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
)
3.000
-0.020 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2017
2.537
2.606
2.537
2.523
664,134
-0.07(-2.68%)
Sep 28, 2017
2.641
2.676
2.586
2.593
905,967
-0.05(-1.84%)
Sep 27, 2017
2.725
2.725
2.634
2.641
1,136,128
-0.06(-2.06%)
Sep 26, 2017
2.759
2.759
2.648
2.697
1,188,454
-0.07(-2.51%)
Sep 25, 2017
2.801
2.822
2.725
2.766
927,389
-0.05(-1.73%)
Sep 22, 2017
2.766
2.850
2.766
2.815
706,583
+0.06(+2.02%)
Sep 21, 2017
2.843
2.919
2.752
2.759
845,527
-0.08(-2.93%)
Sep 20, 2017
2.794
2.963
2.753
2.843
1,015,832
+0.08(+3.02%)
Sep 19, 2017
2.801
2.808
2.725
2.759
467,199
-0.06(-1.98%)
Sep 18, 2017
2.801
2.878
2.773
2.815
976,750
+0.01(+0.25%)
Sep 15, 2017
2.759
2.825
2.752
2.808
619,246
+0.04(+1.51%)
Sep 14, 2017
2.725
2.773
2.704
2.766
615,967
+0.04(+1.53%)
Sep 13, 2017
2.732
2.773
2.683
2.725
692,492
-0.01(-0.51%)
Sep 12, 2017
2.822
2.829
2.711
2.739
872,748
-0.05(-1.75%)
Sep 11, 2017
2.794
2.905
2.745
2.787
1,178,035
-0.01(-0.25%)
Sep 08, 2017
2.766
2.811
2.641
2.794
1,474,179
+0.08(+3.08%)
Sep 07, 2017
2.697
2.752
2.655
2.711
838,190
-0.01(-0.26%)
Sep 06, 2017
2.780
2.808
2.690
2.718
803,298
+0.01(+0.26%)
Sep 05, 2017
2.822
2.829
2.690
2.711
708,551
-0.11(-3.94%)
Sep 01, 2017
2.766
2.832
2.749
2.822
567,962
+0.06(+2.27%)
Aug 31, 2017
2.780
2.815
2.759
2.759
381,640
+0.01(+0.51%)
Aug 30, 2017
2.864
2.919
2.745
2.745
695,635
-0.13(-4.59%)
Aug 29, 2017
2.885
2.940
2.839
2.878
565,750
-0.06(-2.13%)
Aug 28, 2017
3.003
3.010
2.815
2.940
1,091,161
-0.01(-0.47%)
Aug 25, 2017
2.725
2.961
2.725
2.954
1,576,337
+0.26(+9.82%)
Aug 24, 2017
2.752
2.794
2.690
2.690
572,509
-0.03(-1.28%)
Aug 23, 2017
2.739
2.766
2.718
2.725
593,142
-0.01(-0.51%)
Aug 22, 2017
2.697
2.769
2.682
2.739
652,761
+0.07(+2.60%)
Aug 21, 2017
2.773
2.787
2.641
2.669
883,582
-0.09(-3.27%)
Aug 18, 2017
2.766
2.815
2.718
2.759
392,085
+0.01(+0.25%)
Aug 17, 2017
2.801
2.871
2.739
2.752
392,173
-0.06(-1.98%)
Aug 16, 2017
2.759
2.891
2.759
2.808
973,922
+0.11(+4.12%)
Aug 15, 2017
2.829
2.829
2.662
2.697
1,098,841
-0.15(-5.37%)
Aug 14, 2017
2.787
2.898
2.780
2.850
431,919
+0.07(+2.50%)
Aug 11, 2017
2.732
2.836
2.662
2.780
579,786
-0.01(-0.25%)
Aug 10, 2017
2.815
2.878
2.735
2.787
665,957
-0.03(-0.99%)
Aug 09, 2017
2.843
2.864
2.787
2.815
461,408
-0.06(-2.17%)
Aug 08, 2017
2.815
2.898
2.759
2.878
611,194
+0.03(+1.22%)
Aug 07, 2017
2.794
2.898
2.770
2.843
569,537
+0.09(+3.28%)
Aug 04, 2017
2.739
2.850
2.739
2.752
608,165
+0.05(+1.80%)
Aug 03, 2017
2.773
