,534,910 +0.29(+3.38%)
Jul 19, 2010 8.778 8.907 8.558 8.616 812,365 -0.20(-2.30%)
Jul 16, 2010 8.819 9.090 8.765 8.819 3,093,862 -0.05(-0.61%)
Jul 15, 2010 8.704 8.900 8.494 8.873 1,786,802 +0.09(+1.08%)
Jul 14, 2010 8.670 8.826 8.507 8.778 1,839,964 +0.11(+1.25%)
Jul 13, 2010 8.453 8.690 8.433 8.670 147 +0.34(+4.07%)
Jul 12, 2010 8.297 8.446 8.257 8.331 722,260 -0.07(-0.81%)
Jul 09, 2010 8.399 8.412 8.121 8.399 700,763 +0.21(+2.56%)
Jul 08, 2010 8.230 8.257 8.128 8.189 706,191 +0.06(+0.75%)
Jul 07, 2010 7.884 8.189 7.796 8.128 1,068,818 +0.33(+4.26%)
Jul 06, 2010 8.020 8.263 7.789 7.796 1,213,951 -0.12(-1.46%)
Jul 02, 2010 7.911 8.033 7.694 7.911 1,810,762 +0.15(+1.92%)
Jul 01, 2010 7.722 7.816 7.281 7.762 2,336,175 +0.14(+1.78%)
Jun 30, 2010 7.654 7.952 7.545 7.627 147 +0.05(+0.63%)
Jun 29, 2010 8.060 8.060 7.498 7.579 2,582,769 -0.70(-8.50%)
Jun 25, 2010 8.284 8.331 8.148 8.284 813,939 +0.01(+0.16%)
Jun 24, 2010 8.324 8.405 8.202 8.270 609,952 -0.12(-1.45%)
Jun 23, 2010 8.372 8.433 8.209 8.392 810,874 +0.05(+0.57%)
Jun 22, 2010 8.500 8.555 8.297 8.345 859,627 -0.18(-2.14%)
Jun 21, 2010 8.649 8.792 8.446 8.528 812,592 +0.01(+0.08%)
Jun 18, 2010 8.521 8.534 8.324 8.521 821,637 +0.12(+1.37%)
Jun 17, 2010 8.507 8.507 8.169 8.406 1,640,135 -0.07(-0.88%)
Jun 16, 2010 8.338 8.602 8.338 8.480 1,254,829 -0.01(-0.16%)
Jun 15, 2010 8.609 8.670 8.429 8.494 442 +0.09(+1.05%)
Jun 14, 2010 8.704 8.704 8.379 8.406 837,542 -0.11(-1.27%)
Jun 11, 2010 8.318 8.514 8.243 8.514 740,629 +0.12(+1.45%)
Jun 10, 2010 8.236 8.440 8.236 8.392 1,200,709 +0.32(+3.94%)
Jun 09, 2010 8.162 8.412 7.999 8.074 1,985,536 -0.03(-0.33%)
Jun 08, 2010 8.345 8.467 7.959 8.101 3,133,237 -0.24(-2.84%)
Jun 07, 2010 8.636 8.744 8.291 8.338 1,928,553 -0.30(-3.45%)
Jun 04, 2010 8.636 8.941 8.568 8.636 2,261,647 -0.47(-5.13%)
Jun 03, 2010 9.239 9.279 8.948 9.103 1,763,980 -0.15(-1.61%)
Jun 02, 2010 9.029 9.313 8.941 9.252 1,123,257 +0.24(+2.63%)
Jun 01, 2010 9.076 9.266 8.961 9.015 1,372,254 -0.17(-1.84%)
May 28, 2010 9.185 9.530 9.117 9.185 1,618,177 -0.29(-3.07%)
May 27, 2010 9.252 9.591 9.151 9.476 1,701,761 +0.45(+4.95%)
May 26, 2010 9.374 9.381 9.008 9.029 2,067,598 +0.07(+0.83%)
May 25, 2010 8.372 8.981 8.358 8.954 1,845 +0.17(+1.93%)
May 24, 2010 8.961 9.076 8.785 8.785 1,627,630 -0.24(-2.70%)
May 21, 2010 8.412 9.225 8.263 9.029 3,768,160 +0.36(+4.14%)
May 20, 2010 8.528 8.805 8.521 8.670 369 -0.43(-4.76%)
