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 )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2021 3.108 3.246 3.066 3.094 1,168,722 +0.03(+1.13%)
May 27, 2021 3.066 3.108 2.997 3.059 830,853 +0.01(+0.23%)
May 26, 2021 2.990 3.101 2.976 3.052 1,481,101 +0.10(+3.52%)
May 25, 2021 3.302 3.302 2.942 2.949 2,654,239 -0.38(-11.43%)
May 24, 2021 3.046 3.426 3.039 3.329 4,142,734 +0.29(+9.57%)
May 21, 2021 2.872 3.046 2.845 3.039 2,460,753 +0.22(+7.86%)
May 20, 2021 3.087 3.106 2.779 2.817 3,021,717 -0.26(-8.54%)
May 19, 2021 2.803 3.101 2.782 3.080 2,180,436 +0.21(+7.23%)
May 18, 2021 2.762 3.011 2.762 2.872 2,783,569 +0.19(+7.24%)
May 17, 2021 2.589 2.748 2.519 2.679 1,529,463 +0.09(+3.48%)
May 14, 2021 2.637 2.686 2.575 2.589 1,378,002 -0.02(-0.80%)
May 13, 2021 2.665 2.748 2.603 2.609 1,428,402 -0.07(-2.58%)
May 12, 2021 2.810 2.866 2.628 2.679 2,085,769 -0.17(-6.07%)
May 11, 2021 2.658 2.872 2.603 2.852 2,255,579 +0.05(+1.73%)
May 10, 2021 2.824 2.956 2.741 2.803 2,175,482 +0.05(+1.76%)
May 07, 2021 2.596 2.949 2.596 2.755 4,057,285 +0.18(+6.99%)
May 06, 2021 2.582 2.679 2.457 2.575 2,515,339 -0.06(-2.11%)
May 05, 2021 2.741 2.803 2.609 2.630 2,110,067 -0.09(-3.31%)
May 04, 2021 2.831 2.859 2.596 2.720 2,179,807 -0.01(-0.51%)
May 03, 2021 2.630 2.810 2.589 2.734 3,482,613 +0.15(+5.62%)
Apr 30, 2021 2.540 2.616 2.533 2.589 1,072,731 +0.02(+0.81%)
Apr 29, 2021 2.644 2.644 2.506 2.568 1,047,006 -0.03(-1.07%)
Apr 28, 2021 2.603 2.651 2.558 2.596 1,325,115 +0.03(+1.35%)
Apr 27, 2021 2.609 2.665 2.513 2.561 1,353,707 -0.03(-1.33%)
Apr 26, 2021 2.513 2.604 2.492 2.596 2,236,838 +0.10(+3.88%)
Apr 23, 2021 2.409 2.547 2.361 2.499 1,370,062 +0.09(+3.74%)
Apr 22, 2021 2.443 2.526 2.353 2.409 2,061,817 -0.05(-1.97%)
Apr 21, 2021 2.277 2.499 2.243 2.457 2,797,351 +0.25(+11.28%)
Apr 20, 2021 2.270 2.305 2.146 2.208 941,634 -0.07(-3.04%)
Apr 19, 2021 2.125 2.277 2.090 2.277 947,117 +0.16(+7.52%)
Apr 16, 2021 2.160 2.160 2.090 2.118 412,333 -0.03(-1.61%)
Apr 15, 2021 2.180 2.187 2.068 2.153 804,583 +0.02(+0.97%)
Apr 14, 2021 2.035 2.187 2.035 2.132 786,971 +0.08(+3.70%)
Apr 13, 2021 2.104 2.104 2.007 2.056 790,251 -0.04(-1.98%)
Apr 12, 2021 2.187 2.201 2.076 2.097 666,179 -0.06(-2.88%)
