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 (%)
Nov 30, 2017 2.741 2.789 2.727 2.782 780,192 +0.06(+2.03%)
Nov 29, 2017 2.727 2.755 2.713 2.727 344,648 +0.00(+0.00%)
Nov 28, 2017 2.755 2.796 2.706 2.727 665,300 +0.00(+0.00%)
Nov 27, 2017 2.727 2.769 2.717 2.727 923,239 -0.03(-1.01%)
Nov 24, 2017 2.741 2.782 2.686 2.755 700,534 +0.06(+2.31%)
Nov 22, 2017 2.713 2.734 2.672 2.692 580,524 +0.03(+1.04%)
Nov 21, 2017 2.762 2.810 2.665 2.665 1,150,819 -0.03(-1.28%)
Nov 20, 2017 2.769 2.785 2.686 2.699 991,716 -0.09(-3.23%)
Nov 17, 2017 2.762 2.810 2.724 2.789 572,697 +0.08(+2.81%)
Nov 16, 2017 2.734 2.776 2.686 2.713 1,029,891 -0.01(-0.25%)
Nov 15, 2017 2.734 2.796 2.706 2.720 715,431 -0.06(-2.24%)
Nov 14, 2017 2.886 2.914 2.762 2.782 869,991 -0.13(-4.51%)
Nov 13, 2017 2.956 3.025 2.914 2.914 472,838 -0.10(-3.22%)
Nov 10, 2017 3.025 3.129 2.969 3.011 609,898 -0.03(-0.91%)
Nov 09, 2017 3.018 3.184 3.018 3.039 662,547 -0.04(-1.35%)
Nov 08, 2017 3.025 3.146 2.976 3.080 1,078,949 +0.03(+0.91%)
Nov 07, 2017 3.184 3.219 2.945 3.052 1,704,841 -0.11(-3.50%)
Nov 06, 2017 2.776 3.191 2.748 3.163 4,188,010 +0.44(+15.99%)
Nov 03, 2017 2.741 2.769 2.665 2.727 1,313,452 -0.01(-0.51%)
Nov 02, 2017 2.755 2.782 2.720 2.741 440,377 -0.02(-0.75%)
Nov 01, 2017 2.796 2.859 2.734 2.762 660,074 -0.03(-1.24%)
Oct 31, 2017 2.741 2.814 2.727 2.796 1,311,824 +0.06(+2.02%)
Oct 30, 2017 2.782 2.810 2.706 2.741 761,434 -0.02(-0.75%)
Oct 27, 2017 2.762 2.817 2.762 2.762 841,203 +0.01(+0.50%)
Oct 26, 2017 2.789 2.814 2.724 2.748 672,603 -0.05(-1.73%)
Oct 25, 2017 2.824 2.852 2.755 2.796 931,386 -0.03(-0.98%)
Oct 24, 2017 2.817 2.942 2.814 2.824 829,774 +0.01(+0.25%)
Oct 23, 2017 2.852 2.928 2.817 2.817 953,049 +0.00(+0.00%)
Oct 20, 2017 2.810 2.859 2.769 2.817 1,577,165 +0.06(+2.26%)
Oct 19, 2017 2.796 2.810 2.675 2.755 829,118 -0.04(-1.49%)
Oct 18, 2017 2.782 2.824 2.755 2.796 717,647 +0.03(+1.00%)
Oct 17, 2017 2.810 2.859 2.762 2.769 894,613 -0.02(-0.74%)
Oct 16, 2017 2.782 2.845 2.755 2.789 808,674 +0.02(+0.75%)
Oct 13, 2017 2.796 2.824 2.755 2.769 985,523 +0.00(+0.00%)
Oct 12, 2017 2.769 2.845 2.755 2.769 769,865 +0.00(+0.00%)
Oct 11, 2017 2.776 2.824 2.755 2.769 352,089 +0.00(+0.00%)
Oct 10, 2017 2.803 2.893 2.769 2.769 625,475 -0.05(-1.72%)
Oct 09, 2017 2.817 2.962 2.751 2.817 1,937,189 -0.04(-1.45%)
Oct 06, 2017 2.817 2.928 2.769 2.859 1,268,809 +0.04(+1.47%)
Oct 05, 2017 2.782 2.866 2.765 2.817 792,610 +0.03(+1.24%)
Oct 04, 2017 2.755 2.796 2.672 2.782 1,182,449 -0.03(-1.23%)
