Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
2.990
-0.010 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
4.636
4.824
4.574
4.726
537,287
+0.05(+1.04%)
Aug 28, 2015
4.532
4.747
4.532
4.678
522,452
+0.13(+2.91%)
Aug 27, 2015
4.539
4.657
4.539
4.546
1,011,078
+0.01(+0.31%)
Aug 26, 2015
4.615
4.692
4.424
4.532
521,258
+0.00(+0.00%)
Aug 25, 2015
4.692
4.782
4.518
4.532
605,583
-0.04(-0.91%)
Aug 24, 2015
4.733
4.824
4.532
4.574
666,416
-0.36(-7.32%)
Aug 21, 2015
4.970
5.046
4.803
4.935
595,584
-0.10(-1.93%)
Aug 20, 2015
5.011
5.289
4.963
5.032
309,685
-0.01(-0.28%)
Aug 19, 2015
5.018
5.081
4.949
5.046
348,034
-0.01(-0.27%)
Aug 18, 2015
5.192
5.192
5.046
5.060
356,322
-0.17(-3.32%)
Aug 17, 2015
4.942
5.248
4.942
5.234
485,530
+0.26(+5.17%)
Aug 14, 2015
4.872
5.032
4.872
4.977
437,246
+0.10(+2.14%)
Aug 13, 2015
4.817
4.956
4.817
4.872
288,380
+0.01(+0.14%)
Aug 12, 2015
4.977
5.025
4.796
4.865
524,780
-0.23(-4.50%)
Aug 11, 2015
5.143
5.171
5.074
5.095
303,681
-0.08(-1.48%)
Aug 10, 2015
5.227
5.272
5.109
5.171
560,151
-0.06(-1.06%)
Aug 07, 2015
5.206
5.373
5.192
5.227
310,814
-0.01(-0.27%)
Aug 06, 2015
5.199
5.282
5.143
5.241
512,120
+0.03(+0.53%)
Aug 05, 2015
5.276
5.331
5.102
5.213
482,196
+0.00(+0.00%)
Aug 04, 2015
5.289
5.373
5.171
5.213
715,557
-0.06(-1.06%)
Aug 03, 2015
5.046
5.338
5.039
5.269
636,776
+0.02(+0.40%)
Jul 31, 2015
4.865
5.310
4.865
5.248
753,309
+0.00(+0.00%)
Jul 30, 2015
5.220
5.303
5.171
5.248
948,938
-0.03(-0.66%)
Jul 29, 2015
5.157
5.296
5.157
5.282
657,816
+0.12(+2.29%)
Jul 28, 2015
5.011
5.206
4.928
5.164
706,134
+0.16(+3.19%)
Jul 27, 2015
5.074
5.185
4.963
5.004
471,704
-0.22(-4.13%)
Jul 24, 2015
5.282
5.352
5.178
5.220
389,635
-0.06(-1.18%)
Jul 23, 2015
5.491
5.533
5.262
5.282
461,151
-0.20(-3.68%)
Jul 22, 2015
5.595
5.637
5.477
5.484
384,582
-0.11(-1.99%)
Jul 21, 2015
5.526
5.706
5.526
5.595
356,354
+0.08(+1.51%)
Jul 20, 2015
5.706
5.720
5.498
5.512
634,556
-0.13(-2.22%)
Jul 17, 2015
5.387
5.748
5.387
5.637
1,595,904
+0.32(+6.01%)
Jul 16, 2015
5.241
5.394
5.241
5.317
599,848
+0.09(+1.73%)
Jul 15, 2015
5.317
5.408
5.178
5.227
828,474
-0.06(-1.18%)
Jul 14, 2015
5.262
5.390
5.220
5.289
651,852
+0.00(+0.00%)
Jul 13, 2015
5.053
5.394
5.053
5.289
1,091,864
+0.25(+4.97%)
Jul 10, 2015
4.970
5.060
4.970
5.039
448,700
+0.12(+2.40%)
Jul 09, 2015
4.963
5.109
4.900
4.921
621,714
-0.08(-1.67%)
Jul 08, 2015
5.039
5.109
4.914
5.004
522,866
-0.08(-1.64%)
Jul 07, 2015
5.060
5.109
4.900
5.088
733,248
+0.01(+0.14%)
Jul 06, 2015
4.997
5.088
4.935
5.081
579,024