May 19, 2010 9.015 9.117 8.826 9.103 1,232,087 -0.01(-0.15%)
May 18, 2010 9.198 9.374 9.097 9.117 1,818,137 -0.04(-0.44%)
May 17, 2010 9.523 9.523 8.931 9.157 2,070,537 -0.28(-3.01%)
May 14, 2010 9.442 9.781 9.232 9.442 1,974,886 -0.43(-4.32%)
May 13, 2010 9.815 10.00 9.787 9.869 1,102,293 +0.09(+0.97%)
May 12, 2010 9.835 9.882 9.652 9.774 1,536,820 +0.04(+0.42%)
May 11, 2010 9.801 9.815 9.686 9.733 2,363,474 +0.20(+2.13%)
May 10, 2010 9.510 9.571 9.489 9.530 2,250,017 +0.72(+8.23%)
May 07, 2010 9.307 9.388 8.792 8.805 2,953,771 -0.33(-3.63%)
May 06, 2010 9.144 9.955 8.859 9.137 3,417 -0.64(-6.58%)
May 05, 2010 10.05 10.30 9.740 9.781 2,583,460 -0.35(-3.41%)
May 04, 2010 10.37 10.49 10.08 10.13 1,980,167 -0.44(-4.17%)
May 03, 2010 10.37 10.74 10.36 10.57 1,244,131 +0.19(+1.83%)
Apr 30, 2010 10.55 10.64 10.32 10.38 1,495,808 -0.14(-1.29%)
Apr 29, 2010 10.80 10.82 10.40 10.51 1,932,740 -0.09(-0.89%)
Apr 28, 2010 10.69 10.78 10.49 10.61 2,761,963 +0.07(+0.64%)
Apr 27, 2010 10.78 10.93 10.54 10.54 295 -0.18(-1.64%)
Apr 26, 2010 10.44 10.80 10.43 10.72 2,520,287 +0.25(+2.40%)
Apr 23, 2010 10.32 10.65 10.32 10.46 2,384,020 +0.14(+1.31%)
Apr 22, 2010 10.16 10.35 10.11 10.33 1,666,756 +0.07(+0.66%)
Apr 21, 2010 10.26 10.30 10.13 10.26 1,162,868 -0.01(-0.13%)
Apr 20, 2010 10.03 10.28 9.964 10.28 369 +0.40(+4.05%)
Apr 19, 2010 9.997 10.11 9.787 9.875 1,635,805 -0.26(-2.54%)
Apr 16, 2010 10.25 10.25 9.889 10.13 2,443,125 -0.12(-1.19%)
Apr 15, 2010 10.21 10.52 10.19 10.25 2,795,242 -0.04(-0.39%)
Apr 14, 2010 10.29 10.33 10.17 10.30 1,295,688 +0.07(+0.73%)
Apr 13, 2010 10.25 10.26 10.07 10.22 969,271 -0.01(-0.13%)
Apr 12, 2010 10.30 10.33 10.19 10.23 1,165,029 -0.01(-0.13%)
Apr 09, 2010 10.37 10.37 10.05 10.25 2,579,285 -0.05(-0.46%)
Apr 08, 2010 10.17 10.30 10.10 10.30 1,788,646 +0.01(+0.07%)
Apr 07, 2010 10.40 10.50 10.13 10.29 1,966,809 -0.22(-2.13%)
Apr 06, 2010 10.37 10.62 10.36 10.51 1,699,164 -0.04(-0.38%)
Apr 05, 2010 10.42 10.56 10.40 10.55 1,226,407 +0.18(+1.76%)
Apr 01, 2010 10.34 10.37 10.37 10.37 1,517,725 +0.13(+1.26%)
Mar 31, 2010 10.17 10.42 10.17 10.24 1,959,280 -0.01(-0.07%)
Mar 30, 2010 10.03 10.29 9.991 10.25 3,349,792 +0.34(+3.42%)
Mar 29, 2010 9.733 9.957 9.665 9.909 1,919,833 +0.26(+2.74%)
Mar 26, 2010 9.821 9.943 9.598 9.645 1,256,980 -0.13(-1.32%)
Mar 25, 2010 9.686 9.848 9.672 9.774 2,109,499 +0.16(+1.69%)
Mar 24, 2010 9.618 9.733 9.577 9.611 1,391,051 -0.09(-0.91%)
Mar 23, 2010 9.652 9.726 9.577 9.699 1,485,811 +0.07(+0.70%)