Oct 03, 2017 2.561 2.817 2.511 2.817 1,589,698 +0.28(+11.20%)
Oct 02, 2017 2.540 2.630 2.492 2.533 1,090,191 +0.02(+0.83%)
Sep 29, 2017 2.526 2.596 2.526 2.513 666,919 -0.07(-2.68%)
Sep 28, 2017 2.630 2.665 2.575 2.582 909,765 -0.05(-1.84%)
Sep 27, 2017 2.713 2.713 2.623 2.630 1,140,892 -0.06(-2.06%)
Sep 26, 2017 2.748 2.748 2.637 2.686 1,193,437 -0.07(-2.51%)
Sep 25, 2017 2.789 2.810 2.713 2.755 931,278 -0.05(-1.73%)
Sep 22, 2017 2.755 2.838 2.755 2.803 709,545 +0.06(+2.02%)
Sep 21, 2017 2.831 2.907 2.741 2.748 849,073 -0.08(-2.93%)
Sep 20, 2017 2.782 2.951 2.741 2.831 1,020,091 +0.08(+3.02%)
Sep 19, 2017 2.789 2.796 2.714 2.748 469,158 -0.06(-1.98%)
Sep 18, 2017 2.789 2.866 2.762 2.803 980,846 +0.01(+0.25%)
Sep 15, 2017 2.748 2.814 2.741 2.796 621,843 +0.04(+1.51%)
Sep 14, 2017 2.713 2.762 2.692 2.755 618,550 +0.04(+1.53%)
Sep 13, 2017 2.720 2.762 2.672 2.713 695,395 -0.01(-0.51%)
Sep 12, 2017 2.810 2.817 2.699 2.727 876,407 -0.05(-1.75%)
Sep 11, 2017 2.782 2.893 2.734 2.776 1,182,975 -0.01(-0.25%)
Sep 08, 2017 2.755 2.799 2.630 2.782 1,480,360 +0.08(+3.08%)
Sep 07, 2017 2.686 2.741 2.644 2.699 841,704 -0.01(-0.26%)
Sep 06, 2017 2.769 2.796 2.679 2.706 806,666 +0.01(+0.26%)
Sep 05, 2017 2.810 2.817 2.679 2.699 711,522 -0.11(-3.94%)
Sep 01, 2017 2.755 2.821 2.737 2.810 570,343 +0.06(+2.27%)
Aug 31, 2017 2.769 2.803 2.748 2.748 383,240 +0.01(+0.51%)
Aug 30, 2017 2.852 2.907 2.734 2.734 698,552 -0.13(-4.59%)
Aug 29, 2017 2.872 2.928 2.827 2.866 568,122 -0.06(-2.13%)
Aug 28, 2017 2.990 2.997 2.803 2.928 1,095,736 -0.01(-0.47%)
Aug 25, 2017 2.713 2.949 2.713 2.942 1,582,947 +0.26(+9.82%)
Aug 24, 2017 2.741 2.782 2.679 2.679 574,910 -0.03(-1.28%)
Aug 23, 2017 2.727 2.755 2.706 2.713 595,629 -0.01(-0.51%)
Aug 22, 2017 2.686 2.758 2.671 2.727 655,498 +0.07(+2.60%)
Aug 21, 2017 2.762 2.776 2.630 2.658 887,286 -0.09(-3.27%)
Aug 18, 2017 2.755 2.803 2.706 2.748 393,729 +0.01(+0.25%)
Aug 17, 2017 2.789 2.859 2.727 2.741 393,817 -0.06(-1.98%)
Aug 16, 2017 2.748 2.879 2.748 2.796 978,006 +0.11(+4.12%)
Aug 15, 2017 2.817 2.817 2.651 2.686 1,103,448 -0.15(-5.37%)
Aug 14, 2017 2.776 2.886 2.769 2.838 433,730 +0.07(+2.50%)
Aug 11, 2017 2.720 2.824 2.651 2.769 582,217 -0.01(-0.25%)
Aug 10, 2017 2.803 2.866 2.724 2.776 668,750 -0.03(-0.99%)
Aug 09, 2017 2.831 2.852 2.776 2.803 463,343 -0.06(-2.17%)
Aug 08, 2017 2.803 2.886 2.748 2.866 613,756 +0.03(+1.22%)
Aug 07, 2017 2.782 2.886 2.758 2.831 571,925 +0.09(+3.28%)
Aug 04, 2017 2.727 2.838 2.727 2.741 610,715 +0.05(+1.80%)