+0.02(+0.41%)
Jul 02, 2015
5.046
5.060
5.060
5.060
419,531
+0.01(+0.14%)
Jul 01, 2015
4.942
5.060
4.900
5.053
1,129,580
+0.15(+3.12%)
Jun 30, 2015
4.886
5.004
4.852
4.900
672,965
+0.01(+0.28%)
Jun 29, 2015
5.213
5.213
4.838
4.886
1,600,674
-0.31(-6.02%)
Jun 26, 2015
5.227
5.251
5.150
5.199
822,240
-0.01(-0.13%)
Jun 25, 2015
5.324
5.359
5.192
5.206
920,167
-0.09(-1.71%)
Jun 24, 2015
5.387
5.428
5.276
5.296
985,632
-0.09(-1.68%)
Jun 23, 2015
5.171
5.428
5.164
5.387
912,343
+0.22(+4.31%)
Jun 22, 2015
5.352
5.380
5.142
5.164
993,290
-0.15(-2.75%)
Jun 19, 2015
5.255
5.373
5.241
5.310
873,892
+0.10(+1.87%)
Jun 18, 2015
5.143
5.449
5.143
5.213
1,401,053
+0.08(+1.49%)
Jun 17, 2015
4.997
5.227
4.991
5.136
1,331,220
+0.15(+3.07%)
Jun 16, 2015
4.914
4.991
4.914
4.984
607,091
+0.04(+0.84%)
Jun 15, 2015
4.879
4.970
4.782
4.942
833,327
+0.03(+0.71%)
Jun 12, 2015
4.754
4.914
4.733
4.907
614,860
+0.12(+2.47%)
Jun 11, 2015
4.719
4.831
4.713
4.789
582,447
+0.05(+1.03%)
Jun 10, 2015
4.726
4.782
4.657
4.740
690,981
+0.03(+0.59%)
Jun 09, 2015
4.775
4.817
4.671
4.713
576,680
-0.06(-1.17%)
Jun 08, 2015
4.921
4.921
4.706
4.768
1,430,012
+0.28(+6.19%)
Jun 05, 2015
4.421
4.594
4.387
4.490
669,602
+0.04(+0.94%)
Jun 04, 2015
4.518
4.567
4.407
4.448
404,829
-0.10(-2.29%)
Jun 03, 2015
4.553
4.657
4.539
4.553
560,244
-0.01(-0.30%)
Jun 02, 2015
4.518
4.615
4.469
4.567
715,917
+0.10(+2.34%)
Jun 01, 2015
4.497
4.511
4.497
4.462
422,511
+0.00(+0.00%)
May 29, 2015
4.518
4.546
4.441
4.462
616,583
-0.06(-1.23%)
May 28, 2015
4.546
4.601
4.462
4.518
514,379
-0.05(-1.07%)
May 27, 2015
4.726
4.726
4.546
4.567
788,057
-0.12(-2.52%)
May 26, 2015
4.761
4.775
4.671
4.685
835,364
-0.10(-2.18%)
May 22, 2015
4.768
4.789
4.789
4.789
582,539
-0.01(-0.29%)
May 21, 2015
4.768
4.824
4.751
4.803
847,490
+0.04(+0.88%)
May 20, 2015
4.782
4.803
4.733
4.761
946,215
-0.02(-0.44%)
May 19, 2015
4.810
4.845
4.747
4.782
1,117,896
-0.05(-1.01%)
May 18, 2015
4.977
4.991
4.803
4.831
1,727,938
-0.19(-3.87%)
May 15, 2015
4.872
5.102
4.831
5.025
1,075,336
+0.16(+3.29%)
May 14, 2015
4.886
4.886
4.817
4.865
805,716
+0.00(+0.00%)
May 13, 2015
4.865
4.907
4.768
4.865
1,041,792
+0.06(+1.30%)
May 12, 2015
4.761
4.817
4.671
4.803
1,464,990
+0.03(+0.73%)
May 11, 2015
4.949
4.949
4.768
4.768
1,079,950
-0.01(-0.29%)
May 08, 2015
4.726
4.865
4.650
4.782
1,265,557
+0.13(+2.84%)
May 07, 2015
4.560
4.671
4.532
4.650
775,764
+0.07(+1.52%)
May 06, 2015
4.490
4.629
4.462
4.580
1,377,786
+0.11(+2.49%)
May 05, 2015
4.358
4.476
4.330
4.469
954,423
+0.13(+2.88%)
