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

Diamonds Trust, Series 1 (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2008 105.56 108.63 105.22 108.04 24,716,384 +2.82(+2.68%)
Sep 29, 2008 109.83 109.99 104.01 105.22 35,046,420 -5.93(-5.34%)
Sep 27, 2008 108.65 111.60 108.47 111.15 0 +0.00(+0.00%)
Sep 26, 2008 108.65 111.60 108.47 111.15 0 +1.04(+0.94%)
Sep 25, 2008 109.01 111.21 108.78 110.11 27,632,998 +1.61(+1.48%)
Sep 24, 2008 108.93 109.23 107.46 108.50 20,636,412 +0.00(+0.00%)
Sep 23, 2008 110.26 111.38 108.26 108.50 25,515,566 -2.00(-1.81%)
Sep 22, 2008 113.82 113.98 109.86 110.50 21,955,680 -3.07(-2.70%)
Sep 19, 2008 116.14 116.14 112.66 113.57 0 +3.25(+2.95%)
Sep 18, 2008 107.42 111.00 104.86 110.32 65,418,152 +3.47(+3.25%)
Sep 17, 2008 109.23 109.59 105.50 106.85 54,989,120 -3.89(-3.51%)
Sep 16, 2008 107.88 111.16 107.58 110.74 48,670,432 +1.10(+1.00%)
Sep 15, 2008 111.15 114.44 109.64 109.64 44,752,712 -5.15(-4.49%)
Sep 12, 2008 113.64 114.84 113.01 114.79 28,280,038 +0.03(+0.03%)
Sep 11, 2008 111.78 114.80 111.22 114.76 39,237,928 +1.68(+1.49%)
Sep 10, 2008 113.11 114.00 112.34 113.08 39,044,312 +0.55(+0.49%)
Sep 09, 2008 115.16 115.98 112.43 112.53 31,926,832 -2.63(-2.28%)
Sep 08, 2008 115.53 115.93 112.40 115.16 37,990,256 +2.81(+2.50%)
Sep 06, 2008 111.58 112.63 110.57 112.35 0 +0.00(+0.00%)
Sep 05, 2008 111.58 112.63 110.57 112.35 0 +0.18(+0.16%)
Sep 04, 2008 114.60 114.74 111.99 112.17 35,202,124 -3.34(-2.89%)
Sep 03, 2008 115.25 115.74 114.33 115.51 17,847,740 +0.25(+0.22%)
Sep 02, 2008 116.96 118.01 114.78 115.26 24,105,202 -0.19(-0.16%)
Aug 30, 2008 116.51 117.04 115.40 115.45 0 +0.00(+0.00%)
Aug 29, 2008 116.51 117.04 115.40 115.45 0 -1.61(-1.38%)
Aug 28, 2008 115.72 117.18 115.66 117.06 16,557,295 +1.96(+1.70%)
Aug 27, 2008 114.24 115.59 113.84 115.10 15,493,076 +0.92(+0.81%)
Aug 26, 2008 114.05 114.42 113.46 114.18 14,475,348 +0.26(+0.23%)
Aug 25, 2008 115.67 115.71 113.66 113.92 19,186,208 -2.40(-2.06%)
Aug 23, 2008 114.95 116.37 114.84 116.32 0 +0.00(+0.00%)
Aug 22, 2008 114.95 116.37 114.84 116.32 0 +2.22(+1.95%)
Aug 21, 2008 113.23 114.78 113.07 114.10 16,821,588 +0.01(+0.01%)
Aug 20, 2008 113.87 114.54 112.89 114.09 21,415,234 +0.54(+0.48%)
Aug 19, 2008 114.11 114.21 113.15 113.55 19,249,120 -1.44(-1.25%)
Aug 18, 2008 116.62 116.89 114.29 114.99 23,622,996 -1.54(-1.32%)
Aug 16, 2008 116.46 117.07 115.95 116.53 0 +0.00(+0.00%)
Aug 15, 2008 116.46 117.07 115.95 116.53 0 +0.11(+0.09%)
Aug 14, 2008 114.85 117.34 114.69 116.42 24,662,808 +1.02(+0.88%)
Aug 13, 2008 116.08 116.21 114.68 115.40 28,250,684 -1.23(-1.05%)
Aug 12, 2008 117.46 117.52 116.08 116.63 22,492,510 -1.25(-1.06%)
Aug 11, 2008 117.03 118.73 116.80 117.88 22,528,888 +0.83(+0.71%)
Aug 08, 2008 114.22 117.64 114.00 117.05 31,279,736 +2.47(+2.16%)
Aug 07, 2008 115.49 115.92 114.23 114.58 17,902,008 -1.91(-1.64%)
Aug 06, 2008 115.53 116.88 115.24 116.49 17,758,440 +0.49(+0.42%)
Aug 05, 2008 113.75 116.07 113.71 116.00 22,997,222 +3.14(+2.78%)
Aug 04, 2008 113.14 113.75 112.13 112.86 16,207,179 -0.38(-0.34%)
Aug 01, 2008 114.12 114.26 112.59 113.24 20,547,328 -0.40(-0.35%)
Jul 31, 2008 114.72 115.56 113.58 113.64 24,804,868 -2.29(-1.98%)
Jul 30, 2008 114.59 115.93 114.02 115.93 24,421,680 +2.12(+1.86%)
Jul 29, 2008 113.81 113.91 111.50 113.81 17,201,314 +2.37(+2.13%)
Jul 28, 2008 113.27 113.52 111.17 111.44 16,089,622 -1.78(-1.57%)
Jul 25, 2008 113.89 114.36 113.15 113.22 19,459,280 -0.37(-0.33%)
Jul 24, 2008 116.25 116.29 113.37 113.59 22,459,428 -2.64(-2.27%)
Jul 23, 2008 115.95 116.88 115.49 116.23 24,763,232 +0.53(+0.46%)
Jul 22, 2008 113.96 116.08 113.75 115.70 24,757,836 +1.05(+0.92%)
Jul 21, 2008 115.41 115.51 114.14 114.65 16,268,683 -0.41(-0.36%)
Jul 18, 2008 114.60 115.10 113.70 115.06 21,164,624 +0.85(+0.74%)
Jul 17, 2008 113.16 114.61 112.17 114.21 36,225,432 +1.90(+1.69%)
Jul 16, 2008 109.73 112.47 109.20 112.31 31,070,922 +2.93(+2.68%)
Jul 15, 2008 109.76 111.26 108.32 109.38 41,101,216 -1.05(-0.95%)
Jul 14, 2008 112.17 112.39 110.05 110.43 26,009,268 -0.65(-0.59%)
Jul 11, 2008 111.14 112.44 109.78 111.08 35,469,744 -1.26(-1.12%)
Jul 10, 2008 111.61 112.71 110.87 112.34 32,957,128 +0.74(+0.66%)
Jul 09, 2008 114.05 114.20 111.45 111.60 24,304,122 -2.27(-1.99%)
Jul 08, 2008 112.25 113.90 111.74 113.87 31,555,244 +1.66(+1.48%)
Jul 07, 2008 113.17 113.92 111.14 112.21 27,897,268 -0.84(-0.74%)
Jul 04, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.00(+0.00%)
Jul 03, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.85(+0.76%)
Jul 02, 2008 113.78 114.26 112.03 112.20 24,732,004 -1.64(-1.44%)
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.