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 )

2.300 +0.120 (+5.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2019 3.400 3.440 3.350 3.380 344,276 +0.01(+0.30%)
Sep 27, 2019 3.340 3.410 3.320 3.370 104,200 +0.01(+0.30%)
Sep 26, 2019 3.380 3.390 3.340 3.360 153,420 +0.00(+0.00%)
Sep 25, 2019 3.350 3.380 3.330 3.360 145,381 +0.01(+0.30%)
Sep 24, 2019 3.300 3.370 3.280 3.350 187,888 +0.02(+0.60%)
Sep 23, 2019 3.310 3.360 3.290 3.330 193,516 +0.02(+0.60%)
Sep 20, 2019 3.320 3.380 3.310 3.310 286,200 -0.01(-0.30%)
Sep 19, 2019 3.310 3.360 3.310 3.320 264,227 -0.02(-0.60%)
Sep 18, 2019 3.330 3.380 3.320 3.340 155,599 +0.00(+0.00%)
Sep 17, 2019 3.380 3.410 3.330 3.340 196,952 -0.04(-1.18%)
Sep 16, 2019 3.410 3.500 3.380 3.380 324,807 -0.08(-2.31%)
Sep 13, 2019 3.470 3.480 3.450 3.460 195,500 +0.01(+0.29%)
Sep 12, 2019 3.400 3.490 3.370 3.450 228,512 +0.00(+0.00%)
Sep 11, 2019 3.470 3.500 3.430 3.450 126,584 +0.00(+0.00%)
Sep 10, 2019 3.470 3.480 3.430 3.450 196,238 -0.02(-0.58%)
Sep 09, 2019 3.430 3.520 3.420 3.470 213,203 +0.05(+1.46%)
Sep 06, 2019 3.400 3.450 3.380 3.420 251,500 +0.07(+2.09%)
Sep 05, 2019 3.500 3.500 3.340 3.350 141,331 -0.13(-3.74%)
Sep 04, 2019 3.420 3.510 3.410 3.480 213,090 +0.07(+2.05%)
Sep 03, 2019 3.370 3.450 3.350 3.410 110,623 +0.04(+1.19%)
Aug 30, 2019 3.320 3.410 3.320 3.370 176,400 +0.03(+0.90%)
Aug 29, 2019 3.350 3.370 3.300 3.340 61,309 +0.05(+1.52%)
Aug 28, 2019 3.200 3.310 3.182 3.290 92,055 +0.08(+2.49%)
Aug 27, 2019 3.340 3.340 3.170 3.210 108,926 -0.10(-3.02%)
Aug 26, 2019 3.300 3.310 3.270 3.310 41,286 +0.03(+0.91%)
Aug 23, 2019 3.390 3.390 3.270 3.280 123,200 -0.14(-4.09%)
Aug 22, 2019 3.480 3.480 3.410 3.420 142,119 -0.03(-0.87%)
Aug 21, 2019 3.420 3.520 3.380 3.450 230,254 +0.05(+1.47%)
Aug 20, 2019 3.350 3.420 3.240 3.400 118,191 +0.07(+2.10%)
Aug 19, 2019 3.210 3.350 3.204 3.330 146,254 +0.16(+5.05%)
Aug 16, 2019 3.110 3.170 3.100 3.170 110,600 +0.10(+3.26%)
Aug 15, 2019 3.020 3.140 2.997 3.070 137,451 +0.05(+1.66%)
Aug 14, 2019 3.040 3.060 2.980 3.020 476,610 -0.03(-0.98%)
Aug 13, 2019 3.050 3.130 3.030 3.050 908,863 +0.02(+0.66%)
Aug 12, 2019 3.040 3.070 3.010 3.030 266,179 -0.03(-0.98%)
Aug 09, 2019 3.150 3.150 3.040 3.060 313,700 -0.08(-2.55%)
Aug 08, 2019 3.190 3.210 3.100 3.140 314,242 -0.04(-1.26%)
Aug 07, 2019 3.190 3.200 3.160 3.180 333,508 -0.01(-0.31%)
Aug 06, 2019 3.200 3.237 3.160 3.190 229,654 +0.01(+0.31%)
Aug 05, 2019 3.220 3.240 3.140 3.180 468,999 -0.08(-2.45%)