May 04, 2015
4.344
4.414
4.289
4.344
405,007
+0.00(+0.00%)
May 01, 2015
4.344
4.386
4.268
4.344
545,202
+0.00(+0.00%)
Apr 30, 2015
4.421
4.462
4.323
4.344
789,290
-0.10(-2.34%)
Apr 29, 2015
4.414
4.511
4.372
4.448
808,368
+0.02(+0.47%)
Apr 28, 2015
4.407
4.455
4.379
4.428
381,471
+0.01(+0.16%)
Apr 27, 2015
4.316
4.462
4.302
4.421
727,310
+0.10(+2.42%)
Apr 24, 2015
4.344
4.393
4.282
4.316
592,026
-0.02(-0.48%)
Apr 23, 2015
4.309
4.393
4.289
4.337
528,444
+0.00(+0.00%)
Apr 22, 2015
4.337
4.413
4.295
4.337
533,126
+0.00(+0.00%)
Apr 21, 2015
4.386
4.414
4.309
4.337
507,876
-0.04(-0.95%)
Apr 20, 2015
4.240
4.434
4.233
4.379
814,619
+0.15(+3.62%)
Apr 17, 2015
4.275
4.275
4.191
4.226
949,364
-0.05(-1.14%)
Apr 16, 2015
4.309
4.379
4.275
4.275
1,318,475
-0.03(-0.81%)
Apr 15, 2015
4.240
4.393
4.226
4.309
3,021,043
+0.09(+2.14%)
Apr 14, 2015
4.254
4.254
4.198
4.219
807,155
-0.02(-0.49%)
Apr 13, 2015
4.330
4.337
4.240
4.240
3,126,769
+0.01(+0.16%)
Apr 10, 2015
4.226
4.254
4.198
4.233
417,258
-0.01(-0.16%)
Apr 09, 2015
4.268
4.268
4.222
4.240
583,215
-0.03(-0.65%)
Apr 08, 2015
4.282
4.316
4.254
4.268
379,746
-0.01(-0.32%)
Apr 07, 2015
4.261
4.316
4.247
4.282
978,365
-0.01(-0.16%)
Apr 06, 2015
4.212
4.295
4.198
4.289
631,086
+0.06(+1.48%)
Apr 02, 2015
4.226
4.226
4.226
4.226
449,601
+0.04(+1.00%)
Apr 01, 2015
4.247
4.261
4.184
4.184
563,592
-0.07(-1.63%)
Mar 31, 2015
4.282
4.295
4.226
4.254
565,018
-0.06(-1.45%)
Mar 30, 2015
4.365
4.385
4.295
4.316
360,447
-0.05(-1.11%)
Mar 27, 2015
4.295
4.400
4.275
4.365
595,733
+0.06(+1.45%)
Mar 26, 2015
4.421
4.428
4.282
4.302
887,837
-0.09(-2.06%)
Mar 25, 2015
4.483
4.504
4.386
4.393
490,468
-0.08(-1.86%)
Mar 24, 2015
4.455
4.518
4.400
4.476
1,000,971
-0.05(-1.08%)
Mar 23, 2015
4.455
4.553
4.455
4.525
461,053
+0.10(+2.20%)
Mar 20, 2015
4.587
4.643
4.428
4.428
891,362
-0.11(-2.45%)
Mar 19, 2015
4.483
4.574
4.462
4.539
701,087
+0.02(+0.46%)
Mar 18, 2015
4.476
4.532
4.414
4.518
434,799
+0.01(+0.15%)
Mar 17, 2015
4.414
4.511
4.372
4.511
369,104
+0.08(+1.88%)
Mar 16, 2015
4.497
4.532
4.351
4.428
795,850
-0.08(-1.70%)
Mar 13, 2015
4.497
4.580
4.448
4.504
626,731
-0.03(-0.77%)
Mar 12, 2015
4.539
4.587
4.455
4.539
434,262
+0.01(+0.15%)
Mar 11, 2015
4.525
4.546
4.462
4.532
297,995
+0.01(+0.31%)
Mar 10, 2015
4.504
4.532
4.448
4.518
636,088
-0.03(-0.76%)
Mar 09, 2015
4.574
4.580
4.414
4.553
738,683
+0.03(+0.77%)
Mar 06, 2015
4.594
4.657
4.462
4.518
402,641
-0.08(-1.81%)
Mar 05, 2015
4.782
4.838
4.580
4.601
642,024
-0.23(-4.75%)
Mar 04, 2015
4.560
4.865