Aug 03, 2017 2.762 2.831 2.665 2.692 576,291 -0.07(-2.51%)
Aug 02, 2017 2.699 2.827 2.694 2.762 911,272 +0.06(+2.31%)
Aug 01, 2017 2.699 2.741 2.679 2.699 490,126 +0.02(+0.78%)
Jul 31, 2017 2.672 2.720 2.644 2.679 478,660 +0.01(+0.26%)
Jul 28, 2017 2.637 2.744 2.620 2.672 545,116 +0.03(+1.05%)
Jul 27, 2017 2.686 2.686 2.603 2.644 575,225 -0.03(-1.04%)
Jul 26, 2017 2.692 2.727 2.589 2.672 1,170,420 -0.11(-3.98%)
Jul 25, 2017 2.720 2.803 2.706 2.782 983,321 +0.09(+3.34%)
Jul 24, 2017 2.727 2.741 2.672 2.692 645,664 -0.03(-1.02%)
Jul 21, 2017 2.713 2.755 2.672 2.720 690,285 +0.01(+0.26%)
Jul 20, 2017 2.872 2.879 2.675 2.713 888,928 -0.13(-4.62%)
Jul 19, 2017 2.789 2.897 2.720 2.845 584,821 +0.05(+1.73%)
Jul 18, 2017 2.942 2.962 2.776 2.796 504,630 -0.12(-4.27%)
Jul 17, 2017 2.810 2.987 2.803 2.921 1,032,622 +0.11(+3.94%)
Jul 14, 2017 2.990 2.990 2.741 2.810 1,111,838 -0.14(-4.69%)
Jul 13, 2017 2.914 3.039 2.855 2.949 1,161,602 +0.04(+1.43%)
Jul 12, 2017 2.796 2.914 2.786 2.907 918,785 +0.17(+6.06%)
Jul 11, 2017 2.713 2.803 2.644 2.741 690,324 +0.08(+3.13%)
Jul 10, 2017 2.637 2.699 2.616 2.658 525,181 +0.02(+0.79%)
Jul 07, 2017 2.665 2.679 2.603 2.637 652,879 -0.06(-2.06%)
Jul 06, 2017 2.782 2.803 2.644 2.692 564,844 -0.09(-3.23%)
Jul 05, 2017 2.879 2.879 2.665 2.782 1,201,677 -0.08(-2.66%)
Jul 03, 2017 2.810 2.900 2.803 2.859 454,557 +0.05(+1.72%)
Jun 30, 2017 2.762 2.817 2.713 2.810 607,635 +0.07(+2.53%)
Jun 29, 2017 2.748 2.769 2.699 2.741 554,495 +0.03(+1.02%)
Jun 28, 2017 2.720 2.797 2.696 2.713 608,561 +0.01(+0.51%)
Jun 27, 2017 2.713 2.883 2.699 2.699 1,834,973 +0.01(+0.52%)
Jun 26, 2017 2.713 2.755 2.630 2.686 547,717 -0.02(-0.77%)
Jun 23, 2017 2.603 2.713 2.582 2.706 1,039,948 +0.12(+4.55%)
Jun 22, 2017 2.540 2.637 2.540 2.589 577,221 +0.05(+1.91%)
Jun 21, 2017 2.568 2.616 2.492 2.540 678,235 +0.01(+0.27%)
Jun 20, 2017 2.547 2.568 2.502 2.533 436,325 -0.01(-0.54%)
Jun 19, 2017 2.540 2.575 2.506 2.547 480,093 +0.00(+0.00%)
Jun 16, 2017 2.436 2.561 2.436 2.547 580,518 +0.12(+5.14%)
Jun 15, 2017 2.623 2.629 2.416 2.423 1,739,418 -0.24(-8.85%)
Jun 14, 2017 2.741 2.748 2.644 2.658 790,296 -0.10(-3.76%)
Jun 13, 2017 2.720 2.782 2.609 2.762 887,799 +0.03(+1.27%)
Jun 12, 2017 2.782 2.838 2.706 2.727 727,142 -0.03(-1.25%)
Jun 09, 2017 2.706 2.855 2.692 2.762 1,961,034 +0.09(+3.37%)
Jun 08, 2017 2.561 2.679 2.547 2.672 593,081 +0.11(+4.32%)
Jun 07, 2017 2.630 2.692 2.544 2.561 663,783 -0.07(-2.63%)
Jun 06, 2017 2.547 2.644 2.519 2.630 655,556 +0.05(+1.88%)
Jun 05, 2017 2.554 2.706 2.540 2.582 820,612 +0.00(+0.00%)
