Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
5.526
5.602
5.463
5.463
384,852
-0.08(-1.50%)
Apr 27, 2012
5.498
5.581
5.428
5.547
992,258
+0.07(+1.27%)
Apr 26, 2012
5.463
5.512
5.428
5.477
312,238
-0.01(-0.13%)
Apr 25, 2012
5.540
5.595
5.408
5.484
504,256
+0.01(+0.13%)
Apr 24, 2012
5.470
5.547
5.449
5.477
477,457
+0.01(+0.25%)
Apr 23, 2012
5.477
5.526
5.394
5.463
579,471
-0.08(-1.50%)
Apr 20, 2012
5.373
5.588
5.373
5.547
1,826,760
+0.18(+3.37%)
Apr 19, 2012
5.255
5.380
5.248
5.366
674,437
+0.11(+2.12%)
Apr 18, 2012
5.415
5.435
5.255
5.255
842,648
-0.17(-3.20%)
Apr 17, 2012
5.401
5.554
5.401
5.428
561,529
+0.05(+0.90%)
Apr 16, 2012
5.387
5.449
5.331
5.380
566,275
-0.01(-0.26%)
Apr 13, 2012
5.456
5.498
5.352
5.394
630,804
-0.07(-1.27%)
Apr 12, 2012
5.338
5.526
5.324
5.463
799,482
+0.11(+2.08%)
Apr 11, 2012
5.296
5.380
5.248
5.352
1,323,906
+0.13(+2.39%)
Apr 10, 2012
5.456
5.512
5.227
5.227
1,741,185
-0.26(-4.69%)
Apr 09, 2012
5.734
5.734
5.449
5.484
2,302,831
-0.35(-5.96%)
Apr 05, 2012
5.950
5.978
5.797
5.832
1,996,695
-0.15(-2.44%)
Apr 04, 2012
6.082
6.144
5.964
5.978
1,208,260
-0.19(-3.04%)
Apr 03, 2012
6.221
6.263
6.110
6.165
1,429,881
-0.02(-0.34%)
Apr 02, 2012
6.228
6.297
6.144
6.186
1,235,955
-0.03(-0.56%)
Mar 30, 2012
6.012
6.304
5.922
6.221
2,845,063
+0.24(+4.07%)
Mar 29, 2012
5.984
6.012
5.894
5.978
965,357
-0.05(-0.81%)
Mar 28, 2012
5.957
6.144
5.957
6.026
589,413
+0.06(+1.05%)
Mar 27, 2012
6.068
6.089
5.964
5.964
354,727
-0.08(-1.27%)
Mar 26, 2012
6.193
6.235
6.026
6.040
722,644
+0.01(+0.12%)
Mar 23, 2012
5.978
6.075
5.936
6.033
184,511
+0.06(+0.93%)
Mar 22, 2012
6.103
6.158
5.950
5.978
490,729
-0.19(-3.04%)
Mar 21, 2012
6.151
6.256
6.123
6.165
364,926
+0.04(+0.68%)
Mar 20, 2012
6.123
6.269
6.075
6.123
572,988
-0.15(-2.33%)
Mar 19, 2012
6.311
6.422
6.269
6.269
743,670
-0.07(-1.10%)
Mar 16, 2012
6.263
6.408
6.256
6.339
939,227
+0.13(+2.01%)
Mar 15, 2012
5.908
6.235
5.887
6.214
941,128
+0.30(+5.05%)
Mar 14, 2012
5.971
6.033
5.894
5.915
1,018,296
-0.06(-0.93%)
Mar 13, 2012
5.950
5.991
5.910
5.971
509,436
+0.04(+0.70%)
Mar 12, 2012
6.019
6.047
5.859
5.929
795,320
-0.08(-1.39%)
Mar 09, 2012
6.019
6.096
5.971
6.012
632,835
+0.04(+0.70%)
Mar 08, 2012
5.950
6.005
5.880
5.971
474,990
+0.04(+0.70%)
Mar 07, 2012
5.873
5.936
5.852
5.929
442,692
+0.08(+1.43%)
Mar 06, 2012
5.978
6.012
5.706
5.845
1,270,731
-0.24(-4.00%)
Mar 05, 2012
6.269
6.283
6.061
6.089
876,920
-0.20(-3.20%)