Mar 22, 2010 9.544 9.679 9.456 9.632 1,011,460 -0.01(-0.14%)
Mar 19, 2010 9.733 9.787 9.445 9.645 1,732,707 -0.16(-1.66%)
Mar 18, 2010 9.936 10.02 9.781 9.808 1,181,214 -0.13(-1.30%)
Mar 17, 2010 9.991 10.05 9.916 9.936 1,592,203 -0.06(-0.61%)
Mar 16, 2010 9.767 10.02 9.754 9.997 1,585,355 +0.19(+1.93%)
Mar 15, 2010 9.767 9.842 9.726 9.808 1,390,936 -0.28(-2.75%)
Mar 12, 2010 10.17 10.30 10.03 10.09 1,775,469 +0.07(+0.74%)
Mar 11, 2010 9.943 10.04 9.842 10.01 1,469,505 +0.04(+0.41%)
Mar 10, 2010 9.760 9.984 9.672 9.970 2,664,526 +0.33(+3.44%)
Mar 09, 2010 9.950 9.957 9.618 9.638 2,895,698 -0.43(-4.24%)
Mar 08, 2010 9.916 10.15 9.795 10.07 2,160,058 +0.18(+1.85%)
Mar 05, 2010 9.991 10.02 9.848 9.882 1,593,233 -0.01(-0.07%)
Mar 04, 2010 9.896 9.991 9.645 9.889 1,247,644 +0.10(+1.04%)
Mar 03, 2010 9.686 9.936 9.686 9.787 1,542,953 +0.18(+1.83%)
Mar 02, 2010 9.489 9.645 9.489 9.611 2,612,734 +0.16(+1.72%)
Mar 01, 2010 9.462 9.638 9.334 9.449 1,285,027 +0.03(+0.29%)
Feb 26, 2010 9.489 9.523 9.361 9.422 1,138,635 -0.04(-0.43%)
Feb 25, 2010 9.218 9.462 9.137 9.462 1,440,024 +0.17(+1.81%)
Feb 24, 2010 9.286 9.347 9.185 9.294 1,102,152 +0.06(+0.60%)
Feb 23, 2010 9.693 9.693 9.137 9.239 3,172,379 -0.53(-5.41%)
Feb 22, 2010 9.930 9.991 9.720 9.767 1,842,706 -0.06(-0.62%)
Feb 19, 2010 9.645 9.889 9.618 9.828 1,313,192 +0.15(+1.54%)
Feb 18, 2010 9.645 9.754 9.544 9.679 977,007 -0.07(-0.69%)
Feb 17, 2010 9.767 9.808 9.557 9.747 1,279,680 +0.04(+0.42%)
Feb 16, 2010 9.367 9.733 9.320 9.706 1,720,287 +0.46(+4.98%)
Feb 12, 2010 9.157 9.246 9.246 9.246 1,308,964 -0.07(-0.73%)
Feb 11, 2010 9.144 9.354 9.090 9.313 950,014 +0.22(+2.46%)
Feb 10, 2010 9.313 9.320 9.015 9.090 1,791,518 -0.18(-1.97%)
Feb 09, 2010 9.144 9.313 9.042 9.273 1,547,016 +0.27(+3.01%)
Feb 08, 2010 9.191 9.401 8.954 9.002 1,297,910 -0.16(-1.77%)
Feb 05, 2010 9.164 9.361 8.859 9.164 2,059,870 +0.03(+0.37%)
Feb 04, 2010 9.611 9.618 9.130 9.130 1,563,952 -0.56(-5.73%)
Feb 03, 2010 9.699 9.787 9.591 9.686 1,108,657 -0.03(-0.28%)
Feb 02, 2010 9.672 9.760 9.564 9.713 2,394,508 +0.15(+1.56%)
Feb 01, 2010 9.273 9.584 9.185 9.564 2,882,231 +0.58(+6.49%)
Jan 29, 2010 9.442 9.530 8.907 8.981 4,123,653 -0.67(-6.92%)
Jan 28, 2010 9.808 9.903 9.638 9.649 2,888,407 -0.21(-2.16%)
Jan 27, 2010 9.828 9.943 9.544 9.862 2,224,793 +0.03(+0.34%)
Jan 26, 2010 9.862 10.03 9.811 9.828 1,475,922 -0.12(-1.16%)
Jan 25, 2010 10.00 10.05 9.821 9.943 1,180,855 +0.16(+1.59%)
