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: 6:30 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 (%)
Feb 28, 2023 3.873 3.906 3.799 3.864 1,003,354 +0.02(+0.43%)
Feb 27, 2023 3.973 4.057 3.839 3.847 1,603,377 -0.06(-1.50%)
Feb 24, 2023 3.931 3.948 3.814 3.906 1,575,244 -0.03(-0.64%)
Feb 23, 2023 3.806 4.015 3.806 3.931 1,426,355 +0.13(+3.52%)
Feb 22, 2023 3.605 3.873 3.571 3.797 2,225,862 +0.30(+8.61%)
Feb 21, 2023 3.555 3.588 3.496 3.496 915,421 -0.03(-0.71%)
Feb 17, 2023 3.488 3.521 3.450 3.521 358,933 +0.05(+1.45%)
Feb 16, 2023 3.396 3.505 3.371 3.471 606,622 +0.03(+0.97%)
Feb 15, 2023 3.412 3.463 3.387 3.438 401,563 +0.00(+0.00%)
Feb 14, 2023 3.446 3.479 3.395 3.438 474,019 +0.01(+0.24%)
Feb 13, 2023 3.404 3.458 3.333 3.429 798,250 +0.03(+0.74%)
Feb 10, 2023 3.530 3.538 3.362 3.404 918,235 -0.14(-4.01%)
Feb 09, 2023 3.647 3.705 3.538 3.546 882,276 -0.06(-1.62%)
Feb 08, 2023 3.521 3.680 3.521 3.605 776,254 +0.08(+2.38%)
Feb 07, 2023 3.538 3.571 3.484 3.521 577,459 -0.02(-0.47%)
Feb 06, 2023 3.488 3.555 3.454 3.538 615,102 +0.05(+1.44%)
Feb 03, 2023 3.496 3.546 3.454 3.488 583,940 -0.02(-0.48%)
Feb 02, 2023 3.446 3.530 3.429 3.505 955,686 +0.08(+2.44%)
Feb 01, 2023 3.346 3.446 3.304 3.421 787,224 +0.06(+1.74%)
Jan 31, 2023 3.228 3.379 3.203 3.362 861,653 +0.15(+4.69%)
Jan 30, 2023 3.228 3.354 3.212 3.212 1,428,866 +0.03(+1.05%)
Jan 27, 2023 3.095 3.187 3.086 3.178 906,924 +0.06(+1.88%)
Jan 26, 2023 3.036 3.120 2.994 3.120 817,991 +0.09(+3.04%)
Jan 25, 2023 3.011 3.036 2.986 3.028 609,575 -0.02(-0.55%)
Jan 24, 2023 3.095 3.103 2.994 3.044 996,546 -0.01(-0.27%)
Jan 23, 2023 3.220 3.228 2.957 3.053 3,753,524 -0.18(-5.44%)
Jan 20, 2023 3.136 3.237 3.103 3.228 488,844 +0.08(+2.39%)
Jan 19, 2023 3.136 3.170 3.019 3.153 655,565 +0.02(+0.53%)
Jan 18, 2023 3.162 3.237 3.128 3.136 658,768 +0.00(+0.00%)
Jan 17, 2023 3.070 3.170 3.053 3.136 871,758 +0.08(+2.74%)
Jan 13, 2023 2.936 3.061 2.936 3.053 838,767 +0.12(+3.99%)
Jan 12, 2023 3.011 3.044 2.869 2.936 1,730,687 -0.07(-2.23%)
Jan 11, 2023 3.178 3.195 2.986 3.003 1,442,736 -0.17(-5.28%)
Jan 10, 2023 3.070 3.178 3.019 3.170 523,892 +0.13(+4.41%)
Jan 09, 2023 3.203 3.254 3.028 3.036 1,088,112 -0.14(-4.47%)
Jan 06, 2023 3.028 3.187 3.028 3.178 487,207 +0.16(+5.26%)
Jan 05, 2023 3.028 3.044 2.994 3.019 412,919 -0.04(-1.37%)
Jan 04, 2023 3.120 3.132 3.028 3.061 580,651 -0.01(-0.27%)
Jan 03, 2023 3.212 3.254 3.070 3.070 689,769 -0.19(-5.90%)
Dec 30, 2022 3.237 3.279 3.187 3.262 622,924 +0.01(+0.26%)
Dec 29, 2022 3.145 3.270 3.145 3.254 427,822 +0.09(+2.91%)