Mar 02, 2012
6.429
6.436
6.263
6.290
562,122
-0.13(-2.06%)
Mar 01, 2012
6.395
6.464
6.332
6.422
626,041
+0.07(+1.09%)
Feb 29, 2012
6.235
6.388
6.193
6.353
1,429,078
+0.14(+2.24%)
Feb 28, 2012
6.582
6.582
6.158
6.214
1,053,161
-0.28(-4.28%)
Feb 27, 2012
6.395
6.541
6.311
6.492
1,183,220
+0.08(+1.30%)
Feb 24, 2012
6.415
6.506
6.360
6.408
1,068,383
+0.03(+0.55%)
Feb 23, 2012
6.311
6.415
6.117
6.374
1,149,895
+0.03(+0.44%)
Feb 22, 2012
6.388
6.485
6.304
6.346
972,080
-0.03(-0.54%)
Feb 21, 2012
6.749
6.749
6.304
6.381
2,004,659
-0.37(-5.46%)
Feb 17, 2012
6.777
6.895
6.735
6.749
901,043
-0.03(-0.41%)
Feb 16, 2012
6.520
6.784
6.499
6.777
992,615
+0.25(+3.83%)
Feb 15, 2012
6.902
6.944
6.478
6.527
1,883,751
-0.33(-4.86%)
Feb 14, 2012
6.700
7.083
6.700
6.860
4,165,477
+0.24(+3.68%)
Feb 13, 2012
6.283
6.673
6.151
6.617
2,564,422
+0.42(+6.85%)
Feb 10, 2012
6.360
6.367
6.089
6.193
1,141,781
-0.25(-3.88%)
Feb 09, 2012
6.089
6.527
6.047
6.443
1,818,165
+0.35(+5.70%)
Feb 08, 2012
6.172
6.193
5.991
6.096
894,529
-0.04(-0.68%)
Feb 07, 2012
6.228
6.309
6.089
6.137
1,464,679
-0.08(-1.34%)
Feb 06, 2012
5.727
6.235
5.727
6.221
2,302,464
+0.46(+7.96%)
Feb 03, 2012
5.651
5.783
5.581
5.762
651,936
+0.13(+2.22%)
Feb 02, 2012
5.713
5.727
5.588
5.637
536,330
-0.06(-0.98%)
Feb 01, 2012
5.804
5.804
5.665
5.693
645,041
-0.10(-1.80%)
Jan 31, 2012
5.727
5.825
5.672
5.797
511,238
+0.06(+0.97%)
Jan 30, 2012
5.748
5.769
5.672
5.741
330,469
-0.06(-0.96%)
Jan 27, 2012
5.783
5.839
5.748
5.797
252,975
-0.03(-0.48%)
Jan 26, 2012
5.790
5.839
5.756
5.825
510,325
+0.05(+0.84%)
Jan 25, 2012
5.811
5.832
5.713
5.776
362,361
-0.03(-0.60%)
Jan 24, 2012
5.825
5.844
5.769
5.811
388,387
-0.03(-0.48%)
Jan 23, 2012
5.873
5.894
5.748
5.839
1,025,106
-0.03(-0.47%)
Jan 20, 2012
5.644
5.880
5.644
5.866
909,843
+0.20(+3.56%)
Jan 19, 2012
5.560
5.686
5.560
5.665
746,746
+0.14(+2.52%)
Jan 18, 2012
5.484
5.588
5.449
5.526
779,683
+0.06(+1.14%)
Jan 17, 2012
5.512
5.526
5.442
5.463
417,214
-0.01(-0.13%)
Jan 13, 2012
5.435
5.470
5.338
5.470
315,066
-0.01(-0.25%)
Jan 12, 2012
5.540
5.540
5.408
5.484
683,131
-0.04(-0.75%)
Jan 11, 2012
5.505
5.533
5.401
5.526
453,482
+0.00(+0.00%)
Jan 10, 2012
5.533
5.595
5.526
5.526
451,993
+0.04(+0.76%)
Jan 09, 2012
5.491
5.540
5.432
5.484
384,832
-0.03(-0.63%)
Jan 06, 2012
5.519
5.602
5.494
5.519
681,566
-0.01(-0.25%)
Jan 05, 2012
5.533
5.560
5.428
5.533
1,435,744
+0.01(+0.25%)
Jan 04, 2012
5.408
5.547
5.401
5.519