Apr 09, 2021 2.180 2.194 2.097 2.160 690,882 -0.01(-0.64%)
Apr 08, 2021 2.153 2.187 2.111 2.173 524,254 +0.01(+0.64%)
Apr 07, 2021 2.111 2.201 2.083 2.160 787,650 +0.06(+2.97%)
Apr 06, 2021 2.076 2.132 2.063 2.097 564,279 +0.05(+2.36%)
Apr 05, 2021 2.132 2.160 2.036 2.049 593,543 -0.08(-3.58%)
Apr 01, 2021 2.070 2.146 2.056 2.125 671,811 +0.06(+2.68%)
Mar 31, 2021 2.076 2.125 2.042 2.070 758,823 -0.01(-0.66%)
Mar 30, 2021 2.070 2.132 2.028 2.083 533,338 -0.03(-1.63%)
Mar 29, 2021 2.229 2.229 2.063 2.118 628,932 -0.12(-5.26%)
Mar 26, 2021 2.291 2.326 2.125 2.236 773,666 +0.06(+2.87%)
Mar 25, 2021 2.146 2.205 1.931 2.173 1,654,403 +0.03(+1.29%)
Mar 24, 2021 2.284 2.319 2.146 2.146 826,539 -0.10(-4.62%)
Mar 23, 2021 2.353 2.423 2.125 2.250 2,013,604 -0.19(-7.93%)
Mar 22, 2021 2.506 2.603 2.395 2.443 2,303,484 -0.01(-0.56%)
Mar 19, 2021 2.346 2.492 2.326 2.457 1,693,976 +0.12(+5.34%)
Mar 18, 2021 2.485 2.589 2.305 2.333 1,932,715 -0.12(-5.07%)
Mar 17, 2021 2.194 2.492 2.191 2.457 2,976,290 +0.28(+12.70%)
Mar 16, 2021 2.360 2.374 2.118 2.180 1,648,679 -0.11(-4.83%)
Mar 15, 2021 2.333 2.402 2.270 2.291 1,120,573 +0.01(+0.30%)
Mar 12, 2021 2.236 2.333 2.201 2.284 974,776 +0.04(+1.85%)
Mar 11, 2021 2.250 2.319 2.201 2.243 1,342,967 +0.03(+1.25%)
Mar 10, 2021 2.056 2.340 2.028 2.215 1,900,241 +0.19(+9.22%)
Mar 09, 2021 2.042 2.070 1.973 2.028 812,253 -0.01(-0.68%)
Mar 08, 2021 2.021 2.111 2.000 2.042 1,055,418 +0.08(+4.24%)
Mar 05, 2021 1.973 1.993 1.744 1.959 1,661,036 +0.02(+1.07%)
Mar 04, 2021 2.042 2.111 1.862 1.938 1,649,192 -0.11(-5.41%)
Mar 03, 2021 1.938 2.118 1.938 2.049 1,183,623 +0.07(+3.50%)
Mar 02, 2021 1.980 2.070 1.938 1.980 1,627,283 -0.01(-0.35%)
Mar 01, 2021 2.132 2.160 1.959 1.986 1,488,330 -0.12(-5.59%)
Feb 26, 2021 2.090 2.208 2.021 2.104 1,610,614 -0.01(-0.65%)
Feb 25, 2021 2.049 2.229 2.028 2.118 1,406,104 +0.09(+4.44%)
Feb 24, 2021 1.980 2.049 1.973 2.028 1,101,414 +0.06(+3.17%)
Feb 23, 2021 1.980 2.035 1.758 1.966 2,314,289 -0.12(-5.96%)
Feb 22, 2021 2.139 2.326 2.076 2.090 1,626,687 -0.07(-3.20%)
Feb 19, 2021 2.070 2.250 2.070 2.160 1,380,609 +0.09(+4.35%)
Feb 18, 2021 2.097 2.277 2.049 2.070 2,142,975 -0.06(-2.61%)