Jun 02, 2017 2.665 2.692 2.519 2.582 935,770 -0.09(-3.37%)
Jun 01, 2017 2.637 2.706 2.609 2.672 711,379 +0.04(+1.58%)
May 31, 2017 2.644 2.644 2.554 2.630 1,634,873 -0.05(-1.81%)
May 30, 2017 2.755 2.776 2.672 2.679 1,090,900 -0.07(-2.52%)
May 26, 2017 2.699 2.872 2.679 2.748 1,843,887 +0.04(+1.53%)
May 25, 2017 2.762 2.769 2.658 2.706 1,045,070 -0.04(-1.51%)
May 24, 2017 3.011 3.011 2.706 2.748 2,703,055 -0.02(-0.75%)
May 23, 2017 2.679 2.807 2.519 2.769 2,612,811 +0.21(+8.11%)
May 22, 2017 2.609 2.630 2.540 2.561 1,166,819 -0.02(-0.80%)
May 19, 2017 2.540 2.596 2.499 2.582 1,580,517 +0.09(+3.61%)
May 18, 2017 2.443 2.533 2.429 2.492 1,827,251 +0.05(+1.98%)
May 17, 2017 2.457 2.519 2.409 2.443 3,234,566 -0.03(-1.12%)
May 16, 2017 2.519 2.540 2.388 2.471 1,877,905 -0.03(-1.38%)
May 15, 2017 2.637 2.686 2.464 2.506 2,054,473 -0.12(-4.74%)
May 12, 2017 2.533 2.637 2.533 2.630 973,665 +0.08(+3.26%)
May 11, 2017 2.665 2.665 2.526 2.547 1,580,829 -0.11(-4.17%)
May 10, 2017 2.644 2.769 2.630 2.658 1,541,498 +0.02(+0.79%)
May 09, 2017 2.755 2.789 2.630 2.637 3,328,523 -0.12(-4.27%)
May 08, 2017 2.699 2.803 2.686 2.755 918,963 +0.09(+3.38%)
May 05, 2017 2.630 2.769 2.575 2.665 1,593,245 +0.02(+0.79%)
May 04, 2017 2.803 2.803 2.623 2.644 1,963,617 -0.12(-4.50%)
May 03, 2017 2.776 2.802 2.651 2.769 1,811,289 -0.03(-1.23%)
May 02, 2017 2.782 2.817 2.748 2.803 1,487,562 +0.01(+0.25%)
May 01, 2017 2.769 2.838 2.727 2.796 1,565,836 +0.03(+1.25%)
Apr 28, 2017 2.942 2.969 2.755 2.762 2,931,765 -0.17(-5.90%)
Apr 27, 2017 2.907 2.942 2.803 2.935 2,625,028 +0.03(+1.19%)
Apr 26, 2017 2.872 3.018 2.748 2.900 4,467,908 +0.03(+1.21%)
Apr 25, 2017 2.942 2.983 2.831 2.866 2,262,330 -0.08(-2.59%)
Apr 24, 2017 3.018 3.046 2.827 2.942 4,174,895 -0.03(-0.93%)
Apr 21, 2017 3.018 3.302 2.949 2.969 21,334,438 +0.08(+2.88%)
Apr 20, 2017 3.080 3.087 2.852 2.886 7,866,204 -0.24(-7.74%)
Apr 19, 2017 3.329 3.405 3.087 3.129 4,888,612 -0.41(-11.55%)
Apr 18, 2017 3.828 3.828 3.482 3.537 1,223,026 -0.33(-8.59%)
Apr 17, 2017 3.807 3.869 3.634 3.869 735,652 +0.07(+1.82%)
Apr 13, 2017 4.070 4.153 3.772 3.800 1,182,616 -0.30(-7.42%)
Apr 12, 2017 4.125 4.188 4.018 4.104 3,306,744 -0.02(-0.50%)
Apr 11, 2017 4.174 4.222 4.104 4.125 1,360,655 -0.05(-1.16%)
Apr 10, 2017 4.125 4.264 4.049 4.174 2,565,272 +0.08(+1.86%)
Apr 07, 2017 4.049 4.291 3.835 4.098 5,395,125 +0.44(+12.12%)
Apr 06, 2017 3.419 3.911 3.419 3.655 2,259,543 +0.25(+7.32%)
Apr 05, 2017 3.412 3.482 3.357 3.405 1,269,021 +0.03(+0.82%)