306,822
+0.32(+6.15%)
Dec 30, 2011
5.206
5.241
5.171
5.199
766,193
-0.04(-0.80%)
Dec 29, 2011
5.269
5.352
5.234
5.241
481,703
-0.06(-1.18%)
Dec 28, 2011
5.359
5.456
5.269
5.303
560,335
-0.09(-1.68%)
Dec 27, 2011
5.338
5.421
5.338
5.394
548,232
+0.03(+0.65%)
Dec 23, 2011
5.310
5.408
5.310
5.359
492,500
+0.03(+0.65%)
Dec 21, 2011
5.192
5.359
5.178
5.324
733,667
+0.10(+1.86%)
Dec 20, 2011
5.435
5.484
5.199
5.227
1,288,959
-0.09(-1.70%)
Dec 19, 2011
5.533
5.560
5.289
5.317
562,670
-0.24(-4.26%)
Dec 16, 2011
5.533
5.623
5.505
5.554
547,640
+0.03(+0.63%)
Dec 15, 2011
5.609
5.665
5.484
5.519
662,138
-0.06(-1.00%)
Dec 14, 2011
5.547
5.602
5.470
5.574
923,505
-0.03(-0.62%)
Dec 13, 2011
5.602
5.699
5.495
5.609
1,129,746
+0.03(+0.50%)
Dec 12, 2011
5.456
5.595
5.435
5.581
640,270
+0.04(+0.75%)
Dec 09, 2011
5.512
5.567
5.449
5.540
601,954
+0.02(+0.38%)
Dec 08, 2011
5.401
5.526
5.352
5.519
847,176
+0.05(+0.89%)
Dec 07, 2011
5.408
5.519
5.352
5.470
631,245
+0.05(+0.90%)
Dec 06, 2011
5.373
5.491
5.317
5.421
580,619
+0.06(+1.04%)
Dec 05, 2011
5.387
5.394
5.310
5.366
911,428
+0.08(+1.58%)
Dec 02, 2011
5.255
5.387
5.237
5.282
878,041
+0.08(+1.47%)
Dec 01, 2011
5.199
5.352
5.164
5.206
533,298
+0.00(+0.00%)
Nov 30, 2011
5.310
5.387
5.171
5.206
825,448
+0.06(+1.22%)
Nov 29, 2011
5.143
5.206
5.102
5.143
437,485
-0.01(-0.13%)
Nov 28, 2011
5.171
5.269
5.088
5.150
721,803
+0.11(+2.21%)
Nov 25, 2011
5.060
5.143
5.004
5.039
329,613
-0.09(-1.76%)
Nov 23, 2011
5.317
5.421
5.039
5.130
647,942
-0.16(-3.02%)
Nov 22, 2011
5.352
5.560
5.116
5.289
1,172,692
-0.20(-3.67%)
Nov 21, 2011
5.512
5.547
5.387
5.491
576,142
-0.13(-2.35%)
Nov 18, 2011
5.554
5.636
5.435
5.623
589,376
+0.10(+1.89%)
Nov 17, 2011
5.672
5.672
5.421
5.519
708,411
-0.18(-3.17%)
Nov 16, 2011
5.644
5.776
5.595
5.699
481,916
-0.05(-0.85%)
Nov 15, 2011
5.908
5.950
5.560
5.748
979,662
-0.19(-3.16%)
Nov 14, 2011
5.839
6.019
5.818
5.936
647,104
+0.09(+1.55%)
Nov 11, 2011
5.769
5.894
5.693
5.845
660,625
+0.17(+2.94%)
Nov 10, 2011
5.644
5.734
5.554
5.679
462,998
+0.13(+2.25%)
Nov 09, 2011
5.623
5.672
5.463
5.554
332,999
-0.26(-4.43%)
Nov 08, 2011
5.748
5.818
5.651
5.811
317,543
+0.10(+1.70%)
Nov 07, 2011
5.769
5.797
5.644
5.713
287,597
-0.06(-0.96%)
Nov 04, 2011
5.755
5.818
5.699
5.769
262,620
-0.01(-0.24%)
Nov 03, 2011
5.880
5.894
5.734
5.783
408,009
-0.02(-0.36%)
Nov 02, 2011
5.727
5.825
5.679
5.804
668,908
+0.15(+2.71%)
Nov 01, 2011
5.533
5.672
5.352
5.651
1,044,258