Feb 17, 2021 2.153 2.333 2.111 2.125 2,370,274 -0.23(-9.71%)
Feb 16, 2021 2.409 2.492 2.187 2.353 4,796,899 -0.14(-5.56%)
Feb 12, 2021 2.049 2.616 2.038 2.492 8,460,347 +0.44(+21.21%)
Feb 11, 2021 2.042 2.070 1.986 2.056 1,458,862 +0.03(+1.71%)
Feb 10, 2021 2.118 2.146 1.938 2.021 2,279,163 -0.06(-2.67%)
Feb 09, 2021 2.118 2.139 1.959 2.076 5,207,814 +0.28(+15.39%)
Feb 08, 2021 1.827 1.841 1.765 1.800 957,730 -0.01(-0.38%)
Feb 05, 2021 1.827 1.848 1.786 1.807 1,109,861 -0.01(-0.76%)
Feb 04, 2021 1.910 1.917 1.730 1.820 1,386,411 -0.08(-4.01%)
Feb 03, 2021 1.869 1.931 1.834 1.897 1,243,403 +0.03(+1.86%)
Feb 02, 2021 1.779 1.890 1.737 1.862 2,022,547 +0.13(+7.60%)
Feb 01, 2021 1.668 1.779 1.606 1.730 2,289,731 +0.22(+14.68%)
Jan 29, 2021 1.557 1.786 1.509 1.509 1,905,633 -0.04(-2.68%)
Jan 28, 2021 1.495 1.568 1.488 1.550 498,420 -0.03(-1.75%)
Jan 27, 2021 1.578 1.647 1.488 1.578 1,256,335 -0.02(-1.30%)
Jan 26, 2021 1.661 1.668 1.585 1.599 535,613 -0.06(-3.35%)
Jan 25, 2021 1.689 1.689 1.627 1.654 821,072 -0.01(-0.83%)
Jan 22, 2021 1.696 1.699 1.640 1.668 467,378 -0.01(-0.41%)
Jan 21, 2021 1.675 1.696 1.633 1.675 1,039,286 +0.03(+1.68%)
Jan 20, 2021 1.703 1.703 1.620 1.647 681,146 -0.03(-2.06%)
Jan 19, 2021 1.682 1.696 1.627 1.682 744,745 +0.05(+2.97%)
Jan 15, 2021 1.627 1.647 1.564 1.633 397,885 +0.00(+0.00%)
Jan 14, 2021 1.440 1.675 1.391 1.633 2,120,696 -0.02(-1.26%)
Jan 13, 2021 1.682 1.717 1.613 1.654 1,018,366 +0.03(+1.70%)
Jan 12, 2021 1.668 1.682 1.620 1.627 833,576 -0.02(-1.26%)
Jan 11, 2021 1.647 1.668 1.571 1.647 953,760 +0.01(+0.42%)
Jan 08, 2021 1.454 1.696 1.454 1.640 1,605,268 +0.24(+16.75%)
Jan 07, 2021 1.370 1.426 1.350 1.405 1,463,480 +0.06(+4.64%)
Jan 06, 2021 1.350 1.370 1.322 1.343 530,947 -0.01(-0.51%)
Jan 05, 2021 1.308 1.370 1.308 1.350 870,857 +0.04(+3.17%)
Jan 04, 2021 1.343 1.357 1.287 1.308 531,319 -0.03(-2.07%)
Dec 31, 2020 1.336 1.336 1.336 361,021 +0.02(+1.58%)
Dec 30, 2020 1.322 1.336 1.308 1.315 361,021 -0.01(-0.52%)
Dec 29, 2020 1.343 1.343 1.301 1.322 264,790 -0.01(-1.04%)
Dec 28, 2020 1.336 1.343 1.308 1.336 664,080 +0.02(+1.58%)
Dec 24, 2020 1.315 1.322 1.280 1.315 322,903 +0.00(+0.00%)
Dec 23, 2020 1.260 1.329 1.253 1.315 509,692 +0.05(+3.83%)