Aug 02, 2019 3.290 3.300 3.230 3.260 178,700 -0.03(-0.91%)
Aug 01, 2019 3.340 3.370 3.220 3.290 161,574 -0.02(-0.60%)
Jul 31, 2019 3.470 3.530 3.310 3.310 337,481 -0.18(-5.16%)
Jul 30, 2019 3.585 3.585 3.400 3.490 270,566 -0.16(-4.38%)
Jul 29, 2019 3.610 3.680 3.610 3.650 122,694 -0.01(-0.27%)
Jul 26, 2019 3.520 3.670 3.520 3.660 138,300 +0.14(+3.98%)
Jul 25, 2019 3.630 3.690 3.480 3.520 162,887 -0.13(-3.56%)
Jul 24, 2019 3.700 3.700 3.624 3.650 106,104 -0.08(-2.14%)
Jul 23, 2019 3.720 3.740 3.700 3.730 123,437 +0.01(+0.27%)
Jul 22, 2019 3.720 3.742 3.680 3.720 164,634 +0.00(+0.00%)
Jul 19, 2019 3.650 3.730 3.610 3.720 187,700 +0.11(+3.05%)
Jul 18, 2019 3.600 3.700 3.535 3.610 308,842 +0.04(+1.12%)
Jul 17, 2019 3.660 3.670 3.550 3.570 468,883 -0.12(-3.25%)
Jul 16, 2019 3.690 3.700 3.660 3.690 86,369 +0.03(+0.82%)
Jul 15, 2019 3.690 3.710 3.640 3.660 131,602 -0.02(-0.54%)
Jul 12, 2019 3.660 3.750 3.640 3.680 284,500 -0.01(-0.27%)
Jul 11, 2019 3.670 3.750 3.650 3.690 231,128 +0.06(+1.65%)
Jul 10, 2019 3.650 3.700 3.610 3.630 200,585 +0.00(+0.00%)
Jul 09, 2019 3.580 3.660 3.560 3.630 149,071 +0.04(+1.11%)
Jul 08, 2019 3.650 3.650 3.560 3.590 123,085 -0.05(-1.37%)
Jul 05, 2019 3.530 3.720 3.530 3.640 303,100 +0.11(+3.12%)
Jul 03, 2019 3.550 3.580 3.510 3.530 73,700 -0.04(-1.12%)
Jul 02, 2019 3.430 3.590 3.420 3.570 309,022 +0.14(+4.08%)
Jul 01, 2019 3.360 3.440 3.298 3.430 266,425 +0.12(+3.63%)
Jun 28, 2019 3.300 3.370 3.280 3.310 282,700 +0.00(+0.00%)
Jun 27, 2019 3.300 3.315 3.280 3.310 176,520 +0.01(+0.30%)
Jun 26, 2019 3.230 3.300 3.230 3.300 243,816 +0.02(+0.61%)
Jun 25, 2019 3.210 3.290 3.210 3.280 358,593 +0.05(+1.55%)
Jun 24, 2019 3.230 3.240 3.190 3.230 150,361 +0.00(+0.00%)
Jun 21, 2019 3.170 3.230 3.170 3.230 95,800 +0.05(+1.57%)
Jun 20, 2019 3.170 3.220 3.163 3.180 84,107 +0.01(+0.32%)
Jun 19, 2019 3.140 3.220 3.130 3.170 116,512 +0.04(+1.28%)
Jun 18, 2019 3.160 3.180 3.090 3.130 105,958 +0.00(+0.00%)
Jun 17, 2019 3.200 3.200 3.100 3.130 154,778 -0.04(-1.26%)
Jun 14, 2019 3.060 3.180 3.060 3.170 306,600 +0.21(+7.09%)
Jun 13, 2019 2.990 3.010 2.940 2.960 132,710 +0.00(+0.00%)
Jun 12, 2019 2.970 2.980 2.920 2.960 75,471 -0.02(-0.67%)
Jun 11, 2019 3.000 3.000 2.950 2.980 65,631 +0.01(+0.34%)
Jun 10, 2019 3.030 3.070 2.920 2.970 155,472 -0.04(-1.33%)
Jun 07, 2019 2.990 3.080 2.990 3.010 80,900 +0.00(+0.00%)
Jun 06, 2019 2.990 3.090 2.948 3.010 121,514 +0.06(+2.03%)
Jun 05, 2019 3.070 3.070 2.920 2.950 111,969 -0.09(-2.96%)