-0.07(-1.22%)
Oct 31, 2011
5.762
5.797
5.574
5.720
703,377
-0.13(-2.14%)
Oct 28, 2011
5.699
5.908
5.644
5.845
713,950
+0.12(+2.06%)
Oct 27, 2011
5.679
5.804
5.547
5.727
835,335
+0.19(+3.39%)
Oct 26, 2011
5.630
5.630
5.456
5.540
634,799
-0.01(-0.13%)
Oct 25, 2011
5.623
5.623
5.456
5.547
374,978
-0.09(-1.60%)
Oct 24, 2011
5.547
5.727
5.498
5.637
604,623
+0.11(+2.01%)
Oct 21, 2011
5.484
5.630
5.421
5.526
758,355
+0.06(+1.02%)
Oct 20, 2011
5.505
5.693
5.415
5.470
1,149,076
-0.04(-0.76%)
Oct 19, 2011
5.609
5.755
5.442
5.512
801,661
-0.13(-2.22%)
Oct 18, 2011
5.630
5.644
5.456
5.637
759,530
+0.00(+0.00%)
Oct 17, 2011
5.811
5.832
5.547
5.637
1,023,421
-0.24(-4.02%)
Oct 14, 2011
5.845
5.908
5.797
5.873
588,709
+0.14(+2.42%)
Oct 13, 2011
5.623
5.818
5.502
5.734
581,313
+0.09(+1.60%)
Oct 12, 2011
5.616
5.845
5.595
5.644
958,247
+0.10(+1.75%)
Oct 11, 2011
5.248
5.602
5.198
5.547
800,795
+0.26(+5.00%)
Oct 10, 2011
5.046
5.303
5.046
5.282
596,133
+0.36(+7.34%)
Oct 07, 2011
5.178
5.199
4.900
4.921
526,185
-0.22(-4.32%)
Oct 06, 2011
5.004
5.227
4.970
5.143
507,358
+0.13(+2.49%)
Oct 05, 2011
4.886
5.081
4.865
5.018
611,502
+0.09(+1.83%)
Oct 04, 2011
4.768
4.949
4.580
4.928
896,749
+0.11(+2.31%)
Oct 03, 2011
5.046
5.150
4.810
4.817
939,069
-0.34(-6.60%)
Sep 30, 2011
5.470
5.519
5.157
5.157
1,419,285
-0.42(-7.60%)
Sep 29, 2011
5.602
5.658
5.470
5.581
526,417
+0.10(+1.90%)
Sep 28, 2011
5.644
5.727
5.428
5.477
515,310
-0.16(-2.84%)
Sep 27, 2011
5.602
5.943
5.588
5.637
910,430
+0.15(+2.79%)
Sep 26, 2011
5.554
5.560
5.317
5.484
444,903
-0.03(-0.63%)
Sep 23, 2011
5.310
5.554
5.303
5.519
686,840
+0.19(+3.66%)
Sep 22, 2011
5.331
5.449
5.157
5.324
884,846
-0.03(-0.52%)
Sep 21, 2011
5.679
5.686
5.331
5.352
1,425,383
-0.35(-6.21%)
Sep 20, 2011
5.859
5.873
5.686
5.706
655,223
-0.15(-2.61%)
Sep 19, 2011
5.950
5.971
5.804
5.859
847,064
-0.22(-3.66%)
Sep 16, 2011
6.374
6.374
6.040
6.082
1,180,318
-0.28(-4.37%)
Sep 15, 2011
6.381
6.395
6.270
6.360
333,381
+0.03(+0.55%)
Sep 14, 2011
6.283
6.415
6.235
6.325
804,105
+0.07(+1.11%)
Sep 13, 2011
5.984
6.269
5.908
6.256
681,006
+0.26(+4.41%)
Sep 12, 2011
5.845
6.005
5.811
5.991
289,087
+0.05(+0.82%)
Sep 09, 2011
5.998
6.068
5.873
5.943
444,620
-0.13(-2.06%)
Sep 08, 2011
6.068
6.276
6.005
6.068
594,984
-0.07(-1.13%)
Sep 07, 2011
6.047
6.165
5.984
6.137
513,607
+0.18(+3.03%)
Sep 06, 2011
5.950
6.075
5.866
5.957
687,514
-0.17(-2.72%)
Sep 02, 2011
6.193
6.235
6.061
6.123