Dec 28, 2022 3.254 3.279 3.153 3.162 495,026 -0.07(-2.07%)
Dec 27, 2022 3.337 3.337 3.195 3.228 628,416 -0.11(-3.26%)
Dec 23, 2022 3.254 3.337 3.195 3.337 438,122 +0.08(+2.57%)
Dec 22, 2022 3.312 3.346 3.153 3.254 605,321 -0.11(-3.23%)
Dec 21, 2022 3.178 3.387 3.178 3.362 1,194,722 +0.23(+7.49%)
Dec 20, 2022 3.036 3.162 3.036 3.128 563,490 +0.08(+2.47%)
Dec 19, 2022 3.178 3.178 3.036 3.053 459,671 -0.11(-3.44%)
Dec 16, 2022 3.136 3.212 3.128 3.162 842,205 +0.00(+0.00%)
Dec 15, 2022 3.128 3.162 3.053 3.162 741,446 +0.11(+3.56%)
Dec 14, 2022 3.053 3.082 3.011 3.053 510,533 +0.01(+0.27%)
Dec 13, 2022 3.086 3.103 3.019 3.044 557,417 +0.03(+1.11%)
Dec 12, 2022 2.961 3.044 2.957 3.011 557,814 +0.05(+1.69%)
Dec 09, 2022 2.886 3.011 2.886 2.961 735,175 +0.05(+1.72%)
Dec 08, 2022 2.886 2.961 2.860 2.911 497,960 +0.10(+3.57%)
Dec 07, 2022 2.877 2.927 2.810 2.810 913,649 -0.10(-3.45%)
Dec 06, 2022 2.969 3.028 2.869 2.911 653,926 -0.05(-1.69%)
Dec 05, 2022 3.019 3.157 2.936 2.961 789,949 -0.04(-1.39%)
Dec 02, 2022 2.927 3.024 2.877 3.003 756,886 +0.07(+2.28%)
Dec 01, 2022 2.994 3.070 2.919 2.936 681,209 -0.05(-1.68%)
Nov 30, 2022 2.978 3.028 2.914 2.986 1,107,881 +0.01(+0.28%)
Nov 29, 2022 3.078 3.128 2.973 2.978 1,087,638 -0.08(-2.47%)
Nov 28, 2022 3.320 3.329 3.036 3.053 2,170,783 -0.27(-8.06%)
Nov 25, 2022 3.387 3.463 3.304 3.320 1,457,764 -0.15(-4.45%)
Nov 23, 2022 3.483 3.499 3.431 3.475 2,131,250 +0.03(+0.93%)
Nov 22, 2022 3.531 3.531 3.431 3.443 1,423,625 -0.04(-1.15%)
Nov 21, 2022 3.491 3.519 3.395 3.483 1,058,139 +0.03(+0.93%)
Nov 18, 2022 3.596 3.612 3.387 3.451 1,263,064 -0.09(-2.49%)
Nov 17, 2022 3.371 3.588 3.242 3.539 2,020,737 +0.30(+9.16%)
Nov 16, 2022 3.411 3.421 3.226 3.242 1,198,206 -0.16(-4.72%)
Nov 15, 2022 3.531 3.531 3.395 3.403 732,947 -0.09(-2.53%)
Nov 14, 2022 3.588 3.612 3.467 3.491 926,897 -0.08(-2.25%)
Nov 11, 2022 3.588 3.668 3.564 3.572 1,104,789 +0.03(+0.91%)
Nov 10, 2022 3.604 3.604 3.491 3.539 855,271 +0.05(+1.38%)
Nov 09, 2022 3.539 3.580 3.459 3.491 643,133 -0.07(-2.03%)
Nov 08, 2022 3.628 3.676 3.539 3.564 868,538 -0.05(-1.33%)
Nov 07, 2022 3.491 3.664 3.479 3.612 1,473,308 +0.16(+4.65%)
Nov 04, 2022 3.427 3.507 3.387 3.451 1,095,652 +0.06(+1.65%)
Nov 03, 2022 3.387 3.397 3.291 3.395 662,673 +0.01(+0.24%)
Nov 02, 2022 3.515 3.539 3.387 3.387 600,338 -0.13(-3.65%)
Nov 01, 2022 3.515 3.572 3.443 3.515 946,466 +0.05(+1.39%)
Oct 31, 2022 3.435 3.523 3.371 3.467 608,911 +0.02(+0.47%)
Oct 28, 2022 3.347 3.483 3.299 3.451 693,862 +0.10(+3.12%)