Jun 04, 2019 2.940 3.050 2.930 3.040 143,112 +0.13(+4.47%)
Jun 03, 2019 3.010 3.010 2.900 2.910 96,405 -0.08(-2.68%)
May 31, 2019 3.050 3.050 2.950 2.990 195,400 -0.07(-2.29%)
May 30, 2019 3.180 3.180 3.060 3.060 73,110 -0.13(-4.08%)
May 29, 2019 3.190 3.200 3.110 3.190 122,760 -0.03(-0.93%)
May 28, 2019 3.230 3.240 3.160 3.220 106,543 +0.00(+0.00%)
May 24, 2019 3.240 3.270 3.220 3.220 96,800 -0.04(-1.23%)
May 23, 2019 3.280 3.290 3.200 3.260 275,979 -0.04(-1.21%)
May 22, 2019 3.300 3.320 3.290 3.300 95,901 +0.00(+0.00%)
May 21, 2019 3.280 3.320 3.270 3.300 154,145 +0.00(+0.00%)
May 20, 2019 3.280 3.315 3.260 3.300 129,701 +0.00(+0.00%)
May 17, 2019 3.270 3.330 3.270 3.300 133,300 +0.00(+0.00%)
May 16, 2019 3.270 3.330 3.270 3.300 279,342 +0.01(+0.30%)
May 15, 2019 3.300 3.320 3.230 3.290 379,385 -0.02(-0.60%)
May 14, 2019 3.180 3.330 3.150 3.310 337,936 +0.31(+10.33%)
May 13, 2019 3.130 3.140 2.980 3.000 216,347 -0.17(-5.36%)
May 10, 2019 3.160 3.180 3.160 3.170 201,700 +0.00(+0.00%)
May 09, 2019 3.190 3.230 3.160 3.170 207,527 -0.05(-1.55%)
May 08, 2019 3.220 3.260 3.210 3.220 73,903 +0.00(+0.00%)
May 07, 2019 3.200 3.250 3.200 3.220 252,753 -0.01(-0.31%)
May 06, 2019 3.210 3.250 3.200 3.230 233,155 -0.02(-0.62%)
May 03, 2019 3.240 3.280 3.220 3.250 161,700 +0.03(+0.93%)
May 02, 2019 3.210 3.240 3.196 3.220 125,940 +0.00(+0.00%)
May 01, 2019 3.210 3.320 3.200 3.220 211,898 +0.04(+1.26%)
Apr 30, 2019 3.210 3.270 3.180 3.180 303,100 -0.03(-0.93%)
Apr 29, 2019 3.180 3.240 3.160 3.210 235,514 +0.05(+1.58%)
Apr 26, 2019 3.170 3.185 3.140 3.160 97,100 +0.01(+0.32%)
Apr 25, 2019 3.150 3.170 3.130 3.150 157,859 +0.00(+0.00%)
Apr 24, 2019 3.140 3.180 3.140 3.150 58,920 +0.01(+0.32%)
Apr 23, 2019 3.120 3.180 3.120 3.140 170,688 +0.01(+0.32%)
Apr 22, 2019 3.150 3.150 3.120 3.130 87,859 -0.01(-0.32%)
Apr 18, 2019 3.120 3.170 3.120 3.140 83,500 +0.00(+0.00%)
Apr 17, 2019 3.150 3.190 3.130 3.140 120,644 +0.00(+0.00%)
Apr 16, 2019 3.240 3.240 3.120 3.140 181,455 -0.07(-2.18%)
Apr 15, 2019 3.040 3.280 3.020 3.210 469,919 +0.17(+5.59%)
Apr 12, 2019 3.130 3.159 3.030 3.040 80,100 -0.07(-2.25%)
Apr 11, 2019 3.090 3.150 3.050 3.110 302,261 +0.05(+1.63%)
Apr 10, 2019 2.950 3.080 2.940 3.060 224,709 +0.14(+4.79%)
Apr 09, 2019 2.900 2.960 2.830 2.920 577,128 -0.02(-0.68%)
Apr 08, 2019 3.040 3.060 2.890 2.940 165,808 -0.08(-2.65%)
Apr 05, 2019 2.990 3.050 2.930 3.020 209,700 +0.02(+0.67%)
Apr 04, 2019 3.010 3.040 2.920 3.000 271,881 -0.03(-0.99%)