653,262
-0.19(-3.08%)
Sep 01, 2011
6.346
6.492
6.283
6.318
638,210
-0.03(-0.55%)
Aug 31, 2011
6.395
6.534
6.256
6.353
732,044
-0.01(-0.11%)
Aug 30, 2011
6.075
6.415
6.019
6.360
991,412
+0.27(+4.45%)
Aug 29, 2011
5.880
6.144
5.859
6.089
1,032,264
+0.25(+4.29%)
Aug 26, 2011
5.762
5.922
5.706
5.839
897,779
+0.03(+0.60%)
Aug 25, 2011
5.790
5.859
5.734
5.804
1,137,532
+0.08(+1.34%)
Aug 24, 2011
5.936
5.978
5.713
5.727
1,264,632
-0.25(-4.19%)
Aug 23, 2011
5.637
6.047
5.609
5.978
1,575,012
+0.37(+6.57%)
Aug 22, 2011
5.706
5.776
5.526
5.609
783,787
+0.02(+0.37%)
Aug 19, 2011
5.588
5.706
5.540
5.588
935,443
-0.08(-1.47%)
Aug 18, 2011
5.915
5.936
5.635
5.672
1,088,479
-0.43(-7.06%)
Aug 17, 2011
5.679
6.151
5.644
6.103
2,514,704
+0.42(+7.47%)
Aug 16, 2011
5.679
5.776
5.595
5.679
543,336
-0.03(-0.49%)
Aug 15, 2011
5.672
5.762
5.644
5.706
958,517
+0.10(+1.86%)
Aug 12, 2011
5.686
5.741
5.554
5.602
1,065,203
+0.03(+0.50%)
Aug 11, 2011
5.470
5.644
5.456
5.574
1,498,547
+0.13(+2.30%)
Aug 10, 2011
5.435
5.602
5.380
5.449
1,288,371
-0.10(-1.88%)
Aug 09, 2011
5.595
5.658
5.228
5.554
1,848,253
+0.21(+3.90%)
Aug 08, 2011
5.595
5.630
5.324
5.345
3,661,823
-0.57(-9.64%)
Aug 05, 2011
5.734
6.075
5.637
5.915
2,144,236
-0.01(-0.23%)
Aug 04, 2011
6.269
6.283
5.866
5.929
2,418,431
-0.44(-6.88%)
Aug 03, 2011
6.436
6.485
6.290
6.367
2,227,170
-0.08(-1.19%)
Aug 02, 2011
6.742
6.791
6.443
6.443
1,636,120
-0.32(-4.73%)
Aug 01, 2011
6.902
6.902
6.742
6.763
955,149
-0.05(-0.71%)
Jul 29, 2011
6.756
6.895
6.652
6.812
1,095,793
-0.01(-0.10%)
Jul 28, 2011
6.895
6.937
6.777
6.819
822,932
+0.03(+0.41%)
Jul 27, 2011
6.895
6.958
6.735
6.791
1,293,911
-0.12(-1.71%)
Jul 26, 2011
6.777
6.999
6.707
6.909
2,541,843
+0.15(+2.16%)
Jul 25, 2011
6.832
6.867
6.728
6.763
2,010,875
-0.14(-2.01%)
Jul 22, 2011
7.124
7.145
6.874
6.902
2,222,656
-0.37(-5.07%)
Jul 21, 2011
7.361
7.409
7.249
7.270
807,624
-0.03(-0.48%)
Jul 20, 2011
7.347
7.388
7.298
7.305
389,966
-0.03(-0.38%)
Jul 19, 2011
7.298
7.402
7.249
7.333
440,599
+0.05(+0.67%)
Jul 18, 2011
7.465
7.486
7.277
7.284
610,821
-0.20(-2.69%)
Jul 15, 2011
7.368
7.500
7.361
7.486
467,015
+0.12(+1.60%)
Jul 14, 2011
7.437
7.528
7.361
7.368
686,846
-0.07(-0.93%)
Jul 13, 2011
7.375
7.528
7.368
7.437
539,481
+0.06(+0.85%)
Jul 12, 2011
7.416
7.458
7.347
7.375
478,788
-0.06(-0.75%)
Jul 11, 2011
7.576
7.604
7.395
7.430
591,975
-0.22(-2.82%)
Jul 08, 2011
7.667
7.701
7.555
7.646
538,279
-0.06(-0.72%)
Jul 07, 2011