Jan 22, 2010 9.882 10.13 9.760 9.787 2,004,171 -0.23(-2.30%)
Jan 21, 2010 10.23 10.36 9.909 10.02 2,435,400 -0.20(-1.92%)
Jan 20, 2010 10.47 10.47 10.16 10.21 2,951,339 -0.35(-3.27%)
Jan 19, 2010 10.87 10.87 10.44 10.56 3,266,134 -0.34(-3.11%)
Jan 15, 2010 10.89 10.90 10.90 10.90 1,774,468 +0.03(+0.25%)
Jan 14, 2010 10.97 11.19 10.85 10.87 1,935,656 -0.09(-0.80%)
Jan 13, 2010 11.03 11.08 10.74 10.96 1,749,559 +0.09(+0.87%)
Jan 12, 2010 10.93 10.97 10.71 10.86 2,618,454 -0.16(-1.41%)
Jan 11, 2010 11.14 11.26 10.90 11.02 2,913,752 +0.12(+1.12%)
Jan 08, 2010 10.38 11.00 10.38 10.90 3,326,873 +0.45(+4.34%)
Jan 07, 2010 10.72 10.72 10.41 10.44 2,348,079 -0.28(-2.65%)
Jan 06, 2010 10.76 10.80 10.57 10.73 2,493,427 +0.01(+0.13%)
Jan 05, 2010 10.35 10.79 10.35 10.72 3,168,614 +0.35(+3.33%)
Jan 04, 2010 10.03 10.43 10.03 10.37 3,269,822 +0.56(+5.73%)
Dec 31, 2009 9.828 9.808 9.808 9.808 1,015,458 -0.08(-0.82%)
Dec 30, 2009 9.964 10.08 9.808 9.889 1,209,678 -0.20(-1.95%)
Dec 29, 2009 9.815 10.11 9.801 10.09 1,735,834 +0.27(+2.76%)
Dec 28, 2009 9.991 10.07 9.767 9.815 1,641,574 -0.09(-0.96%)
Dec 24, 2009 10.02 10.12 9.855 9.909 827,538 -0.12(-1.15%)
Dec 23, 2009 9.699 10.04 9.686 10.02 2,165,385 +0.29(+2.99%)
Dec 22, 2009 9.997 9.997 9.659 9.733 3,726,641 -0.28(-2.77%)
Dec 21, 2009 10.10 10.22 9.936 10.01 2,467,142 -0.08(-0.81%)
Dec 18, 2009 10.20 10.28 10.05 10.09 1,943,689 -0.05(-0.53%)
Dec 17, 2009 10.09 10.18 9.923 10.15 1,664,327 -0.16(-1.51%)
Dec 16, 2009 10.45 10.59 10.14 10.30 2,779,910 -0.04(-0.39%)
Dec 15, 2009 10.28 10.53 10.20 10.34 2,134,215 +0.02(+0.20%)
Dec 14, 2009 10.15 10.32 10.15 10.32 2,858,077 +0.32(+3.18%)
Dec 11, 2009 10.04 10.16 9.916 10.00 2,124,622 +0.01(+0.07%)
Dec 10, 2009 10.24 10.30 9.923 9.997 2,765,543 -0.22(-2.19%)
Dec 09, 2009 10.15 10.32 10.03 10.22 2,682,598 +0.07(+0.67%)
Dec 08, 2009 10.38 10.47 10.11 10.15 4,858,351 -0.41(-3.85%)
Dec 07, 2009 10.72 10.75 10.54 10.56 1,376,830 -0.20(-1.83%)
Dec 04, 2009 11.11 11.17 10.43 10.76 2,949,835 -0.07(-0.69%)
Dec 03, 2009 11.11 11.24 10.81 10.83 2,486,982 -0.08(-0.75%)
Dec 02, 2009 11.01 11.20 10.76 10.91 2,612,985 -0.09(-0.80%)
Dec 01, 2009 10.76 11.07 10.70 11.00 4,902,781 +0.47(+4.44%)
Nov 30, 2009 10.84 10.88 10.38 10.53 4,813,975 -0.28(-2.57%)
Nov 27, 2009 10.63 11.03 10.57 10.81 2,817,844 -0.26(-2.38%)
Nov 25, 2009 11.11 11.15 10.94 11.07 2,576,262 -0.09(-0.85%)
Nov 24, 2009 11.26 11.31 10.83 11.17 4,416,543 +0.03(+0.30%)