Oct 27, 2022 3.419 3.419 3.291 3.347 632,996 -0.02(-0.48%)
Oct 26, 2022 3.403 3.463 3.363 3.363 609,291 -0.04(-1.18%)
Oct 25, 2022 3.387 3.411 3.315 3.403 1,192,013 +0.01(+0.24%)
Oct 24, 2022 3.395 3.411 3.307 3.395 556,387 +0.05(+1.44%)
Oct 21, 2022 3.251 3.395 3.242 3.347 758,050 +0.10(+3.22%)
Oct 20, 2022 3.355 3.355 3.230 3.242 646,849 -0.10(-2.88%)
Oct 19, 2022 3.371 3.388 3.283 3.339 439,371 -0.07(-2.12%)
Oct 18, 2022 3.363 3.411 3.339 3.411 535,081 +0.11(+3.41%)
Oct 17, 2022 3.371 3.443 3.275 3.299 720,862 -0.06(-1.67%)
Oct 14, 2022 3.323 3.363 3.279 3.355 517,000 +0.06(+1.70%)
Oct 13, 2022 3.178 3.363 3.178 3.299 747,377 +0.04(+1.23%)
Oct 12, 2022 3.234 3.275 3.130 3.259 606,302 +0.06(+2.01%)
Oct 11, 2022 3.194 3.267 3.130 3.194 624,992 -0.02(-0.50%)
Oct 10, 2022 3.371 3.395 3.186 3.210 577,595 -0.14(-4.08%)
Oct 07, 2022 3.226 3.395 3.226 3.347 808,904 +0.10(+2.96%)
Oct 06, 2022 3.299 3.363 3.234 3.251 643,232 -0.03(-0.98%)
Oct 05, 2022 3.251 3.315 3.155 3.283 551,622 +0.06(+1.74%)
Oct 04, 2022 3.210 3.291 3.186 3.226 788,788 +0.09(+2.81%)
Oct 03, 2022 2.929 3.190 2.929 3.138 1,056,829 +0.24(+8.31%)
Sep 30, 2022 2.921 3.034 2.897 2.897 975,940 +0.00(+0.00%)
Sep 29, 2022 3.010 3.050 2.833 2.897 1,251,814 -0.17(-5.50%)
Sep 28, 2022 3.130 3.154 3.050 3.066 1,400,292 -0.12(-3.78%)
Sep 27, 2022 3.114 3.202 3.090 3.186 832,663 +0.07(+2.32%)
Sep 26, 2022 3.283 3.307 3.084 3.114 1,646,725 -0.27(-8.06%)
Sep 23, 2022 3.612 3.620 3.335 3.387 1,510,705 -0.28(-7.66%)
Sep 22, 2022 3.700 3.796 3.620 3.668 682,081 -0.06(-1.51%)
Sep 21, 2022 3.868 3.868 3.700 3.724 741,045 -0.12(-3.13%)
Sep 20, 2022 3.708 3.860 3.684 3.844 942,897 +0.19(+5.27%)
Sep 19, 2022 3.748 3.828 3.628 3.652 793,394 -0.14(-3.81%)
Sep 16, 2022 3.893 3.893 3.716 3.796 812,621 -0.18(-4.44%)
Sep 15, 2022 3.941 4.005 3.913 3.973 360,439 +0.00(+0.00%)
Sep 14, 2022 4.069 4.125 3.949 3.973 628,051 -0.08(-1.98%)
Sep 13, 2022 3.933 4.092 3.933 4.053 709,892 +0.06(+1.61%)
Sep 12, 2022 3.949 4.021 3.921 3.989 551,518 +0.05(+1.22%)
Sep 09, 2022 3.901 3.965 3.864 3.941 733,063 +0.10(+2.72%)
Sep 08, 2022 3.636 3.844 3.628 3.836 771,571 +0.20(+5.52%)
Sep 07, 2022 3.740 3.756 3.636 3.636 600,097 -0.12(-3.21%)
Sep 06, 2022 3.860 3.892 3.732 3.756 956,056 -0.11(-2.90%)
Sep 02, 2022 3.933 3.965 3.820 3.868 1,193,345 +0.02(+0.42%)
Sep 01, 2022 3.852 3.913 3.780 3.852 905,996 -0.04(-1.03%)
Aug 31, 2022 3.828 3.933 3.772 3.893 856,551 +0.05(+1.25%)
Aug 30, 2022 4.085 4.093 3.764 3.844 2,060,032 -0.29(-6.99%)