2.843
2.676
2.704
573,885
-0.07(-2.51%)
Aug 02, 2017
2.711
2.839
2.706
2.773
907,467
+0.06(+2.31%)
Aug 01, 2017
2.711
2.752
2.690
2.711
488,079
+0.02(+0.78%)
Jul 31, 2017
2.683
2.732
2.655
2.690
476,662
+0.01(+0.26%)
Jul 28, 2017
2.648
2.756
2.631
2.683
542,840
+0.03(+1.05%)
Jul 27, 2017
2.697
2.697
2.613
2.655
572,823
-0.03(-1.04%)
Jul 26, 2017
2.704
2.739
2.600
2.683
1,165,533
-0.11(-3.98%)
Jul 25, 2017
2.732
2.815
2.718
2.794
979,215
+0.09(+3.34%)
Jul 24, 2017
2.739
2.752
2.683
2.704
642,968
-0.03(-1.02%)
Jul 21, 2017
2.725
2.766
2.683
2.732
687,403
+0.01(+0.26%)
Jul 20, 2017
2.885
2.891
2.686
2.725
885,216
-0.13(-4.62%)
Jul 19, 2017
2.801
2.909
2.732
2.857
582,379
+0.05(+1.73%)
Jul 18, 2017
2.954
2.975
2.787
2.808
502,523
-0.13(-4.27%)
Jul 17, 2017
2.822
2.999
2.815
2.933
1,028,310
+0.11(+3.94%)
Jul 14, 2017
3.003
3.003
2.752
2.822
1,107,195
-0.14(-4.69%)
Jul 13, 2017
2.926
3.051
2.867
2.961
1,156,752
+0.04(+1.43%)
Jul 12, 2017
2.808
2.926
2.798
2.919
914,949
+0.17(+6.06%)
Jul 11, 2017
2.725
2.815
2.655
2.752
687,442
+0.08(+3.13%)
Jul 10, 2017
2.648
2.711
2.627
2.669
522,988
+0.02(+0.79%)
Jul 07, 2017
2.676
2.690
2.613
2.648
650,153
-0.06(-2.06%)
Jul 06, 2017
2.794
2.815
2.655
2.704
562,486
-0.09(-3.23%)
Jul 05, 2017
2.891
2.891
2.676
2.794
1,196,659
-0.08(-2.66%)
Jul 03, 2017
2.822
2.912
2.815
2.871
452,659
+0.05(+1.72%)
Jun 30, 2017
2.773
2.829
2.725
2.822
605,098
+0.07(+2.53%)
Jun 29, 2017
2.759
2.780
2.711
2.752
552,180
+0.03(+1.02%)
Jun 28, 2017
2.732
2.809
2.707
2.725
606,020
+0.01(+0.51%)
Jun 27, 2017
2.725
2.895
2.711
2.711
1,827,311
+0.01(+0.52%)
Jun 26, 2017
2.725
2.766
2.641
2.697
545,430
-0.02(-0.77%)
Jun 23, 2017
2.613
2.725
2.593
2.718
1,035,606
+0.12(+4.55%)
Jun 22, 2017
2.551
2.648
2.551
2.600
574,811
+0.05(+1.91%)
Jun 21, 2017
2.579
2.627
2.502
2.551
675,403
+0.01(+0.27%)
Jun 20, 2017
2.558
2.579
2.513
2.544
434,503
-0.01(-0.54%)
Jun 19, 2017
2.551
2.586
2.516
2.558
478,089
+0.00(+0.00%)
Jun 16, 2017
2.447
2.572
2.447
2.558
578,094
+0.13(+5.14%)
Jun 15, 2017
2.634
2.640
2.426
2.433
1,732,155
-0.24(-8.85%)
Jun 14, 2017
2.752
2.759
2.655
2.669
786,996
-0.10(-3.76%)
Jun 13, 2017
2.732
2.794
2.620
2.773
884,092
+0.03(+1.27%)
Jun 12, 2017
2.794
2.850
2.718
2.739
724,106
-0.03(-1.25%)
Jun 09, 2017
2.718
2.867
2.704
2.773
1,952,845
+0.09(+3.37%)
Jun 08, 2017
2.572
2.690
2.558
2.683
590,604
+0.11(+4.32%)
Jun 07, 2017
2.641
2.704
2.554
2.572
661,011
-0.07(-2.63%)
Jun 06, 2017
2.558
2.655
2.530
2.641
652,819
+0.05(+1.88%)
Jun 05, 2017
2.565
2.718
2.551