Nov 23, 2009 11.95 12.12 11.03 11.14 6,679,980 -0.55(-4.70%)
Nov 20, 2009 11.28 11.76 11.05 11.68 5,449,483 +0.38(+3.36%)
Nov 19, 2009 11.85 11.85 11.15 11.30 8,733,696 -0.87(-7.12%)
Nov 18, 2009 12.08 12.35 11.84 12.17 10,232,006 +0.54(+4.66%)
Nov 17, 2009 11.35 11.66 11.26 11.63 5,680,153 +0.22(+1.90%)
Nov 16, 2009 11.26 11.51 11.25 11.41 5,552,137 +0.37(+3.37%)
Nov 13, 2009 10.57 11.16 10.49 11.04 6,342,519 +0.51(+4.82%)
Nov 12, 2009 10.86 11.03 10.44 10.53 5,782,414 -0.26(-2.39%)
Nov 11, 2009 10.03 10.84 9.991 10.79 8,353,452 +1.04(+10.70%)
Nov 10, 2009 9.720 9.774 9.266 9.747 3,690,964 +0.16(+1.62%)
Nov 09, 2009 9.212 9.733 9.212 9.591 3,101,433 +0.45(+4.97%)
Nov 06, 2009 9.022 9.246 8.948 9.137 1,289,796 +0.03(+0.30%)
Nov 05, 2009 8.880 9.205 8.839 9.110 1,646,258 +0.30(+3.46%)
Nov 04, 2009 9.069 9.205 8.805 8.805 1,654,559 -0.15(-1.66%)
Nov 03, 2009 8.568 8.988 8.541 8.954 1,319,997 +0.30(+3.44%)
Nov 02, 2009 8.778 8.853 8.406 8.656 2,433,505 -0.09(-1.08%)
Oct 30, 2009 9.069 9.076 8.629 8.751 2,123,306 -0.31(-3.44%)
Oct 29, 2009 9.008 9.259 8.975 9.063 2,017,223 +0.27(+3.08%)
Oct 28, 2009 9.212 9.259 8.656 8.792 2,654,605 -0.49(-5.26%)
Oct 27, 2009 9.476 9.652 9.124 9.279 2,122,826 -0.15(-1.58%)
Oct 26, 2009 9.828 9.936 9.334 9.428 2,052,451 -0.30(-3.13%)
Oct 23, 2009 9.889 9.943 9.659 9.733 1,732,431 -0.31(-3.10%)
Oct 22, 2009 10.11 10.21 9.693 10.04 2,363,432 -0.11(-1.07%)
Oct 21, 2009 10.07 10.52 10.07 10.15 4,045,589 +0.00(+0.00%)
Oct 20, 2009 9.991 10.15 9.957 10.15 3,034,842 +0.39(+3.95%)
Oct 19, 2009 9.713 9.835 9.605 9.767 1,451,218 +0.03(+0.35%)
Oct 16, 2009 9.781 9.815 9.564 9.733 1,801,507 -0.12(-1.17%)
Oct 15, 2009 9.564 9.855 9.483 9.848 2,468,587 +0.26(+2.68%)
Oct 14, 2009 9.679 9.740 9.550 9.591 1,824,322 +0.04(+0.43%)
Oct 13, 2009 9.422 9.652 9.415 9.550 1,646,512 +0.14(+1.44%)
Oct 12, 2009 9.483 9.638 9.334 9.415 1,299,919 -0.05(-0.57%)
Oct 09, 2009 9.706 9.713 9.347 9.469 1,790,526 -0.22(-2.31%)
Oct 08, 2009 9.760 9.889 9.544 9.693 4,301,199 -0.01(-0.07%)
Oct 07, 2009 8.995 9.706 8.995 9.699 4,810,350 +0.66(+7.35%)
Oct 06, 2009 8.738 9.056 8.738 9.036 3,908,709 +0.49(+5.71%)
Oct 05, 2009 8.609 8.775 8.520 8.548 1,950,595 +0.01(+0.08%)
Oct 02, 2009 8.636 8.785 8.331 8.541 2,138,058 -0.16(-1.87%)
Oct 01, 2009 8.853 9.076 8.656 8.704 2,860,320 -0.10(-1.15%)
Sep 30, 2009 8.812 8.954 8.656 8.805 3,457,945 +0.15(+1.72%)
Sep 29, 2009 8.318 8.738 8.318 8.656 3,267,512 +0.40(+4.80%)