Aug 29, 2022 4.045 4.190 4.045 4.133 954,328 +0.06(+1.38%)
Aug 26, 2022 4.222 4.250 4.021 4.077 1,559,888 -0.18(-4.15%)
Aug 25, 2022 4.390 4.390 4.238 4.254 886,805 -0.09(-2.03%)
Aug 24, 2022 4.374 4.406 4.294 4.342 887,020 -0.03(-0.73%)
Aug 23, 2022 4.478 4.535 4.350 4.374 1,170,915 -0.06(-1.27%)
Aug 22, 2022 4.342 4.503 4.323 4.430 982,759 +0.01(+0.18%)
Aug 19, 2022 4.470 4.541 4.390 4.422 918,075 -0.09(-1.96%)
Aug 18, 2022 4.294 4.519 4.294 4.511 1,408,148 +0.22(+5.05%)
Aug 17, 2022 4.286 4.358 4.270 4.294 1,291,971 -0.01(-0.19%)
Aug 16, 2022 4.358 4.422 4.286 4.302 1,720,347 -0.10(-2.19%)
Aug 15, 2022 4.519 4.535 4.342 4.398 2,267,594 -0.25(-5.35%)
Aug 12, 2022 4.767 4.767 4.543 4.647 2,222,519 -0.13(-2.69%)
Aug 11, 2022 4.791 4.952 4.751 4.775 2,352,327 +0.03(+0.68%)
Aug 10, 2022 4.743 4.781 4.623 4.743 1,474,141 +0.00(+0.00%)
Aug 09, 2022 4.727 4.896 4.647 4.743 2,273,302 -0.03(-0.67%)
Aug 08, 2022 4.735 4.940 4.727 4.775 2,252,036 -0.04(-0.83%)
Aug 05, 2022 4.775 4.840 4.575 4.816 2,737,838 +0.05(+1.10%)
Aug 04, 2022 4.832 4.863 4.602 4.763 4,886,780 +0.04(+0.81%)
Aug 03, 2022 4.602 4.756 4.487 4.725 3,311,585 +0.15(+3.18%)
Aug 02, 2022 4.618 4.817 4.545 4.579 2,573,781 -0.10(-2.13%)
Aug 01, 2022 4.341 4.717 4.311 4.679 2,581,876 +0.35(+7.96%)
Jul 29, 2022 4.242 4.411 4.157 4.334 1,907,753 +0.15(+3.67%)
Jul 28, 2022 4.050 4.203 3.958 4.180 1,317,591 +0.21(+5.42%)
Jul 27, 2022 3.927 3.966 3.805 3.966 836,916 +0.11(+2.78%)
Jul 26, 2022 3.835 3.881 3.801 3.858 566,868 +0.03(+0.80%)
Jul 25, 2022 3.766 3.854 3.728 3.828 682,072 +0.07(+1.84%)
Jul 22, 2022 3.935 3.950 3.690 3.759 815,353 -0.16(-4.11%)
Jul 21, 2022 3.927 3.943 3.820 3.920 754,783 +0.02(+0.39%)
Jul 20, 2022 3.835 3.904 3.713 3.904 1,042,474 +0.08(+2.21%)
Jul 19, 2022 3.643 3.843 3.643 3.820 857,649 +0.18(+5.06%)
Jul 18, 2022 3.605 3.716 3.582 3.636 1,033,640 +0.12(+3.49%)
Jul 15, 2022 3.390 3.528 3.344 3.513 890,420 +0.17(+5.05%)
Jul 14, 2022 3.298 3.344 3.233 3.344 586,228 -0.02(-0.46%)
Jul 13, 2022 3.283 3.406 3.268 3.360 569,963 +0.02(+0.69%)
Jul 12, 2022 3.360 3.390 3.294 3.337 632,438 -0.07(-2.03%)
Jul 11, 2022 3.398 3.490 3.383 3.406 551,521 -0.07(-1.99%)
Jul 08, 2022 3.521 3.532 3.398 3.475 1,008,872 -0.02(-0.44%)
Jul 07, 2022 3.390 3.554 3.390 3.490 859,667 +0.19(+5.81%)
Jul 06, 2022 3.429 3.429 3.206 3.298 1,476,470 -0.15(-4.44%)
Jul 05, 2022 3.475 3.528 3.344 3.452 1,283,649 -0.07(-1.96%)
Jul 01, 2022 3.682 3.736 3.436 3.521 1,388,113 -0.15(-4.18%)
Jun 30, 2022 3.605 3.728 3.570 3.674 1,153,706 +0.02(+0.63%)