Dec 22, 2020 1.315 1.315 1.225 1.267 1,336,350 -0.04(-3.17%)
Dec 21, 2020 1.343 1.357 1.267 1.308 1,000,578 -0.06(-4.55%)
Dec 18, 2020 1.391 1.419 1.357 1.370 1,137,889 -0.02(-1.49%)
Dec 17, 2020 1.426 1.454 1.370 1.391 755,814 -0.01(-0.98%)
Dec 16, 2020 1.357 1.405 1.357 1.405 471,306 +0.05(+3.57%)
Dec 15, 2020 1.329 1.433 1.294 1.357 2,276,357 +0.11(+8.89%)
Dec 14, 2020 1.274 1.280 1.246 1.246 312,468 -0.02(-1.64%)
Dec 11, 2020 1.267 1.274 1.232 1.267 523,146 +0.01(+0.55%)
Dec 10, 2020 1.204 1.280 1.197 1.260 253,845 +0.03(+2.83%)
Dec 09, 2020 1.287 1.287 1.184 1.225 491,757 -0.04(-3.28%)
Dec 08, 2020 1.274 1.315 1.239 1.267 284,517 +0.00(+0.00%)
Dec 07, 2020 1.308 1.343 1.260 1.267 582,699 -0.03(-2.14%)
Dec 04, 2020 1.177 1.294 1.177 1.294 985,034 +0.10(+8.72%)
Dec 03, 2020 1.163 1.204 1.121 1.191 582,519 +0.02(+1.77%)
Dec 02, 2020 1.163 1.204 1.121 1.170 342,347 +0.01(+0.60%)
Dec 01, 2020 1.184 1.253 1.163 1.163 454,927 +0.01(+0.60%)
Nov 30, 2020 1.280 1.280 1.156 1.156 852,437 -0.09(-7.22%)
Nov 27, 2020 1.128 1.267 1.128 1.246 666,754 +0.11(+9.76%)
Nov 25, 2020 1.177 1.191 1.135 1.135 369,424 -0.03(-2.96%)
Nov 24, 2020 1.163 1.191 1.121 1.170 639,683 +0.06(+4.97%)
Nov 23, 2020 1.191 1.191 1.045 1.114 858,079 -0.08(-6.94%)
Nov 20, 2020 1.177 1.218 1.156 1.197 318,713 +0.03(+2.37%)
Nov 19, 2020 1.170 1.184 1.142 1.170 208,924 +0.02(+1.81%)
Nov 18, 2020 1.142 1.239 1.114 1.149 797,337 +0.01(+1.22%)
Nov 17, 2020 1.163 1.163 1.114 1.135 375,834 -0.03(-2.38%)
Nov 16, 2020 1.073 1.163 1.073 1.163 552,337 +0.10(+9.09%)
Nov 13, 2020 1.073 1.080 1.052 1.066 225,959 +0.00(+0.00%)
Nov 12, 2020 1.073 1.094 1.045 1.066 526,730 +0.03(+3.35%)
Nov 11, 2020 1.045 1.052 1.011 1.031 237,516 +0.00(+0.00%)
Nov 10, 2020 0.9967 1.052 0.9759 1.031 538,213 +0.02(+2.06%)
Nov 09, 2020 0.9967 1.038 0.9759 1.011 729,653 +0.06(+5.80%)
Nov 06, 2020 0.9621 0.9759 0.9413 0.9552 371,157 +0.01(+0.73%)
Nov 05, 2020 0.9483 0.9690 0.9483 0.9483 187,494 +0.00(+0.00%)
Nov 04, 2020 0.9621 0.9621 0.9413 0.9483 235,243 +0.00(+0.00%)
Nov 03, 2020 0.9483 0.9552 0.9483 0.9483 146,833 +0.00(+0.00%)
Nov 02, 2020 0.9483 0.9621 0.9483 0.9483 272,771 +0.01(+0.74%)