Sep 28, 2009 8.324 8.324 8.162 8.260 2,449,151 +0.13(+1.54%)
Sep 25, 2009 8.385 8.426 8.081 8.135 5,076,819 -0.30(-3.53%)
Sep 24, 2009 8.900 8.981 8.331 8.433 4,501,304 -0.45(-5.03%)
Sep 23, 2009 9.503 9.537 8.812 8.880 3,425,658 -0.62(-6.56%)
Sep 22, 2009 9.374 9.523 9.219 9.503 1,329,669 +0.18(+1.96%)
Sep 21, 2009 9.286 9.456 9.137 9.320 1,350,543 -0.17(-1.78%)
Sep 18, 2009 9.815 9.821 9.401 9.489 2,056,128 -0.30(-3.11%)
Sep 17, 2009 9.821 10.13 9.632 9.794 1,723,636 +0.09(+0.98%)
Sep 16, 2009 9.564 9.930 9.510 9.699 2,852,620 +0.21(+2.21%)
Sep 15, 2009 9.300 9.510 9.144 9.489 1,938,588 +0.19(+2.04%)
Sep 14, 2009 9.110 9.334 8.941 9.300 1,441,833 +0.09(+0.96%)
Sep 11, 2009 9.361 9.665 9.185 9.212 3,792,708 -0.11(-1.16%)
Sep 10, 2009 9.259 9.367 9.110 9.320 1,920,219 +0.09(+1.03%)
Sep 09, 2009 8.968 9.361 8.880 9.225 2,381,144 +0.29(+3.26%)
Sep 08, 2009 8.738 8.934 8.731 8.934 1,313,647 +0.34(+3.94%)
Sep 04, 2009 8.602 8.629 8.467 8.595 1,517,576 +0.02(+0.24%)
Sep 03, 2009 8.649 8.649 8.500 8.575 922,495 +0.03(+0.32%)
Sep 02, 2009 8.467 8.704 8.399 8.548 1,132,404 +0.05(+0.56%)
Sep 01, 2009 8.792 8.975 8.487 8.500 2,307,999 -0.30(-3.39%)
Aug 31, 2009 8.981 9.069 8.738 8.799 1,878,794 -0.39(-4.27%)
Aug 28, 2009 9.327 9.483 9.022 9.191 1,141,757 -0.06(-0.66%)
Aug 27, 2009 8.839 9.347 8.819 9.252 1,630,516 +0.31(+3.48%)
Aug 26, 2009 8.907 9.022 8.826 8.941 1,383,560 +0.02(+0.23%)
Aug 25, 2009 9.042 9.205 8.859 8.920 1,382,430 -0.14(-1.57%)
Aug 24, 2009 9.137 9.273 9.015 9.063 1,168,198 +0.01(+0.15%)
Aug 21, 2009 9.002 9.212 8.981 9.049 1,077,983 +0.08(+0.91%)
Aug 20, 2009 8.656 8.975 8.656 8.968 1,096,155 +0.31(+3.60%)
Aug 19, 2009 8.636 8.765 8.541 8.656 1,084,854 -0.18(-1.99%)
Aug 18, 2009 8.717 8.906 8.717 8.832 694,062 +0.24(+2.84%)
Aug 17, 2009 8.751 8.866 8.480 8.588 2,223,414 -0.43(-4.74%)
Aug 14, 2009 9.286 9.286 8.859 9.015 1,517,524 -0.19(-2.06%)
Aug 13, 2009 9.130 9.218 8.893 9.205 1,396,113 +0.21(+2.33%)
Aug 12, 2009 8.873 9.098 8.738 8.995 946,078 +0.17(+1.92%)
Aug 11, 2009 8.914 8.988 8.724 8.826 1,140,660 -0.22(-2.40%)
Aug 10, 2009 8.914 9.157 8.873 9.042 1,231,136 +0.12(+1.37%)
Aug 07, 2009 9.225 9.225 8.812 8.920 2,200,165 -0.12(-1.27%)
Aug 06, 2009 9.476 9.544 8.920 9.036 3,670,726 -0.63(-6.52%)
Aug 05, 2009 9.767 9.842 9.489 9.665 1,704,277 -0.12(-1.25%)
Aug 04, 2009 9.862 9.957 9.700 9.787 1,135,038 -0.15(-1.53%)
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.