Apr 03, 2019 2.920 3.040 2.920 3.030 284,588 +0.11(+3.77%)
Apr 02, 2019 2.900 2.950 2.860 2.920 324,014 +0.02(+0.69%)
Apr 01, 2019 2.830 2.940 2.800 2.900 408,793 +0.08(+2.84%)
Mar 29, 2019 2.890 2.890 2.790 2.820 227,600 -0.02(-0.70%)
Mar 28, 2019 2.810 2.870 2.760 2.840 286,310 +0.04(+1.43%)
Mar 27, 2019 2.800 2.800 2.715 2.800 239,886 +0.00(+0.00%)
Mar 26, 2019 2.740 2.810 2.700 2.800 740,827 +0.08(+2.94%)
Mar 25, 2019 2.700 2.740 2.670 2.720 277,621 +0.00(+0.00%)
Mar 22, 2019 2.730 2.780 2.710 2.720 407,300 -0.01(-0.37%)
Mar 21, 2019 2.700 2.750 2.680 2.730 157,715 +0.01(+0.37%)
Mar 20, 2019 2.690 2.750 2.610 2.720 218,397 +0.01(+0.37%)
Mar 19, 2019 2.740 2.740 2.680 2.710 126,686 -0.02(-0.73%)
Mar 18, 2019 2.650 2.730 2.650 2.730 195,642 +0.08(+3.02%)
Mar 15, 2019 2.670 2.740 2.650 2.650 513,600 -0.02(-0.75%)
Mar 14, 2019 2.710 2.750 2.610 2.670 246,264 -0.04(-1.48%)
Mar 13, 2019 2.610 2.730 2.610 2.710 407,209 +0.11(+4.23%)
Mar 12, 2019 2.570 2.620 2.520 2.600 212,149 +0.03(+1.17%)
Mar 11, 2019 2.460 2.590 2.460 2.570 204,427 +0.12(+4.90%)
Mar 08, 2019 2.550 2.560 2.409 2.450 565,000 -0.07(-2.78%)
Mar 07, 2019 2.560 2.600 2.520 2.520 345,025 -0.04(-1.56%)
Mar 06, 2019 2.660 2.669 2.540 2.560 621,297 -0.08(-3.03%)
Mar 05, 2019 2.660 2.710 2.630 2.640 309,631 -0.01(-0.38%)
Mar 04, 2019 2.620 2.715 2.620 2.650 172,668 +0.04(+1.53%)
Mar 01, 2019 2.640 2.660 2.600 2.610 385,500 -0.02(-0.76%)
Feb 28, 2019 2.690 2.730 2.620 2.630 368,098 -0.05(-1.87%)
Feb 27, 2019 2.690 2.800 2.600 2.680 863,115 -0.04(-1.47%)
Feb 26, 2019 2.960 2.990 2.710 2.720 1,121,913 -0.29(-9.63%)
Feb 25, 2019 2.960 3.040 2.960 3.010 267,194 +0.05(+1.69%)
Feb 22, 2019 2.960 3.030 2.950 2.960 223,600 -0.07(-2.31%)
Feb 21, 2019 2.980 3.040 2.945 3.030 147,774 +0.04(+1.34%)
Feb 20, 2019 2.990 3.040 2.970 2.990 229,463 -0.04(-1.32%)
Feb 19, 2019 2.970 3.050 2.970 3.030 901,667 +0.01(+0.33%)
Feb 15, 2019 3.080 3.080 2.990 3.020 269,200 -0.05(-1.63%)
Feb 14, 2019 3.120 3.150 3.020 3.070 329,207 -0.05(-1.60%)
Feb 13, 2019 3.240 3.240 3.110 3.120 213,057 -0.11(-3.41%)
Feb 12, 2019 3.070 3.270 3.000 3.230 279,501 +0.19(+6.25%)
Feb 11, 2019 3.070 3.070 2.991 3.040 58,909 -0.02(-0.65%)
Feb 08, 2019 2.980 3.070 2.910 3.060 135,200 +0.07(+2.34%)
Feb 07, 2019 3.040 3.100 2.990 2.990 235,350 -0.09(-2.92%)
Feb 06, 2019 3.000 3.120 2.975 3.080 938,762 +0.05(+1.65%)
Feb 05, 2019 3.070 3.090 3.020 3.030 126,550 +0.02(+0.66%)
Feb 04, 2019 2.980 3.020 2.960 3.010 119,534 +0.03(+1.01%)
Feb 01, 2019 2.960 3.000 2.930 2.980 134,800 +0.04(+1.36%)