Oct 30, 2020 0.9483 0.9552 0.9275 0.9413 355,265 +0.00(+0.00%)
Oct 29, 2020 0.9413 0.9483 0.9136 0.9413 392,842 +0.01(+1.49%)
Oct 28, 2020 0.9483 0.9483 0.8998 0.9275 621,503 -0.03(-2.90%)
Oct 27, 2020 0.9621 0.9621 0.9413 0.9552 300,210 +0.01(+0.73%)
Oct 26, 2020 0.9621 0.9690 0.9483 0.9483 288,936 -0.01(-1.44%)
Oct 23, 2020 0.9552 0.9759 0.9552 0.9621 200,821 -0.02(-2.11%)
Oct 22, 2020 0.9621 0.9898 0.9621 0.9829 223,071 +0.01(+0.71%)
Oct 21, 2020 0.9483 0.9967 0.9483 0.9759 305,656 +0.02(+2.17%)
Oct 20, 2020 0.9483 0.9621 0.9483 0.9552 123,467 +0.00(+0.00%)
Oct 19, 2020 0.9759 0.9898 0.9413 0.9552 554,513 -0.01(-1.43%)
Oct 16, 2020 0.9898 0.9931 0.9690 0.9690 277,971 -0.02(-2.10%)
Oct 15, 2020 0.9898 0.9898 0.9759 0.9898 149,919 +0.01(+1.42%)
Oct 14, 2020 0.9829 0.9967 0.9759 0.9759 189,888 -0.01(-0.70%)
Oct 13, 2020 0.9898 1.004 0.9829 0.9829 119,118 -0.02(-2.07%)
Oct 12, 2020 1.004 1.024 0.9829 1.004 221,047 +0.00(+0.00%)
Oct 09, 2020 1.011 1.017 0.9829 1.004 376,214 -0.01(-0.68%)
Oct 08, 2020 1.031 1.038 1.011 1.011 274,583 -0.02(-2.01%)
Oct 07, 2020 1.038 1.045 1.017 1.031 320,361 -0.01(-0.67%)
Oct 06, 2020 1.024 1.052 1.024 1.038 329,881 -0.01(-0.66%)
Oct 05, 2020 1.011 1.052 1.004 1.045 700,293 +0.05(+4.86%)
Oct 02, 2020 0.9829 1.004 0.9690 0.9967 494,395 +0.01(+0.70%)
Oct 01, 2020 0.9967 1.017 0.9829 0.9898 334,737 +0.01(+1.42%)
Sep 30, 2020 0.9552 0.9898 0.9552 0.9759 367,589 -0.01(-0.70%)
Sep 29, 2020 0.9690 0.9898 0.9621 0.9829 173,279 +0.01(+0.71%)
Sep 28, 2020 0.9829 0.9898 0.9690 0.9759 186,526 +0.00(+0.00%)
Sep 25, 2020 0.9829 0.9829 0.9621 0.9759 340,240 +0.01(+0.71%)
Sep 24, 2020 0.9759 0.9829 0.9552 0.9690 325,278 -0.01(-0.71%)
Sep 23, 2020 0.9690 1.024 0.9552 0.9759 888,210 +0.02(+2.17%)
Sep 22, 2020 0.9759 0.9829 0.9413 0.9552 302,464 -0.01(-1.43%)
Sep 21, 2020 1.031 1.031 0.9552 0.9690 456,121 -0.09(-8.50%)
Sep 18, 2020 1.052 1.066 1.024 1.059 192,874 +0.01(+0.66%)
Sep 17, 2020 0.9898 1.052 0.9829 1.052 588,219 +0.06(+6.29%)
Sep 16, 2020 0.9690 0.9967 0.9613 0.9898 424,345 +0.03(+2.88%)
Sep 15, 2020 0.9690 0.9829 0.9621 0.9621 128,385 +0.00(+0.00%)
Sep 14, 2020 0.9552 0.9898 0.9552 0.9621 184,194 +0.00(+0.00%)
Sep 11, 2020 0.9690 0.9967 0.9483 0.9621 277,682 -0.01(-1.42%)
