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: 4:10 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 (%)
Oct 31, 2017 2.752 2.825 2.739 2.808 1,306,346 +0.06(+2.02%)
Oct 30, 2017 2.794 2.822 2.718 2.752 758,254 -0.02(-0.75%)
Oct 27, 2017 2.773 2.829 2.773 2.773 837,691 +0.01(+0.50%)
Oct 26, 2017 2.801 2.825 2.735 2.759 669,794 -0.05(-1.73%)
Oct 25, 2017 2.836 2.864 2.766 2.808 927,497 -0.03(-0.98%)
Oct 24, 2017 2.829 2.954 2.825 2.836 826,309 +0.01(+0.25%)
Oct 23, 2017 2.864 2.940 2.829 2.829 949,069 +0.00(+0.00%)
Oct 20, 2017 2.822 2.871 2.780 2.829 1,570,579 +0.06(+2.26%)
Oct 19, 2017 2.808 2.822 2.686 2.766 825,656 -0.04(-1.49%)
Oct 18, 2017 2.794 2.836 2.766 2.808 714,651 +0.03(+1.00%)
Oct 17, 2017 2.822 2.871 2.773 2.780 890,877 -0.02(-0.74%)
Oct 16, 2017 2.794 2.857 2.766 2.801 805,298 +0.02(+0.75%)
Oct 13, 2017 2.808 2.836 2.766 2.780 981,408 +0.00(+0.00%)
Oct 12, 2017 2.780 2.857 2.766 2.780 766,651 +0.00(+0.00%)
Oct 11, 2017 2.787 2.836 2.766 2.780 350,619 +0.00(+0.00%)
Oct 10, 2017 2.815 2.905 2.780 2.780 622,863 -0.05(-1.72%)
Oct 09, 2017 2.829 2.975 2.763 2.829 1,929,101 -0.04(-1.45%)
Oct 06, 2017 2.829 2.940 2.780 2.871 1,263,511 +0.04(+1.47%)
Oct 05, 2017 2.794 2.878 2.777 2.829 789,301 +0.03(+1.24%)
Oct 04, 2017 2.766 2.808 2.683 2.794 1,177,511 -0.03(-1.23%)
Oct 03, 2017 2.572 2.829 2.521 2.829 1,583,060 +0.28(+11.20%)
Oct 02, 2017 2.551 2.641 2.502 2.544 1,085,639 +0.02(+0.83%)
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%)
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.