Jan 31, 2019 2.960 3.050 2.910 2.940 285,742 +0.00(+0.00%)
Jan 30, 2019 3.030 3.060 2.900 2.940 301,420 -0.08(-2.65%)
Jan 29, 2019 3.040 3.050 2.990 3.020 132,008 +0.01(+0.33%)
Jan 28, 2019 3.170 3.220 2.950 3.010 566,123 -0.21(-6.52%)
Jan 25, 2019 3.250 3.300 3.180 3.220 390,000 -0.01(-0.31%)
Jan 24, 2019 3.250 3.270 3.190 3.230 258,880 -0.03(-0.92%)
Jan 23, 2019 3.280 3.310 3.240 3.260 135,952 -0.02(-0.61%)
Jan 22, 2019 3.390 3.390 3.235 3.280 204,280 -0.15(-4.37%)
Jan 18, 2019 3.380 3.500 3.330 3.430 180,300 +0.07(+2.08%)
Jan 17, 2019 3.230 3.380 3.230 3.360 68,251 +0.11(+3.38%)
Jan 16, 2019 3.230 3.300 3.220 3.250 132,300 +0.01(+0.31%)
Jan 15, 2019 3.310 3.310 3.220 3.240 120,644 -0.09(-2.70%)
Jan 14, 2019 3.460 3.460 3.290 3.330 122,392 -0.05(-1.48%)
Jan 11, 2019 3.390 3.440 3.340 3.380 109,000 -0.05(-1.46%)
Jan 10, 2019 3.440 3.520 3.330 3.430 96,083 -0.07(-2.00%)
Jan 09, 2019 3.590 3.590 3.435 3.500 114,304 -0.07(-1.96%)
Jan 08, 2019 3.470 3.600 3.460 3.570 238,943 +0.10(+2.88%)
Jan 07, 2019 3.410 3.570 3.400 3.470 156,607 +0.07(+2.06%)
Jan 04, 2019 3.290 3.430 3.280 3.400 167,200 +0.14(+4.29%)
Jan 03, 2019 3.230 3.290 3.200 3.260 129,830 +0.03(+0.93%)
Jan 02, 2019 3.140 3.290 3.110 3.230 335,514 +0.05(+1.57%)
Dec 31, 2018 3.190 3.220 3.150 3.180 371,600 +0.03(+0.95%)
Dec 28, 2018 3.180 3.250 3.110 3.150 274,300 -0.02(-0.63%)
Dec 27, 2018 3.150 3.200 3.139 3.170 211,722 -0.05(-1.55%)
Dec 26, 2018 3.190 3.225 3.090 3.220 380,919 +0.06(+1.90%)
Dec 24, 2018 3.220 3.280 3.100 3.160 296,800 -0.13(-3.95%)
Dec 21, 2018 3.360 3.360 3.250 3.290 441,400 -0.03(-0.90%)
Dec 20, 2018 3.240 3.380 3.210 3.320 580,545 +0.05(+1.53%)
Dec 19, 2018 3.380 3.430 3.250 3.270 140,094 -0.12(-3.54%)
Dec 18, 2018 3.350 3.470 3.350 3.390 305,886 +0.04(+1.19%)
Dec 17, 2018 3.320 3.390 3.290 3.350 331,414 +0.10(+3.08%)
Dec 14, 2018 3.320 3.350 3.180 3.250 252,100 -0.08(-2.40%)
Dec 13, 2018 3.450 3.450 3.330 3.330 181,908 -0.09(-2.63%)
Dec 12, 2018 3.480 3.480 3.410 3.420 141,895 -0.01(-0.29%)
Dec 11, 2018 3.490 3.520 3.400 3.430 283,808 +0.01(+0.29%)
Dec 10, 2018 3.410 3.500 3.350 3.420 668,681 -0.04(-1.16%)
Dec 07, 2018 3.460 3.510 3.450 3.460 285,400 +0.03(+0.87%)
Dec 06, 2018 3.440 3.530 3.400 3.430 623,805 -0.07(-2.00%)
Dec 04, 2018 3.450 3.570 3.450 3.500 586,800 +0.00(+0.00%)
Dec 03, 2018 3.500 3.570 3.470 3.500 398,766 +0.06(+1.74%)
Nov 30, 2018 3.440 3.500 3.400 3.440 141,400 -0.05(-1.43%)
Nov 29, 2018 3.410 3.520 3.379 3.490 333,815 +0.08(+2.35%)