Apr 04, 2017 3.378 3.398 3.253 3.378 738,887 +0.01(+0.21%)
Apr 03, 2017 3.219 3.405 3.219 3.371 1,088,037 +0.17(+5.41%)
Mar 31, 2017 3.212 3.260 3.149 3.198 384,894 -0.04(-1.28%)
Mar 30, 2017 3.309 3.364 3.205 3.239 591,465 -0.08(-2.30%)
Mar 29, 2017 3.191 3.343 3.184 3.315 1,243,787 +0.14(+4.36%)
Mar 28, 2017 3.219 3.267 3.122 3.177 1,117,982 +0.06(+2.00%)
Mar 27, 2017 3.066 3.129 3.011 3.115 718,480 -0.06(-1.96%)
Mar 24, 2017 3.142 3.212 3.122 3.177 366,644 +0.05(+1.55%)
Mar 23, 2017 3.039 3.135 3.011 3.129 580,258 +0.08(+2.73%)
Mar 22, 2017 2.956 3.177 2.928 3.046 1,557,744 +0.07(+2.33%)
Mar 21, 2017 3.084 3.177 2.907 2.976 990,662 -0.17(-5.49%)
Mar 20, 2017 3.149 3.183 3.032 3.149 878,759 +0.00(+0.00%)
Mar 17, 2017 3.184 3.232 3.094 3.149 1,306,231 -0.03(-1.09%)
Mar 16, 2017 3.046 3.205 2.990 3.184 1,612,311 +0.21(+7.23%)
Mar 15, 2017 2.907 3.011 2.838 2.969 751,037 +0.08(+2.63%)
Mar 14, 2017 2.838 2.935 2.728 2.893 787,194 +0.01(+0.48%)
Mar 13, 2017 2.686 2.928 2.637 2.879 1,582,779 +0.18(+6.67%)
Mar 10, 2017 2.589 2.724 2.568 2.699 592,637 +0.13(+5.12%)
Mar 09, 2017 2.603 2.644 2.423 2.568 1,073,417 -0.03(-1.33%)
Mar 08, 2017 2.637 2.727 2.561 2.603 867,334 +0.00(+0.00%)
Mar 07, 2017 2.616 2.679 2.582 2.603 708,817 -0.03(-1.05%)
Mar 06, 2017 2.720 2.734 2.609 2.630 430,181 -0.10(-3.55%)
Mar 03, 2017 2.686 2.762 2.676 2.727 449,941 +0.06(+2.07%)
Mar 02, 2017 2.769 2.776 2.658 2.672 551,989 -0.09(-3.26%)
Mar 01, 2017 2.686 2.803 2.686 2.762 609,158 +0.12(+4.45%)
Feb 28, 2017 2.589 2.699 2.582 2.644 418,972 +0.03(+1.33%)
Feb 27, 2017 2.609 2.623 2.506 2.609 604,396 +0.10(+4.14%)
Feb 24, 2017 2.561 2.575 2.492 2.506 717,747 -0.09(-3.47%)
Feb 23, 2017 2.665 2.665 2.478 2.596 1,739,526 -0.05(-1.83%)
Feb 22, 2017 2.831 2.831 2.637 2.644 1,667,783 -0.21(-7.51%)
Feb 21, 2017 2.665 2.866 2.634 2.859 1,703,789 +0.27(+10.43%)
Feb 17, 2017 2.589 2.589 2.589 0 -0.03(-1.32%)
Feb 16, 2017 2.692 2.755 2.596 2.623 679,025 -0.06(-2.07%)
Feb 15, 2017 2.665 2.782 2.640 2.679 538,967 +0.05(+1.84%)
Feb 14, 2017 2.734 2.859 2.575 2.630 1,263,218 -0.10(-3.80%)
Feb 13, 2017 2.776 2.817 2.734 2.734 723,643 +0.00(+0.00%)
Feb 10, 2017 2.713 2.886 2.679 2.734 697,249 +0.09(+3.40%)
Feb 09, 2017 2.713 2.776 2.644 2.644 480,764 -0.08(-3.05%)
Feb 08, 2017 2.789 2.796 2.642 2.727 711,347 -0.07(-2.48%)
Feb 07, 2017 2.872 2.879 2.789 2.796 347,046 -0.05(-1.70%)
Feb 06, 2017 2.962 3.025 2.803 2.845 819,575 -0.11(-3.75%)
Feb 03, 2017 2.859 2.997 2.843 2.956 714,270 +0.13(+4.66%)
