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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 02, 2014 7.409 7.455 7.326 7.375 890,728 -0.02(-0.28%)
Aug 29, 2014 7.361 7.395 7.395 7.395 437,803 +0.03(+0.38%)
Aug 28, 2014 7.347 7.388 7.284 7.368 359,499 +0.00(+0.00%)
Aug 27, 2014 7.500 7.521 7.368 7.368 419,016 -0.10(-1.40%)
Aug 26, 2014 7.416 7.472 7.382 7.472 803,630 +0.06(+0.75%)
Aug 25, 2014 7.590 7.614 7.409 7.416 787,357 -0.15(-1.93%)
Aug 22, 2014 7.639 7.639 7.514 7.562 643,854 -0.10(-1.36%)
Aug 21, 2014 7.632 7.673 7.507 7.667 642,352 +0.07(+0.91%)
Aug 20, 2014 7.541 7.625 7.437 7.597 757,495 +0.03(+0.37%)
Aug 19, 2014 7.639 7.639 7.541 7.569 955,135 -0.01(-0.09%)
Aug 18, 2014 7.465 7.632 7.465 7.576 987,554 +0.15(+1.96%)
Aug 15, 2014 7.423 7.604 7.347 7.430 1,494,810 +0.11(+1.52%)
Aug 14, 2014 7.083 7.354 7.041 7.319 1,329,648 +0.29(+4.15%)
Aug 13, 2014 7.013 7.110 6.978 7.027 906,299 +0.03(+0.40%)
Aug 12, 2014 6.832 7.048 6.812 6.999 1,720,300 +0.15(+2.13%)
Aug 11, 2014 6.728 6.965 6.728 6.853 1,682,605 +0.15(+2.18%)
Aug 08, 2014 6.568 6.707 6.554 6.707 495,130 +0.15(+2.22%)
Aug 07, 2014 6.582 6.611 6.561 6.561 776,815 +0.00(+0.00%)
Aug 06, 2014 6.554 6.603 6.499 6.561 753,061 +0.00(+0.00%)
Aug 05, 2014 6.568 6.610 6.499 6.561 1,025,279 -0.03(-0.42%)
Aug 04, 2014 6.686 6.749 6.547 6.589 1,227,100 -0.10(-1.46%)
Aug 01, 2014 6.777 6.874 6.645 6.686 1,417,732 -0.09(-1.33%)
Jul 31, 2014 6.728 6.881 6.673 6.777 1,542,055 -0.01(-0.20%)
Jul 30, 2014 6.735 6.798 6.513 6.791 2,756,358 +0.40(+6.20%)
Jul 29, 2014 6.666 6.666 6.137 6.395 4,095,851 -0.34(-5.06%)
Jul 28, 2014 6.916 6.944 6.728 6.735 1,392,498 -0.20(-2.91%)
Jul 25, 2014 6.951 6.971 6.839 6.937 581,303 -0.05(-0.70%)
Jul 24, 2014 6.978 7.034 6.944 6.985 364,496 +0.03(+0.50%)
Jul 23, 2014 6.916 6.985 6.825 6.951 1,071,605 -0.01(-0.10%)
Jul 22, 2014 7.097 7.110 6.951 6.958 917,039 -0.10(-1.38%)
Jul 21, 2014 7.124 7.124 6.992 7.055 993,596 -0.09(-1.26%)
Jul 18, 2014 7.055 7.159 6.978 7.145 478,861 +0.13(+1.78%)
Jul 17, 2014 7.013 7.138 6.999 7.020 1,237,103 -0.01(-0.10%)
Jul 16, 2014 7.041 7.047 6.874 7.027 1,387,172 +0.01(+0.20%)
Jul 15, 2014 7.034 7.077 6.970 7.013 580,396 -0.03(-0.49%)
Jul 14, 2014 7.138 7.138 7.006 7.048 799,881 +0.00(+0.00%)
Jul 11, 2014 7.110 7.110 6.888 7.048 926,827 -0.04(-0.59%)
Jul 10, 2014 7.152 7.166 7.076 7.090 841,263 -0.14(-1.92%)
Jul 09, 2014 7.284 7.337 7.222 7.229 349,730 -0.05(-0.67%)
Jul 08, 2014 7.458 7.458 7.111 7.277 954,859 -0.18(-2.42%)
Jul 07, 2014 7.701 7.701 7.451 7.458 904,122 -0.28(-3.59%)