4.803
4.831
796,711
+0.03(+0.58%)
Mar 03, 2015
4.879
4.921
4.768
4.803
608,749
-0.08(-1.57%)
Mar 02, 2015
4.810
4.925
4.768
4.879
492,837
+0.06(+1.30%)
Feb 27, 2015
4.831
4.886
4.817
4.817
433,772
-0.03(-0.57%)
Feb 26, 2015
4.865
4.886
4.810
4.845
444,177
-0.02(-0.43%)
Feb 25, 2015
4.692
4.886
4.608
4.865
487,036
+0.02(+0.43%)
Feb 24, 2015
4.900
4.921
4.764
4.845
732,629
-0.03(-0.57%)
Feb 23, 2015
5.004
5.004
4.865
4.872
386,603
-0.15(-3.04%)
Feb 20, 2015
4.900
5.032
4.900
5.025
596,922
+0.03(+0.70%)
Feb 19, 2015
5.004
5.025
4.942
4.991
530,202
-0.03(-0.69%)
Feb 18, 2015
4.970
5.081
4.970
5.025
481,278
+0.01(+0.28%)
Feb 17, 2015
5.018
5.039
4.963
5.011
279,400
-0.02(-0.41%)
Feb 13, 2015
4.949
5.032
5.032
5.032
816,907
+0.12(+2.40%)
Feb 12, 2015
4.914
4.956
4.824
4.914
413,197
+0.07(+1.43%)
Feb 11, 2015
4.886
4.886
4.761
4.845
459,197
-0.06(-1.13%)
Feb 10, 2015
4.858
4.907
4.803
4.900
577,493
+0.06(+1.29%)
Feb 09, 2015
4.782
4.883
4.733
4.838
900,625
+0.05(+1.02%)
Feb 06, 2015
4.928
4.963
4.779
4.789
565,162
-0.15(-2.96%)
Feb 05, 2015
4.956
5.018
4.893
4.935
784,169
+0.02(+0.42%)
Feb 04, 2015
4.970
5.004
4.865
4.914
1,044,473
-0.08(-1.67%)
Feb 03, 2015
4.629
5.067
4.615
4.997
1,332,469
+0.39(+8.45%)
Feb 02, 2015
4.615
4.685
4.553
4.608
631,120
-0.01(-0.15%)
Jan 30, 2015
4.421
4.671
4.386
4.615
781,562
+0.16(+3.59%)
Jan 29, 2015
4.469
4.504
4.358
4.455
687,555
-0.01(-0.16%)
Jan 28, 2015
4.719
4.726
4.441
4.462
984,550
-0.24(-5.17%)
Jan 27, 2015
4.587
4.706
4.497
4.706
580,526
+0.15(+3.20%)
Jan 26, 2015
4.608
4.622
4.518
4.560
415,594
-0.03(-0.61%)
Jan 23, 2015
4.567
4.615
4.478
4.587
722,855
+0.00(+0.00%)
Jan 22, 2015
4.657
4.657
4.546
4.587
389,040
-0.02(-0.45%)
Jan 21, 2015
4.560
4.692
4.518
4.608
637,440
+0.07(+1.53%)
Jan 20, 2015
4.518
4.567
4.434
4.539
642,433
+0.01(+0.31%)
Jan 16, 2015
4.462
4.546
4.448
4.525
467,865
+0.06(+1.24%)
Jan 15, 2015
4.594
4.608
4.455
4.469
453,167
-0.08(-1.83%)
Jan 14, 2015
4.448
4.560
4.414
4.553
669,557
+0.08(+1.71%)
Jan 13, 2015
4.587
4.754
4.455
4.476
673,042
-0.06(-1.38%)
Jan 12, 2015
4.699
4.706
4.497
4.539
760,136
-0.19(-3.97%)
Jan 09, 2015
4.650
4.733
4.574
4.726
647,031
+0.07(+1.49%)
Jan 08, 2015
4.428
4.719
4.407
4.657
908,992
+0.27(+6.18%)
Jan 07, 2015
4.497
4.511
4.344
4.386
629,314
-0.06(-1.25%)
Jan 06, 2015
4.532
4.615
4.386
4.441
863,347
-0.09(-1.99%)
Jan 05, 2015
4.622
4.622
4.462
4.532
1,028,569
-0.09(-1.95%)
Jan 02, 2015
4.664
4.706
4.556
4.622
700,123
-0.04(-0.89%)
Dec 31, 2014
4.657
4.664
4.664
4.664
723,965
+0.01(+0.15%)