Feb 02, 2017 2.907 2.915 2.789 2.824 543,033 -0.11(-3.77%)
Feb 01, 2017 2.879 2.997 2.879 2.935 930,297 +0.07(+2.42%)
Jan 31, 2017 2.852 2.935 2.699 2.866 576,161 +0.03(+0.98%)
Jan 30, 2017 2.762 2.872 2.679 2.838 765,558 +0.03(+0.99%)
Jan 27, 2017 2.900 2.969 2.803 2.810 1,134,205 -0.04(-1.46%)
Jan 26, 2017 2.810 2.907 2.810 2.852 442,209 +0.01(+0.24%)
Jan 25, 2017 2.900 2.935 2.831 2.845 898,167 +0.00(+0.00%)
Jan 24, 2017 2.803 2.907 2.789 2.845 844,019 -0.02(-0.72%)
Jan 23, 2017 2.810 2.907 2.796 2.866 1,256,341 +0.06(+1.97%)
Jan 20, 2017 2.734 2.859 2.679 2.810 1,338,443 +0.08(+2.78%)
Jan 19, 2017 2.692 2.789 2.665 2.734 751,082 +0.05(+1.80%)
Jan 18, 2017 2.568 2.699 2.568 2.686 1,028,961 +0.12(+4.86%)
Jan 17, 2017 2.561 2.630 2.492 2.561 610,971 -0.01(-0.54%)
Jan 13, 2017 2.575 2.575 2.575 0 -0.06(-2.11%)
Jan 12, 2017 2.513 2.831 2.513 2.630 1,515,270 +0.10(+3.83%)
Jan 11, 2017 2.603 2.603 2.499 2.533 592,818 -0.06(-2.14%)
Jan 10, 2017 2.554 2.589 2.506 2.589 630,854 +0.03(+1.36%)
Jan 09, 2017 2.499 2.665 2.388 2.554 605,989 +0.06(+2.50%)
Jan 06, 2017 2.533 2.568 2.395 2.492 637,817 -0.06(-2.17%)
Jan 05, 2017 2.561 2.752 2.513 2.547 1,664,275 +0.00(+0.00%)
Jan 04, 2017 2.353 2.568 2.312 2.547 1,306,731 +0.26(+11.52%)
Jan 03, 2017 2.125 2.339 2.125 2.284 827,926 +0.19(+9.27%)
Dec 30, 2016 2.090 2.090 2.090 0 -0.04(-1.95%)
Dec 29, 2016 2.166 2.243 2.090 2.132 728,743 -0.06(-2.53%)
Dec 28, 2016 2.346 2.381 2.173 2.187 809,258 -0.16(-6.78%)
Dec 27, 2016 2.305 2.395 2.267 2.346 434,289 +0.04(+1.80%)
Dec 23, 2016 2.305 2.305 2.305 0 -0.06(-2.35%)
Dec 22, 2016 2.319 2.471 2.257 2.360 1,746,872 +0.06(+2.40%)
Dec 21, 2016 2.298 2.308 2.146 2.305 1,057,038 +0.16(+7.42%)
Dec 20, 2016 2.187 2.208 2.146 2.146 546,864 -0.03(-1.27%)
Dec 19, 2016 2.056 2.173 2.056 2.173 760,701 +0.09(+4.32%)
Dec 16, 2016 2.364 2.387 2.049 2.083 1,683,968 -0.19(-8.51%)
Dec 15, 2016 1.952 2.305 1.897 2.277 3,263,514 +0.34(+17.50%)
Dec 14, 2016 2.042 2.049 1.938 1.938 865,439 -0.04(-2.10%)
Dec 13, 2016 1.959 2.021 1.938 1.980 619,585 +0.02(+1.06%)
Dec 12, 2016 2.076 2.076 1.938 1.959 760,028 -0.06(-3.08%)
Dec 09, 2016 2.014 2.076 1.945 2.021 834,271 +0.06(+3.18%)
Dec 08, 2016 1.973 2.028 1.938 1.959 753,365 -0.01(-0.70%)
Dec 07, 2016 2.028 2.076 1.938 1.973 913,585 -0.09(-4.36%)
Dec 06, 2016 1.966 2.083 1.938 2.063 902,609 +0.08(+4.20%)
Dec 05, 2016 2.090 2.090 1.959 1.980 759,135 -0.07(-3.38%)
Dec 02, 2016 2.063 2.132 1.952 2.049 829,963 -0.03(-1.33%)
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.