Jun 29, 2022 3.766 3.774 3.605 3.651 1,098,783 -0.09(-2.46%)
Jun 28, 2022 3.766 3.797 3.640 3.743 869,469 +0.02(+0.62%)
Jun 27, 2022 3.513 3.770 3.513 3.720 1,433,544 +0.21(+6.13%)
Jun 24, 2022 3.505 3.590 3.422 3.505 1,554,143 +0.04(+1.11%)
Jun 23, 2022 3.590 3.620 3.390 3.467 2,108,478 -0.13(-3.62%)
Jun 22, 2022 3.797 3.863 3.590 3.597 2,605,571 -0.37(-9.28%)
Jun 21, 2022 3.920 4.088 3.857 3.966 2,152,801 +0.12(+2.99%)
Jun 17, 2022 3.874 3.996 3.789 3.851 1,494,128 -0.09(-2.33%)
Jun 16, 2022 4.081 4.157 3.889 3.943 1,356,376 -0.27(-6.38%)
Jun 15, 2022 4.081 4.242 4.050 4.211 1,976,673 +0.18(+4.57%)
Jun 14, 2022 4.027 4.219 3.989 4.027 1,718,105 +0.11(+2.74%)
Jun 13, 2022 4.042 4.136 3.913 3.920 2,139,673 -0.25(-6.07%)
Jun 10, 2022 4.081 4.275 4.073 4.173 1,941,459 +0.00(+0.00%)
Jun 09, 2022 4.326 4.357 4.150 4.173 1,592,398 -0.21(-4.90%)
Jun 08, 2022 4.702 4.717 4.289 4.388 3,599,191 -0.38(-7.89%)
Jun 07, 2022 4.664 4.871 4.618 4.763 1,682,362 +0.06(+1.30%)
Jun 06, 2022 4.871 4.909 4.668 4.702 2,154,603 -0.17(-3.46%)
Jun 03, 2022 4.717 4.871 4.610 4.871 3,390,073 +0.05(+0.95%)
Jun 02, 2022 4.869 4.899 4.718 4.825 3,532,351 +0.00(+0.00%)
Jun 01, 2022 4.803 4.906 4.640 4.825 2,751,107 +0.15(+3.15%)
May 31, 2022 4.840 5.083 4.589 4.677 4,430,072 -0.06(-1.25%)
May 27, 2022 4.596 4.766 4.485 4.736 1,993,808 +0.13(+2.72%)
May 26, 2022 4.508 4.640 4.316 4.611 1,977,190 +0.12(+2.63%)
May 25, 2022 4.677 4.677 4.220 4.493 3,627,308 -0.20(-4.25%)
May 24, 2022 4.463 4.788 4.168 4.692 4,275,139 +0.26(+5.82%)
May 23, 2022 4.190 4.511 4.043 4.434 2,216,058 +0.27(+6.56%)
May 20, 2022 4.183 4.367 4.061 4.161 1,895,088 +0.01(+0.36%)
May 19, 2022 3.947 4.279 3.946 4.146 1,667,410 +0.15(+3.69%)
May 18, 2022 4.072 4.168 3.933 3.998 1,315,372 -0.13(-3.04%)
May 17, 2022 4.043 4.159 3.914 4.124 1,921,546 +0.17(+4.29%)
May 16, 2022 3.866 4.050 3.836 3.954 1,229,872 +0.14(+3.68%)
May 13, 2022 3.681 3.844 3.665 3.814 1,028,619 +0.21(+5.94%)
May 12, 2022 3.777 3.787 3.523 3.600 1,120,457 -0.20(-5.24%)
May 11, 2022 3.733 3.947 3.718 3.799 1,222,010 +0.11(+3.00%)
May 10, 2022 3.563 3.702 3.563 3.689 850,480 +0.21(+5.93%)
May 09, 2022 3.689 3.714 3.445 3.482 1,455,517 -0.33(-8.70%)
May 06, 2022 3.718 3.925 3.674 3.814 1,002,941 +0.00(+0.00%)
May 05, 2022 3.962 3.969 3.703 3.814 733,029 -0.14(-3.54%)
May 04, 2022 3.851 3.969 3.792 3.954 1,421,686 +0.17(+4.48%)
May 03, 2022 3.563 3.814 3.526 3.785 906,560 +0.27(+7.55%)
May 02, 2022 3.467 3.534 3.416 3.519 966,380 +0.08(+2.36%)
Apr 29, 2022 3.556 3.652 3.438 3.438 760,204 -0.16(-4.51%)