Sep 10, 2020 0.9690 0.9829 0.9578 0.9759 121,438 +0.01(+1.44%)
Sep 09, 2020 0.9829 0.9829 0.9344 0.9621 250,356 -0.02(-2.11%)
Sep 08, 2020 0.9483 1.004 0.9483 0.9829 255,110 -0.01(-0.70%)
Sep 04, 2020 0.9829 0.9967 0.9552 0.9898 258,900 +0.02(+2.14%)
Sep 03, 2020 0.9759 0.9898 0.9621 0.9690 278,408 -0.01(-0.71%)
Sep 02, 2020 0.9829 0.9967 0.9621 0.9759 450,119 -0.01(-1.40%)
Sep 01, 2020 1.004 1.031 0.9898 0.9898 170,007 -0.02(-2.05%)
Aug 31, 2020 1.031 1.031 0.9967 1.011 119,725 +0.02(+2.10%)
Aug 28, 2020 0.9759 1.038 0.9759 0.9898 390,662 +0.01(+1.42%)
Aug 27, 2020 0.9967 1.004 0.9759 0.9759 147,389 -0.01(-0.70%)
Aug 26, 2020 1.024 1.024 0.9829 0.9829 175,182 -0.02(-2.07%)
Aug 25, 2020 1.038 1.066 0.9967 1.004 257,704 +0.00(+0.00%)
Aug 24, 2020 1.004 1.045 0.9829 1.004 424,411 +0.02(+2.11%)
Aug 21, 2020 0.9829 0.9967 0.9621 0.9829 145,775 +0.00(+0.00%)
Aug 20, 2020 0.9690 1.011 0.9621 0.9829 216,240 +0.01(+1.43%)
Aug 19, 2020 0.9898 0.9967 0.9690 0.9690 182,039 -0.02(-2.10%)
Aug 18, 2020 1.038 1.045 0.9690 0.9898 322,151 -0.06(-5.30%)
Aug 17, 2020 1.073 1.073 1.022 1.045 157,703 -0.01(-1.31%)
Aug 14, 2020 1.024 1.087 1.017 1.059 209,634 +0.03(+2.68%)
Aug 13, 2020 1.059 1.073 1.017 1.031 142,939 -0.03(-2.61%)
Aug 12, 2020 1.087 1.114 1.045 1.059 208,923 +0.00(+0.00%)
Aug 11, 2020 0.9759 1.087 0.9759 1.059 659,276 +0.08(+7.75%)
Aug 10, 2020 0.9690 1.004 0.9650 0.9829 263,234 +0.02(+2.16%)
Aug 07, 2020 1.011 1.038 0.9413 0.9621 721,222 -0.04(-4.14%)
Aug 06, 2020 1.038 1.045 0.9898 1.004 505,030 -0.01(-1.36%)
Aug 05, 2020 1.004 1.052 0.9829 1.017 661,871 +0.03(+3.52%)
Aug 04, 2020 0.9829 1.004 0.9691 0.9829 332,629 +0.01(+0.71%)
Aug 03, 2020 0.9621 0.9967 0.9344 0.9759 777,342 +0.01(+1.44%)
Jul 31, 2020 0.9759 0.9829 0.9586 0.9621 765,720 -0.01(-1.42%)
Jul 30, 2020 0.9829 1.011 0.9483 0.9759 864,176 -0.01(-0.70%)
Jul 29, 2020 0.9759 1.011 0.9690 0.9829 1,631,024 +0.02(+2.16%)
Jul 28, 2020 0.9344 0.9621 0.9344 0.9621 472,832 +0.01(+1.46%)
Jul 27, 2020 0.9483 0.9552 0.9344 0.9483 756,774 -0.02(-2.14%)
Jul 24, 2020 0.9621 0.9690 0.9552 0.9690 635,692 +0.00(+0.00%)
Jul 23, 2020 0.9621 0.9690 0.9621 0.9690 439,636 -0.01(-0.71%)