2.593
817,186
+0.00(+0.00%)
Jun 02, 2017
2.676
2.704
2.530
2.593
931,862
-0.09(-3.37%)
Jun 01, 2017
2.648
2.718
2.620
2.683
708,408
+0.04(+1.58%)
May 31, 2017
2.655
2.655
2.565
2.641
1,628,046
-0.05(-1.81%)
May 30, 2017
2.766
2.787
2.683
2.690
1,086,345
-0.07(-2.52%)
May 26, 2017
2.711
2.885
2.690
2.759
1,836,188
+0.04(+1.53%)
May 25, 2017
2.773
2.780
2.669
2.718
1,040,706
-0.04(-1.51%)
May 24, 2017
3.024
3.024
2.718
2.759
2,691,768
-0.02(-0.75%)
May 23, 2017
2.690
2.818
2.530
2.780
2,601,901
+0.21(+8.11%)
May 22, 2017
2.620
2.641
2.551
2.572
1,161,947
-0.02(-0.80%)
May 19, 2017
2.551
2.606
2.509
2.593
1,573,917
+0.09(+3.61%)
May 18, 2017
2.454
2.544
2.440
2.502
1,819,621
+0.05(+1.98%)
May 17, 2017
2.467
2.530
2.419
2.454
3,221,060
-0.03(-1.12%)
May 16, 2017
2.530
2.551
2.398
2.481
1,870,064
-0.03(-1.38%)
May 15, 2017
2.648
2.697
2.474
2.516
2,045,895
-0.13(-4.74%)
May 12, 2017
2.544
2.648
2.544
2.641
969,600
+0.08(+3.26%)
May 11, 2017
2.676
2.676
2.537
2.558
1,574,228
-0.11(-4.17%)
May 10, 2017
2.655
2.780
2.641
2.669
1,535,062
+0.02(+0.79%)
May 09, 2017
2.766
2.801
2.641
2.648
3,314,625
-0.12(-4.27%)
May 08, 2017
2.711
2.815
2.697
2.766
915,126
+0.09(+3.38%)
May 05, 2017
2.641
2.780
2.586
2.676
1,586,592
+0.02(+0.79%)
May 04, 2017
2.815
2.815
2.634
2.655
1,955,418
-0.13(-4.50%)
May 03, 2017
2.787
2.814
2.662
2.780
1,803,726
-0.03(-1.23%)
May 02, 2017
2.794
2.829
2.759
2.815
1,481,351
+0.01(+0.25%)
May 01, 2017
2.780
2.850
2.739
2.808
1,559,298
+0.03(+1.25%)
Apr 28, 2017
2.954
2.982
2.766
2.773
2,919,524
-0.17(-5.90%)
Apr 27, 2017
2.919
2.954
2.815
2.947
2,614,067
+0.03(+1.19%)
Apr 26, 2017
2.885
3.030
2.759
2.912
4,449,252
+0.03(+1.21%)
Apr 25, 2017
2.954
2.995
2.843
2.878
2,252,884
-0.08(-2.59%)
Apr 24, 2017
3.030
3.058
2.839
2.954
4,157,463
-0.03(-0.93%)
Apr 21, 2017
3.030
3.315
2.961
2.982
21,245,356
+0.08(+2.88%)
Apr 20, 2017
3.093
3.100
2.864
2.898
7,833,359
-0.24(-7.74%)
Apr 19, 2017
3.343
3.420
3.100
3.142
4,868,200
-0.41(-11.55%)
Apr 18, 2017
3.844
3.844
3.496
3.552
1,217,919
-0.33(-8.59%)
Apr 17, 2017
3.823
3.885
3.649
3.885
732,580
+0.07(+1.82%)
Apr 13, 2017
4.087
4.170
3.788
3.816
1,177,678
-0.31(-7.42%)
Apr 12, 2017
4.143
4.205
4.035
4.122
3,292,937
-0.02(-0.50%)
Apr 11, 2017
4.191
4.240
4.122
4.143
1,354,974
-0.05(-1.16%)
Apr 10, 2017
4.143
4.282
4.066
4.191
2,554,561
+0.08(+1.86%)
Apr 07, 2017
4.066
4.309
3.851
4.115
5,372,598
+0.44(+12.12%)
Apr 06, 2017
3.434
3.927
3.434
3.670
2,250,109
+0.25(+7.32%)
Apr 05, 2017
3.427
3.496
3.371
3.420
1,263,723