Dec 30, 2014
4.643
4.692
4.553
4.657
820,695
-0.01(-0.30%)
Dec 29, 2014
4.761
4.817
4.650
4.671
834,190
-0.09(-1.90%)
Dec 26, 2014
4.852
4.893
4.721
4.761
533,481
-0.08(-1.58%)
Dec 24, 2014
4.907
4.838
4.838
4.838
548,873
-0.09(-1.83%)
Dec 23, 2014
4.824
5.033
4.817
4.928
944,477
+0.10(+2.16%)
Dec 22, 2014
4.782
4.858
4.682
4.824
902,734
+0.03(+0.73%)
Dec 19, 2014
4.462
4.789
4.428
4.789
1,902,568
+0.33(+7.49%)
Dec 18, 2014
4.518
4.560
4.386
4.455
1,661,035
+0.00(+0.00%)
Dec 17, 2014
4.428
4.476
4.365
4.455
2,397,522
+0.07(+1.58%)
Dec 16, 2014
4.448
4.571
4.379
4.386
1,240,702
-0.08(-1.87%)
Dec 15, 2014
4.643
4.678
4.365
4.469
1,234,249
-0.13(-2.87%)
Dec 12, 2014
4.553
4.775
4.553
4.601
1,126,966
+0.03(+0.61%)
Dec 11, 2014
4.650
4.692
4.553
4.574
747,439
-0.08(-1.79%)
Dec 10, 2014
4.587
4.716
4.546
4.657
927,658
+0.03(+0.75%)
Dec 09, 2014
4.511
4.671
4.483
4.622
2,125,227
+0.08(+1.68%)
Dec 08, 2014
4.886
4.886
4.448
4.546
2,605,493
-0.35(-7.23%)
Dec 05, 2014
4.858
4.991
4.858
4.900
929,960
-0.01(-0.14%)
Dec 04, 2014
4.865
4.935
4.831
4.907
1,392,126
+0.03(+0.57%)
Dec 03, 2014
4.796
4.956
4.761
4.879
1,727,098
+0.08(+1.59%)
Dec 02, 2014
4.865
5.032
4.803
4.803
2,750,074
-0.03(-0.72%)
Dec 01, 2014
5.192
5.206
4.838
4.838
2,946,963
-0.36(-6.95%)
Nov 28, 2014
5.338
5.345
5.199
5.199
641,793
-0.15(-2.86%)
Nov 26, 2014
5.394
5.352
5.352
5.352
1,114,723
-0.03(-0.65%)
Nov 25, 2014
5.852
5.998
5.324
5.387
2,356,835
-0.09(-1.65%)
Nov 24, 2014
5.408
5.515
5.366
5.477
1,113,747
+0.06(+1.16%)
Nov 21, 2014
5.547
5.630
5.387
5.415
612,474
-0.03(-0.64%)
Nov 20, 2014
5.352
5.474
5.352
5.449
472,555
+0.08(+1.55%)
Nov 19, 2014
5.421
5.421
5.303
5.366
657,347
-0.06(-1.03%)
Nov 18, 2014
5.435
5.512
5.408
5.421
619,757
-0.01(-0.26%)
Nov 17, 2014
5.519
5.554
5.394
5.435
836,686
-0.09(-1.64%)
Nov 14, 2014
5.449
5.574
5.421
5.526
816,923
+0.09(+1.66%)
Nov 13, 2014
5.609
5.644
5.401
5.435
1,031,425
-0.18(-3.22%)
Nov 12, 2014
5.505
5.644
5.477
5.616
633,078
+0.08(+1.38%)
Nov 11, 2014
5.547
5.637
5.463
5.540
630,612
-0.06(-1.12%)
Nov 10, 2014
5.658
5.790
5.588
5.602
362,051
-0.02(-0.37%)
Nov 07, 2014
5.616
5.734
5.581
5.623
921,630
+0.00(+0.00%)
Nov 06, 2014
5.560
5.706
5.554
5.623
618,226
+0.05(+0.87%)
Nov 05, 2014
5.630
5.713
5.574
5.574
692,473
-0.07(-1.23%)
Nov 04, 2014
5.839
5.922
5.637
5.644
664,755
-0.27(-4.58%)
Nov 03, 2014
5.866
5.991
5.825
5.915
581,936
+0.04(+0.71%)
Oct 31, 2014
5.922
6.019
5.788
5.873
619,899
+0.01(+0.12%)
Oct 30, 2014
5.978
6.026
5.839
5.866
539,180
-0.14(-2.31%)