Jul 22, 2020 0.9829 0.9897 0.9621 0.9759 337,019 -0.01(-0.70%)
Jul 21, 2020 0.9690 0.9898 0.9690 0.9829 577,016 +0.01(+1.43%)
Jul 20, 2020 0.9829 0.9967 0.9656 0.9690 333,179 -0.01(-0.71%)
Jul 17, 2020 0.9759 0.9759 0.9621 0.9759 590,760 +0.01(+0.71%)
Jul 16, 2020 0.9690 0.9759 0.9413 0.9690 539,074 +0.00(+0.00%)
Jul 15, 2020 0.9759 0.9898 0.9621 0.9690 430,106 +0.00(+0.00%)
Jul 14, 2020 0.9690 0.9760 0.9552 0.9690 354,157 +0.00(+0.00%)
Jul 13, 2020 1.011 1.011 0.9552 0.9690 592,964 -0.03(-2.78%)
Jul 10, 2020 1.004 1.010 0.9759 0.9967 523,579 +0.03(+2.86%)
Jul 09, 2020 1.038 1.038 0.9621 0.9690 572,642 -0.05(-4.76%)
Jul 08, 2020 1.031 1.045 1.011 1.017 569,793 -0.01(-1.34%)
Jul 07, 2020 1.066 1.066 1.011 1.031 388,678 -0.03(-3.25%)
Jul 06, 2020 1.094 1.135 1.059 1.066 908,069 -0.01(-1.28%)
Jul 02, 2020 1.121 1.121 1.066 1.080 276,237 -0.01(-1.27%)
Jul 01, 2020 1.031 1.114 1.031 1.094 556,200 +0.06(+5.33%)
Jun 30, 2020 1.094 1.094 1.031 1.038 412,427 -0.03(-3.23%)
Jun 29, 2020 1.073 1.109 1.059 1.073 594,926 -0.01(-0.64%)
Jun 26, 2020 1.101 1.121 1.073 1.080 275,803 -0.06(-4.88%)
Jun 25, 2020 1.128 1.163 1.107 1.135 371,279 -0.01(-0.61%)
Jun 24, 2020 1.246 1.246 1.135 1.142 685,682 -0.10(-8.33%)
Jun 23, 2020 1.267 1.272 1.197 1.246 463,235 +0.01(+1.12%)
Jun 22, 2020 1.253 1.253 1.225 1.232 379,546 +0.00(+0.00%)
Jun 19, 2020 1.267 1.287 1.211 1.232 504,942 -0.01(-1.11%)
Jun 18, 2020 1.253 1.280 1.163 1.246 820,650 +0.03(+2.27%)
Jun 17, 2020 1.336 1.336 1.215 1.218 443,327 -0.03(-2.22%)
Jun 16, 2020 1.260 1.301 1.225 1.246 608,515 +0.03(+2.86%)
Jun 15, 2020 1.156 1.218 1.080 1.211 442,840 +0.05(+4.17%)
Jun 12, 2020 1.253 1.260 1.156 1.163 542,217 -0.01(-1.18%)
Jun 11, 2020 1.225 1.246 1.156 1.177 385,946 -0.12(-9.57%)
Jun 10, 2020 1.294 1.364 1.260 1.301 563,418 +0.03(+2.17%)
Jun 09, 2020 1.336 1.336 1.239 1.274 284,231 -0.07(-5.15%)
Jun 08, 2020 1.294 1.343 1.253 1.343 648,972 +0.04(+3.19%)
Jun 05, 2020 1.329 1.370 1.260 1.301 659,242 +0.04(+3.30%)
Jun 04, 2020 1.204 1.301 1.121 1.260 905,402 +0.03(+2.83%)
Jun 03, 2020 1.045 1.246 1.038 1.225 1,526,231 +0.19(+18.79%)
Jun 02, 2020 0.9483 1.031 0.9483 1.031 329,846 +0.07(+7.19%)
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.