+0.03(+0.82%)
Apr 04, 2017
3.392
3.413
3.267
3.392
735,802
+0.01(+0.21%)
Apr 03, 2017
3.232
3.420
3.232
3.385
1,083,494
+0.17(+5.41%)
Mar 31, 2017
3.225
3.274
3.163
3.211
383,287
-0.04(-1.28%)
Mar 30, 2017
3.322
3.378
3.218
3.253
588,996
-0.08(-2.30%)
Mar 29, 2017
3.204
3.357
3.197
3.329
1,238,594
+0.14(+4.36%)
Mar 28, 2017
3.232
3.281
3.135
3.190
1,113,314
+0.06(+2.00%)
Mar 27, 2017
3.079
3.142
3.024
3.128
715,480
-0.06(-1.96%)
Mar 24, 2017
3.156
3.225
3.135
3.190
365,113
+0.05(+1.55%)
Mar 23, 2017
3.051
3.149
3.024
3.142
577,836
+0.08(+2.73%)
Mar 22, 2017
2.968
3.190
2.940
3.058
1,551,240
+0.07(+2.33%)
Mar 21, 2017
3.097
3.190
2.919
2.989
986,525
-0.17(-5.49%)
Mar 20, 2017
3.163
3.197
3.044
3.163
875,090
+0.00(+0.00%)
Mar 17, 2017
3.197
3.246
3.107
3.163
1,300,777
-0.03(-1.09%)
Mar 16, 2017
3.058
3.218
3.003
3.197
1,605,579
+0.22(+7.23%)
Mar 15, 2017
2.919
3.024
2.850
2.982
747,901
+0.08(+2.63%)
Mar 14, 2017
2.850
2.947
2.739
2.905
783,907
+0.01(+0.48%)
Mar 13, 2017
2.697
2.940
2.648
2.891
1,576,170
+0.18(+6.67%)
Mar 10, 2017
2.600
2.735
2.579
2.711
590,163
+0.13(+5.12%)
Mar 09, 2017
2.613
2.655
2.433
2.579
1,068,935
-0.03(-1.33%)
Mar 08, 2017
2.648
2.739
2.572
2.613
863,713
+0.00(+0.00%)
Mar 07, 2017
2.627
2.690
2.593
2.613
705,857
-0.03(-1.05%)
Mar 06, 2017
2.732
2.745
2.620
2.641
428,385
-0.10(-3.55%)
Mar 03, 2017
2.697
2.773
2.687
2.739
448,063
+0.06(+2.07%)
Mar 02, 2017
2.780
2.787
2.669
2.683
549,684
-0.09(-3.26%)
Mar 01, 2017
2.697
2.815
2.697
2.773
606,614
+0.12(+4.45%)
Feb 28, 2017
2.600
2.711
2.593
2.655
417,222
+0.03(+1.33%)
Feb 27, 2017
2.620
2.634
2.516
2.620
601,872
+0.10(+4.14%)
Feb 24, 2017
2.572
2.586
2.502
2.516
714,750
-0.09(-3.47%)
Feb 23, 2017
2.676
2.676
2.488
2.606
1,732,263
-0.05(-1.83%)
Feb 22, 2017
2.843
2.843
2.648
2.655
1,660,819
-0.22(-7.51%)
Feb 21, 2017
2.676
2.878
2.645
2.871
1,696,675
+0.27(+10.43%)
Feb 17, 2017
2.600
2.600
2.600
0
-0.03(-1.32%)
Feb 16, 2017
2.704
2.766
2.606
2.634
676,190
-0.06(-2.07%)
Feb 15, 2017
2.676
2.794
2.651
2.690
536,717
+0.05(+1.84%)
Feb 14, 2017
2.745
2.871
2.586
2.641
1,257,943
-0.10(-3.80%)
Feb 13, 2017
2.787
2.829
2.745
2.745
720,622
+0.00(+0.00%)
Feb 10, 2017
2.725
2.898
2.690
2.745
694,338
+0.09(+3.40%)
Feb 09, 2017
2.725
2.787
2.655
2.655
478,756
-0.08(-3.05%)
Feb 08, 2017
2.801
2.808
2.653
2.739
708,377
-0.07(-2.48%)
Feb 07, 2017
2.885
2.891
2.801
2.808
345,597
-0.05(-1.70%)
Feb 06, 2017
2.975
3.037
2.815
2.857
816,153
-0.11(-3.75%)
Feb 03, 2017
2.871
3.010
2.855
2.968
711,287
+0.13(+4.66%)