Nov 28, 2018 3.490 3.560 3.380 3.410 418,757 -0.10(-2.85%)
Nov 27, 2018 3.290 3.550 3.260 3.510 476,306 +0.19(+5.72%)
Nov 26, 2018 3.620 3.680 3.280 3.320 775,089 -0.10(-2.92%)
Nov 23, 2018 3.250 3.460 3.210 3.420 655,200 +0.28(+8.92%)
Nov 21, 2018 3.140 3.140 3.140 0 +0.08(+2.61%)
Nov 20, 2018 3.150 3.240 3.030 3.060 416,098 -0.11(-3.47%)
Nov 19, 2018 3.260 3.260 3.150 3.170 407,055 -0.12(-3.65%)
Nov 16, 2018 3.180 3.320 3.150 3.290 345,900 +0.07(+2.17%)
Nov 15, 2018 3.200 3.308 3.150 3.220 428,404 +0.04(+1.26%)
Nov 14, 2018 3.330 3.350 3.150 3.180 346,409 -0.11(-3.34%)
Nov 13, 2018 3.460 3.500 3.280 3.290 255,137 -0.08(-2.37%)
Nov 12, 2018 3.510 3.540 3.360 3.370 252,331 -0.13(-3.71%)
Nov 09, 2018 3.700 3.700 3.480 3.500 627,800 -0.25(-6.67%)
Nov 08, 2018 3.680 3.790 3.620 3.750 253,534 -0.04(-1.06%)
Nov 07, 2018 3.850 3.850 3.715 3.790 170,873 -0.09(-2.32%)
Nov 06, 2018 3.850 3.900 3.820 3.880 70,744 +0.03(+0.78%)
Nov 05, 2018 3.890 3.900 3.820 3.850 103,508 -0.04(-1.03%)
Nov 02, 2018 3.950 3.950 3.850 3.890 95,300 -0.09(-2.26%)
Nov 01, 2018 3.830 4.001 3.760 3.980 495,086 +0.17(+4.46%)
Oct 31, 2018 3.750 3.860 3.680 3.810 280,058 +0.11(+2.97%)
Oct 30, 2018 3.690 3.770 3.550 3.700 422,877 +0.00(+0.00%)
Oct 29, 2018 3.740 3.880 3.680 3.700 141,221 -0.03(-0.80%)
Oct 26, 2018 3.700 3.760 3.620 3.730 154,100 +0.01(+0.27%)
Oct 25, 2018 3.600 3.750 3.590 3.720 304,324 +0.19(+5.38%)
Oct 24, 2018 3.820 3.840 3.500 3.530 815,941 -0.31(-8.07%)
Oct 23, 2018 3.780 3.900 3.705 3.840 341,188 -0.04(-1.03%)
Oct 22, 2018 3.950 4.090 3.850 3.880 591,785 +0.07(+1.84%)
Oct 19, 2018 3.950 3.990 3.780 3.810 214,400 -0.11(-2.81%)
Oct 18, 2018 3.930 3.990 3.880 3.920 434,180 -0.05(-1.26%)
Oct 17, 2018 3.950 3.980 3.880 3.970 59,164 +0.02(+0.51%)
Oct 16, 2018 3.890 3.980 3.838 3.950 90,098 +0.08(+2.07%)
Oct 15, 2018 3.950 3.964 3.850 3.870 110,352 -0.07(-1.78%)
Oct 12, 2018 3.890 4.060 3.860 3.940 190,200 +0.12(+3.14%)
Oct 11, 2018 3.820 3.900 3.780 3.820 124,402 -0.01(-0.26%)
Oct 10, 2018 4.070 4.077 3.825 3.830 246,340 -0.28(-6.81%)
Oct 09, 2018 4.120 4.210 4.100 4.110 166,849 -0.04(-0.96%)
Oct 08, 2018 4.120 4.170 4.030 4.150 220,678 -0.01(-0.24%)
Oct 05, 2018 4.160 4.190 4.120 4.160 240,300 -0.02(-0.48%)
Oct 04, 2018 4.150 4.321 4.150 4.180 345,634 +0.03(+0.72%)
Oct 03, 2018 4.100 4.172 4.100 4.150 150,612 +0.05(+1.22%)
Oct 02, 2018 4.200 4.250 4.080 4.100 263,767 -0.07(-1.68%)
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.