Oct 29, 2014
5.984
5.991
5.880
6.005
910,946
+0.02(+0.35%)
Oct 28, 2014
5.699
5.984
5.637
5.984
1,009,560
+0.33(+5.90%)
Oct 27, 2014
5.769
6.019
6.019
5.651
2,052,055
-0.37(-6.12%)
Oct 24, 2014
6.117
6.130
5.880
6.019
1,136,328
-0.08(-1.37%)
Oct 23, 2014
6.103
6.228
6.019
6.103
819,023
+0.10(+1.62%)
Oct 22, 2014
6.325
6.381
5.998
6.005
938,918
-0.27(-4.32%)
Oct 21, 2014
6.117
6.304
6.117
6.276
919,030
+0.32(+5.37%)
Oct 20, 2014
5.762
6.068
5.762
5.957
1,422,697
+0.19(+3.38%)
Oct 17, 2014
5.943
6.026
5.734
5.762
605,646
-0.12(-2.01%)
Oct 16, 2014
5.588
5.957
5.588
5.880
1,108,526
+0.15(+2.55%)
Oct 15, 2014
5.574
5.745
5.380
5.734
1,298,698
+0.07(+1.23%)
Oct 14, 2014
5.616
5.699
5.526
5.665
1,467,280
+0.08(+1.37%)
Oct 13, 2014
5.644
5.727
5.560
5.588
1,415,291
-0.07(-1.23%)
Oct 10, 2014
5.720
5.832
5.567
5.658
1,101,558
-0.11(-1.93%)
Oct 09, 2014
5.978
5.978
5.734
5.769
1,344,818
-0.23(-3.82%)
Oct 08, 2014
5.984
6.026
5.811
5.998
1,301,639
+0.01(+0.23%)
Oct 07, 2014
6.082
6.089
5.901
5.984
1,385,578
-0.10(-1.60%)
Oct 06, 2014
5.922
6.113
5.791
6.082
1,575,900
+0.17(+2.94%)
Oct 03, 2014
5.880
6.054
5.852
5.908
1,645,321
-0.10(-1.73%)
Oct 02, 2014
6.054
6.092
5.880
6.012
1,637,765
-0.02(-0.35%)
Oct 01, 2014
6.235
6.249
6.033
6.033
1,267,957
-0.18(-2.91%)
Sep 30, 2014
6.381
6.408
6.207
6.214
946,605
-0.19(-2.93%)
Sep 29, 2014
6.297
6.440
6.290
6.402
747,267
+0.05(+0.77%)
Sep 26, 2014
6.276
6.388
6.235
6.353
838,453
+0.10(+1.67%)
Sep 25, 2014
6.346
6.408
6.201
6.249
1,261,585
-0.12(-1.86%)
Sep 24, 2014
6.805
6.832
6.311
6.367
3,393,610
-0.40(-5.95%)
Sep 23, 2014
6.763
7.006
6.645
6.770
2,100,195
-0.01(-0.10%)
Sep 22, 2014
7.131
7.131
6.749
6.777
1,926,843
-0.35(-4.88%)
Sep 19, 2014
7.090
7.194
7.041
7.124
1,208,978
+0.03(+0.49%)
Sep 18, 2014
7.284
7.284
6.999
7.090
1,100,548
-0.19(-2.58%)
Sep 17, 2014
7.201
7.305
7.173
7.277
972,272
+0.11(+1.55%)
Sep 16, 2014
7.117
7.243
7.048
7.166
1,150,130
+0.19(+2.79%)
Sep 15, 2014
7.006
7.027
6.902
6.971
567,720
-0.05(-0.69%)
Sep 12, 2014
7.173
7.236
7.013
7.020
590,488
-0.19(-2.70%)
Sep 11, 2014
7.145
7.256
7.124
7.215
342,151
+0.03(+0.48%)
Sep 10, 2014
7.104
7.194
6.992
7.180
699,603
+0.07(+0.98%)
Sep 09, 2014
7.243
7.270
7.104
7.110
784,305
-0.16(-2.20%)
Sep 08, 2014
7.194
7.326
7.138
7.270
774,778
+0.08(+1.06%)
Sep 05, 2014
7.180
7.222
7.124
7.194
696,280
-0.01(-0.19%)
Sep 04, 2014
7.284
7.393
7.187
7.208
905,752
-0.05(-0.67%)
Sep 03, 2014
7.409
7.479
7.256
7.256
623,276
-0.12(-1.60%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.