Feb 02, 2017
2.919
2.927
2.801
2.836
540,765
-0.11(-3.77%)
Feb 01, 2017
2.891
3.010
2.891
2.947
926,412
+0.07(+2.42%)
Jan 31, 2017
2.864
2.947
2.711
2.878
573,755
+0.03(+0.98%)
Jan 30, 2017
2.773
2.885
2.690
2.850
762,362
+0.03(+0.99%)
Jan 27, 2017
2.912
2.982
2.815
2.822
1,129,470
-0.04(-1.46%)
Jan 26, 2017
2.822
2.919
2.822
2.864
440,363
+0.01(+0.24%)
Jan 25, 2017
2.912
2.947
2.843
2.857
894,417
+0.00(+0.00%)
Jan 24, 2017
2.815
2.919
2.801
2.857
840,495
-0.02(-0.72%)
Jan 23, 2017
2.822
2.919
2.808
2.878
1,251,095
+0.06(+1.97%)
Jan 20, 2017
2.745
2.871
2.690
2.822
1,332,855
+0.08(+2.78%)
Jan 19, 2017
2.704
2.801
2.676
2.745
747,946
+0.05(+1.80%)
Jan 18, 2017
2.579
2.711
2.579
2.697
1,024,664
+0.13(+4.87%)
Jan 17, 2017
2.572
2.641
2.502
2.572
608,420
-0.01(-0.54%)
Jan 13, 2017
2.586
2.586
2.586
0
-0.06(-2.11%)
Jan 12, 2017
2.523
2.843
2.523
2.641
1,508,943
+0.10(+3.83%)
Jan 11, 2017
2.613
2.613
2.509
2.544
590,342
-0.06(-2.14%)
Jan 10, 2017
2.565
2.600
2.516
2.600
628,220
+0.03(+1.36%)
Jan 09, 2017
2.509
2.676
2.398
2.565
603,459
+0.06(+2.50%)
Jan 06, 2017
2.544
2.579
2.405
2.502
635,154
-0.06(-2.17%)
Jan 05, 2017
2.572
2.763
2.524
2.558
1,657,326
+0.00(+0.00%)
Jan 04, 2017
2.363
2.579
2.321
2.558
1,301,275
+0.26(+11.52%)
Jan 03, 2017
2.134
2.349
2.134
2.294
824,469
+0.19(+9.27%)
Dec 30, 2016
2.099
2.099
2.099
0
-0.04(-1.95%)
Dec 29, 2016
2.176
2.252
2.099
2.141
725,700
-0.06(-2.53%)
Dec 28, 2016
2.356
2.391
2.182
2.196
805,879
-0.16(-6.78%)
Dec 27, 2016
2.315
2.405
2.276
2.356
432,476
+0.04(+1.80%)
Dec 23, 2016
2.315
2.315
2.315
0
-0.06(-2.35%)
Dec 22, 2016
2.328
2.481
2.266
2.370
1,739,577
+0.06(+2.40%)
Dec 21, 2016
2.308
2.318
2.155
2.315
1,052,624
+0.16(+7.42%)
Dec 20, 2016
2.196
2.217
2.155
2.155
544,581
-0.03(-1.27%)
Dec 19, 2016
2.064
2.182
2.064
2.182
757,525
+0.09(+4.32%)
Dec 16, 2016
2.374
2.397
2.057
2.092
1,676,937
-0.19(-8.51%)
Dec 15, 2016
1.960
2.315
1.904
2.287
3,249,888
+0.34(+17.50%)
Dec 14, 2016
2.050
2.057
1.946
1.946
861,825
-0.04(-2.10%)
Dec 13, 2016
1.967
2.030
1.946
1.988
616,998
+0.02(+1.06%)
Dec 12, 2016
2.085
2.085
1.946
1.967
756,854
-0.06(-3.08%)
Dec 09, 2016
2.023
2.085
1.953
2.030
830,788
+0.06(+3.18%)
Dec 08, 2016
1.981
2.037
1.946
1.967
750,219
-0.01(-0.70%)
Dec 07, 2016
2.037
2.085
1.946
1.981
909,771
-0.09(-4.36%)
Dec 06, 2016
1.974
2.092
1.946
2.071
898,841
+0.08(+4.20%)
Dec 05, 2016
2.099
2.099
1.967
1.988
755,965
-0.07(-3.38%)
Dec 02, 2016
2.071
2.141
1.960
2.057
826,497
-0.03(-1.33%)
Dec 01, 2016
2.127
2.169
2.043
2.085
1,067,213