Apr 28, 2022 3.689 3.689 3.498 3.600 689,409 -0.09(-2.40%)
Apr 27, 2022 3.689 3.777 3.630 3.689 1,628,915 +0.13(+3.73%)
Apr 26, 2022 3.475 3.667 3.438 3.556 1,344,343 +0.12(+3.43%)
Apr 25, 2022 3.689 3.689 3.283 3.438 1,732,510 -0.30(-8.09%)
Apr 22, 2022 3.762 4.021 3.707 3.740 1,517,940 -0.04(-0.98%)
Apr 21, 2022 3.976 4.072 3.733 3.777 1,354,203 -0.15(-3.76%)
Apr 20, 2022 3.984 4.065 3.814 3.925 1,059,272 -0.03(-0.75%)
Apr 19, 2022 3.910 3.991 3.829 3.954 892,993 +0.04(+1.13%)
Apr 18, 2022 3.895 3.969 3.733 3.910 1,554,049 +0.03(+0.76%)
Apr 14, 2022 3.578 3.888 3.578 3.880 1,771,488 +0.30(+8.23%)
Apr 13, 2022 3.460 3.585 3.460 3.585 823,989 +0.18(+5.19%)
Apr 12, 2022 3.357 3.482 3.338 3.408 985,890 +0.04(+1.32%)
Apr 11, 2022 3.681 3.748 3.327 3.364 1,826,440 -0.37(-9.88%)
Apr 08, 2022 3.600 3.751 3.548 3.733 1,273,636 +0.19(+5.42%)
Apr 07, 2022 3.541 3.585 3.467 3.541 1,623,626 +0.02(+0.63%)
Apr 06, 2022 3.548 3.630 3.467 3.519 1,252,228 -0.07(-2.05%)
Apr 05, 2022 3.703 3.759 3.571 3.593 1,191,875 -0.15(-3.94%)
Apr 04, 2022 3.866 3.873 3.633 3.740 1,676,270 -0.13(-3.24%)
Apr 01, 2022 3.984 4.047 3.799 3.866 1,243,261 -0.12(-2.96%)
Mar 31, 2022 4.006 4.153 3.954 3.984 872,723 -0.01(-0.18%)
Mar 30, 2022 3.969 4.190 3.947 3.991 2,003,733 +0.04(+1.12%)
Mar 29, 2022 3.873 3.976 3.755 3.947 1,582,541 +0.03(+0.75%)
Mar 28, 2022 3.858 4.017 3.818 3.917 1,393,692 +0.06(+1.53%)
Mar 25, 2022 3.703 3.866 3.700 3.858 1,236,064 +0.18(+5.02%)
Mar 24, 2022 3.836 3.873 3.652 3.674 1,029,755 -0.11(-2.92%)
Mar 23, 2022 3.622 3.936 3.622 3.785 2,321,076 +0.18(+5.12%)
Mar 22, 2022 3.548 3.696 3.548 3.600 1,084,193 +0.07(+2.09%)
Mar 21, 2022 3.475 3.606 3.371 3.526 862,382 +0.09(+2.57%)
Mar 18, 2022 3.357 3.523 3.354 3.438 1,105,521 -0.04(-1.06%)
Mar 17, 2022 3.290 3.512 3.290 3.475 1,085,003 +0.23(+7.05%)
Mar 16, 2022 3.312 3.386 3.165 3.246 1,167,614 -0.01(-0.23%)
Mar 15, 2022 3.253 3.313 3.121 3.253 1,083,345 -0.15(-4.34%)
Mar 14, 2022 3.630 3.644 3.268 3.401 1,995,142 -0.24(-6.49%)
Mar 11, 2022 3.711 3.796 3.622 3.637 1,038,292 -0.07(-1.79%)
Mar 10, 2022 3.659 3.703 1,075,679 +0.01(+0.20%)
Mar 09, 2022 4.035 4.058 3.578 3.696 2,506,968 -0.28(-7.05%)
Mar 08, 2022 3.807 4.094 3.807 3.976 2,618,879 +0.26(+6.94%)
Mar 07, 2022 3.619 3.896 3.555 3.718 2,860,100 +0.17(+4.80%)
Mar 04, 2022 3.548 3.569 3.395 3.548 1,468,661 -0.01(-0.40%)
Mar 03, 2022 3.633 3.665 3.451 3.562 1,480,329 -0.04(-1.18%)
Mar 02, 2022 3.470 3.612 3.473 3.605 1,651,247 +0.16(+4.53%)
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.