7.701
7.764
7.660
7.701
618,972
+0.05(+0.64%)
Jul 06, 2011
7.611
7.687
7.541
7.653
418,176
+0.04(+0.55%)
Jul 05, 2011
7.715
7.778
7.555
7.611
404,871
-0.13(-1.62%)
Jul 01, 2011
7.632
7.771
7.583
7.736
483,775
+0.12(+1.55%)
Jun 30, 2011
7.680
7.715
7.576
7.618
540,275
-0.03(-0.36%)
Jun 29, 2011
7.500
7.673
7.486
7.646
1,282,176
+0.14(+1.85%)
Jun 28, 2011
7.486
7.528
7.416
7.507
551,543
+0.07(+0.93%)
Jun 27, 2011
7.472
7.562
7.416
7.437
575,017
-0.06(-0.74%)
Jun 24, 2011
7.646
7.715
7.493
7.493
753,790
-0.12(-1.55%)
Jun 23, 2011
7.646
7.646
7.507
7.611
695,781
-0.10(-1.26%)
Jun 22, 2011
7.639
7.743
7.632
7.708
682,206
+0.06(+0.82%)
Jun 21, 2011
7.569
7.680
7.541
7.646
1,151,373
+0.10(+1.38%)
Jun 20, 2011
7.543
7.562
7.517
7.541
1,264,400
+0.05(+0.65%)
Jun 17, 2011
7.465
7.514
7.312
7.493
2,288,030
-0.32(-4.09%)
Jun 16, 2011
7.708
7.847
7.694
7.812
1,402,572
+0.08(+0.99%)
Jun 15, 2011
7.528
7.785
7.528
7.736
980,985
+0.09(+1.18%)
Jun 14, 2011
7.534
7.673
7.514
7.646
914,045
+0.17(+2.33%)
Jun 13, 2011
7.430
7.521
7.270
7.472
1,203,682
+0.03(+0.47%)
Jun 10, 2011
7.597
7.597
7.347
7.437
1,038,275
-0.15(-1.92%)
Jun 09, 2011
7.479
7.597
7.430
7.583
696,878
+0.12(+1.58%)
Jun 08, 2011
7.639
7.639
7.395
7.465
1,042,844
-0.17(-2.27%)
Jun 07, 2011
7.548
7.694
7.472
7.639
922,026
+0.10(+1.29%)
Jun 06, 2011
7.673
7.708
7.507
7.541
1,485,273
-0.17(-2.16%)
Jun 03, 2011
7.757
7.833
7.660
7.708
1,596,042
-0.16(-2.03%)
May 24, 2011
7.979
7.986
7.799
7.868
818,843
-0.08(-0.96%)
May 23, 2011
7.819
7.993
7.750
7.945
847,284
+0.02(+0.26%)
May 20, 2011
7.972
7.993
7.903
7.924
525,073
-0.06(-0.70%)
May 19, 2011
7.910
7.993
7.896
7.979
839,368
+0.11(+1.41%)
May 18, 2011
7.792
7.889
7.771
7.868
515,703
+0.13(+1.62%)
May 17, 2011
7.743
7.833
7.701
7.743
719,858
-0.03(-0.45%)
May 16, 2011
7.840
7.951
7.778
7.778
618,773
-0.08(-1.06%)
May 13, 2011
7.764
7.993
7.750
7.861
999,639
+0.04(+0.53%)
May 12, 2011
7.771
7.889
7.736
7.819
665,229
+0.01(+0.09%)
May 11, 2011
7.910
7.917
7.750
7.812
628,227
-0.12(-1.49%)
May 10, 2011
7.819
7.931
7.771
7.931
638,062
+0.15(+1.97%)
May 09, 2011
7.792
7.812
7.701
7.778
916,064
+0.00(+0.00%)
May 06, 2011
7.799
7.889
7.708
7.778
791,005
+0.05(+0.63%)
May 05, 2011
7.618
7.826
7.576
7.729
987,234
+0.03(+0.36%)
May 04, 2011
7.812
7.878
7.541
7.701
1,041,633
-0.12(-1.51%)
May 03, 2011
7.840
7.889
7.819
7.819
433,327
-0.06(-0.71%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.