+0.00(+0.00%)
Nov 30, 2016
2.224
2.250
2.050
2.085
1,600,946
-0.11(-5.06%)
Nov 29, 2016
2.398
2.398
2.196
2.196
844,264
-0.15(-6.23%)
Nov 28, 2016
2.308
2.467
2.273
2.342
993,526
+0.03(+1.51%)
Nov 25, 2016
2.273
2.321
2.189
2.308
539,473
+0.03(+1.53%)
Nov 23, 2016
2.273
2.273
2.273
0
+0.03(+1.24%)
Nov 22, 2016
2.363
2.426
2.141
2.245
1,713,324
-0.12(-5.00%)
Nov 21, 2016
2.440
2.523
2.287
2.363
1,088,181
-0.05(-2.02%)
Nov 18, 2016
2.474
2.537
2.342
2.412
2,104,262
+0.05(+2.06%)
Nov 17, 2016
2.947
2.968
2.321
2.363
6,910,612
-0.42(-15.00%)
Nov 16, 2016
3.156
3.454
2.732
2.780
8,167,398
-0.08(-2.68%)
Nov 15, 2016
2.613
3.030
2.523
2.857
5,500,863
+0.38(+15.13%)
Nov 14, 2016
2.516
2.600
2.405
2.481
1,906,192
+0.06(+2.29%)
Nov 11, 2016
2.287
2.467
2.238
2.426
1,364,721
+0.13(+5.44%)
Nov 10, 2016
2.023
2.349
2.016
2.301
1,668,300
+0.28(+13.75%)
Nov 09, 2016
1.752
2.057
1.696
2.023
1,097,239
+0.22(+11.92%)
Nov 08, 2016
1.717
1.877
1.717
1.807
546,024
+0.08(+4.42%)
Nov 07, 2016
1.731
1.738
1.696
1.731
176,082
+0.03(+2.05%)
Nov 04, 2016
1.661
1.696
1.641
1.696
143,781
+0.03(+1.67%)
Nov 03, 2016
1.682
1.696
1.668
1.668
390,092
-0.03(-1.64%)
Nov 02, 2016
1.689
1.713
1.682
1.696
644,467
-0.02(-1.21%)
Nov 01, 2016
1.738
1.738
1.675
1.717
722,725
-0.02(-1.20%)
Oct 31, 2016
1.765
1.793
1.724
1.738
364,857
-0.04(-2.34%)
Oct 28, 2016
1.724
1.805
1.724
1.779
376,810
+0.05(+2.81%)
Oct 27, 2016
1.717
1.758
1.689
1.731
510,483
-0.01(-0.40%)
Oct 26, 2016
1.738
1.745
1.675
1.738
1,055,558
-0.01(-0.40%)
Oct 25, 2016
1.731
1.821
1.717
1.745
440,747
-0.01(-0.40%)
Oct 24, 2016
1.745
1.758
1.731
1.752
291,501
+0.01(+0.40%)
Oct 21, 2016
1.738
1.752
1.724
1.745
258,435
-0.01(-0.79%)
Oct 20, 2016
1.758
1.779
1.745
1.758
263,794
-0.03(-1.94%)
Oct 19, 2016
1.745
1.828
1.731
1.793
447,011
+0.06(+3.20%)
Oct 18, 2016
1.752
1.814
1.738
1.738
224,481
-0.01(-0.79%)
Oct 17, 2016
1.738
1.758
1.717
1.752
274,519
-0.03(-1.56%)
Oct 14, 2016
1.772
1.786
1.731
1.779
353,524
+0.01(+0.39%)
Oct 13, 2016
1.745
1.786
1.710
1.772
673,361
+0.00(+0.00%)
Oct 12, 2016
1.786
1.807
1.758
1.772
378,243
-0.03(-1.54%)
Oct 11, 2016
1.842
1.843
1.786
1.800
455,709
-0.03(-1.52%)
Oct 10, 2016
1.898
1.904
1.814
1.828
629,585
-0.09(-4.71%)
Oct 07, 2016
1.925
1.967
1.873
1.918
443,772
-0.01(-0.72%)
Oct 06, 2016
1.953
1.981
1.863
1.932
594,410
+0.00(+0.00%)
Oct 05, 2016
1.884
1.981
1.877
1.932
663,631
+0.09(+4.91%)
Oct 04, 2016
1.904
1.939
1.814
1.842
340,308
-0.06(-3.28%)
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.