Jul 03, 2014 7.736 7.736 7.736 7.736 361,695 +0.03(+0.36%)
Jul 02, 2014 7.729 7.865 7.694 7.708 520,072 +0.00(+0.00%)
Jul 01, 2014 7.590 7.715 7.590 7.708 853,132 +0.14(+1.84%)
Jun 30, 2014 7.548 7.597 7.486 7.569 678,451 +0.02(+0.28%)
Jun 27, 2014 7.646 7.673 7.528 7.548 631,844 -0.10(-1.27%)
Jun 26, 2014 7.639 7.673 7.576 7.646 260,936 +0.01(+0.09%)
Jun 25, 2014 7.673 7.743 7.632 7.639 707,839 -0.06(-0.72%)
Jun 24, 2014 7.826 7.847 7.680 7.694 636,134 -0.10(-1.25%)
Jun 23, 2014 7.910 7.965 7.750 7.792 938,781 -0.18(-2.27%)
Jun 20, 2014 8.139 8.167 7.927 7.972 590,132 -0.17(-2.05%)
Jun 19, 2014 8.271 8.292 8.111 8.139 732,575 -0.15(-1.76%)
Jun 18, 2014 8.480 8.480 8.188 8.285 792,674 -0.19(-2.21%)
Jun 17, 2014 8.264 8.473 8.174 8.473 1,133,430 +0.18(+2.18%)
Jun 16, 2014 7.965 8.292 7.938 8.292 1,422,664 +0.34(+4.28%)
Jun 13, 2014 7.917 8.063 7.875 7.951 1,173,884 +0.06(+0.70%)
Jun 12, 2014 8.223 8.278 7.861 7.896 1,026,665 -0.34(-4.14%)
Jun 11, 2014 8.299 8.313 8.153 8.236 787,505 +0.03(+0.42%)
Jun 10, 2014 8.000 8.250 7.945 8.202 715,510 +0.24(+2.97%)
Jun 06, 2014 8.056 8.056 7.903 7.965 614,333 -0.06(-0.78%)
Jun 05, 2014 7.861 8.035 7.785 8.028 527,391 +0.16(+2.03%)
Jun 04, 2014 7.514 7.868 7.493 7.868 655,928 +0.31(+4.14%)
Jun 03, 2014 7.528 7.590 7.430 7.555 311,180 +0.00(+0.00%)
Jun 02, 2014 7.576 7.583 7.395 7.555 452,198 -0.02(-0.28%)
May 30, 2014 7.680 7.680 7.489 7.576 399,680 -0.11(-1.45%)
May 29, 2014 7.750 7.750 7.646 7.687 290,508 -0.03(-0.45%)
May 28, 2014 7.722 7.792 7.680 7.722 274,371 -0.04(-0.54%)
May 27, 2014 7.875 7.951 7.743 7.764 349,945 -0.10(-1.33%)
May 23, 2014 7.680 7.868 7.868 7.868 810,001 +0.19(+2.44%)
May 22, 2014 7.618 7.750 7.600 7.680 320,511 +0.06(+0.73%)
May 21, 2014 7.528 7.653 7.528 7.625 500,582 +0.10(+1.29%)
May 20, 2014 7.611 7.680 7.486 7.528 552,105 -0.08(-1.10%)
May 19, 2014 7.541 7.729 7.541 7.611 571,543 +0.02(+0.27%)
May 16, 2014 7.465 7.597 7.444 7.590 424,751 +0.07(+0.92%)
May 15, 2014 7.785 7.785 7.270 7.521 1,208,933 -0.17(-2.26%)
May 14, 2014 7.715 7.868 7.646 7.694 757,700 -0.01(-0.09%)
May 13, 2014 7.611 7.708 7.552 7.701 782,828 +0.10(+1.37%)
May 12, 2014 7.541 7.667 7.500 7.597 1,089,213 +0.13(+1.77%)
May 09, 2014 7.388 7.507 7.340 7.465 560,302 +0.04(+0.56%)
May 08, 2014 7.680 7.694 7.409 7.423 856,195 -0.22(-2.91%)
May 07, 2014 7.785 7.840 7.632 7.646 894,054 -0.14(-1.79%)
May 06, 2014 7.778 7.903 7.722 7.785 463,726 -0.01(-0.18%)
May 05, 2014 7.882 7.910 7.743 7.799 606,732 -0.14(-1.75%)
May 02, 2014 7.979 8.188 7.927 7.938 706,432 -0.03(-0.35%)
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.