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
)
3.140
-0.060 (-1.88%)
Streaming Delayed Price
Updated: 12:15 PM EDT, May 22, 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 (%)
May 31, 2012
5.385
5.420
5.274
5.330
832,673
-0.05(-0.90%)
May 30, 2012
5.544
5.570
5.357
5.378
641,266
-0.23(-4.07%)
May 29, 2012
5.738
5.793
5.558
5.606
564,381
-0.10(-1.82%)
May 25, 2012
5.558
5.738
5.510
5.710
658,917
+0.19(+3.38%)
May 24, 2012
5.606
5.669
5.496
5.523
776,215
-0.09(-1.60%)
May 23, 2012
5.357
5.620
5.330
5.613
838,267
+0.25(+4.65%)
May 22, 2012
5.413
5.537
5.350
5.364
941,583
-0.03(-0.64%)
May 21, 2012
4.990
5.399
4.990
5.399
906,632
+0.42(+8.33%)
May 18, 2012
5.032
5.074
4.977
4.984
667,003
-0.01(-0.28%)
May 17, 2012
5.046
5.122
4.977
4.997
655,380
-0.06(-1.10%)
May 16, 2012
5.101
5.205
5.025
5.053
635,909
-0.05(-0.95%)
May 15, 2012
5.129
5.163
5.067
5.101
698,308
-0.03(-0.54%)
May 14, 2012
5.226
5.253
5.115
5.129
536,799
-0.13(-2.50%)
May 11, 2012
5.288
5.357
5.260
5.260
563,638
-0.07(-1.30%)
May 10, 2012
5.399
5.440
5.330
5.330
469,232
-0.04(-0.77%)
May 09, 2012
5.337
5.399
5.274
5.371
547,441
+0.00(+0.00%)
May 08, 2012
5.309
5.406
5.274
5.371
820,945
+0.03(+0.65%)
May 07, 2012
5.406
5.475
5.330
5.337
674,121
-0.06(-1.15%)
May 04, 2012
5.316
5.516
5.309
5.399
1,100,752
+0.08(+1.43%)
May 03, 2012
5.427
5.523
5.260
5.323
1,083,012
-0.20(-3.63%)
May 02, 2012
5.475
5.523
5.420
5.523
629,188
+0.01(+0.13%)
May 01, 2012
5.440
5.565
5.392
5.516
722,957
+0.08(+1.40%)
Apr 30, 2012
5.503
5.579
5.440
5.440
386,466
-0.08(-1.50%)
Apr 27, 2012
5.475
5.558
5.406
5.523
996,419
+0.07(+1.27%)
Apr 26, 2012
5.440
5.489
5.406
5.454
313,548
-0.01(-0.13%)
Apr 25, 2012
5.516
5.571
5.385
5.461
506,371
+0.01(+0.13%)
Apr 24, 2012
5.447
5.523
5.427
5.454
479,459
+0.01(+0.25%)
Apr 23, 2012
5.454
5.503
5.371
5.440
581,901
-0.08(-1.50%)
Apr 20, 2012
5.350
5.565
5.350
5.523
1,834,419
+0.18(+3.37%)
Apr 19, 2012
5.233
5.357
5.226
5.343
677,265
+0.11(+2.12%)
Apr 18, 2012
5.392
5.413
5.233
5.233
846,182
-0.17(-3.20%)
Apr 17, 2012
5.378
5.530
5.378
5.406
563,884
+0.05(+0.90%)
Apr 16, 2012
5.364
5.427
5.309
5.357
568,650
-0.01(-0.26%)
Apr 13, 2012
5.433
5.475
5.330
5.371
633,449
-0.07(-1.27%)
Apr 12, 2012
5.316
5.503
5.302
5.440
802,835
+0.11(+2.08%)
Apr 11, 2012
5.274
5.357
5.226
5.330
1,329,457
+0.12(+2.39%)
Apr 10, 2012
5.433
5.489
5.205
5.205
1,748,485
-0.26(-4.69%)
Apr 09, 2012
5.710
5.710
5.427
5.461
2,312,486
-0.35(-5.96%)
Apr 05, 2012
5.925
5.953
5.773
5.807
2,005,067
-0.15(-2.44%)
Apr 04, 2012
6.056
6.119
5.939
5.953
1,213,326
-0.19(-3.04%)
Apr 03, 2012
6.195
6.236
6.084
6.139
1,435,876
-0.02(-0.34%)
Apr 02, 2012
6.202
6.271
6.119
6.160
1,241,138
-0.03(-0.56%)
Mar 30, 2012
5.987
6.278
5.897
6.195
2,856,992
+0.24(+4.07%)
Mar 29, 2012
5.959
5.987
5.870
5.953
969,405
-0.05(-0.81%)
Mar 28, 2012
5.932
6.119
5.932
6.001
591,884
+0.06(+1.05%)
Mar 27, 2012
6.043
6.063
5.939
5.939
356,214
-0.08(-1.27%)
Mar 26, 2012
6.167
6.209
6.001
6.015
725,675
+0.01(+0.12%)
Mar 23, 2012
5.953
6.049
5.911
6.008
185,285
+0.06(+0.93%)
Mar 22, 2012
6.077
6.133
5.925
5.953
492,787
-0.19(-3.04%)
Mar 21, 2012
6.126
6.229
6.098
6.139
366,456
+0.04(+0.68%)
Mar 20, 2012
6.098
6.243
6.049
6.098
575,391
-0.15(-2.33%)
Mar 19, 2012
6.285
6.396
6.243
6.243
746,788
-0.07(-1.10%)
Mar 16, 2012
6.236
6.382
6.229
6.312
943,165
+0.12(+2.01%)
Mar 15, 2012
5.883
6.209
5.863
6.188
945,074
+0.30(+5.05%)
Mar 14, 2012
5.946
6.008
5.870
5.890
1,022,566
-0.06(-0.93%)
Mar 13, 2012
5.925
5.966
5.886
5.946
511,572
+0.04(+0.70%)
Mar 12, 2012
5.994
6.022
5.835
5.904
798,655
-0.08(-1.39%)
Mar 09, 2012
5.994
6.070
5.946
5.987
635,489
+0.04(+0.70%)
Mar 08, 2012
5.925
5.980
5.856
5.946
476,981
+0.04(+0.70%)
Mar 07, 2012
5.849
5.911
5.828
5.904
444,548
+0.08(+1.43%)
Mar 06, 2012
5.953
5.987
5.683
5.821
1,276,059
-0.24(-4.00%)
Mar 05, 2012
6.243
6.257
6.036
6.063
880,597
-0.20(-3.20%)
Mar 02, 2012
6.402
6.409
6.236
6.264
564,479
-0.13(-2.06%)
Mar 01, 2012
6.368
6.437
6.306
6.396
628,666
+0.07(+1.09%)
Feb 29, 2012
6.209
6.361
6.167
6.326
1,435,070
+0.14(+2.24%)
Feb 28, 2012
6.555
6.555
6.133
6.188
1,057,577
-0.28(-4.28%)
Feb 27, 2012
6.368
6.513
6.285
6.465
1,188,181
+0.08(+1.30%)
Feb 24, 2012
6.389
6.479
6.333
6.382
1,072,862
+0.03(+0.55%)
Feb 23, 2012
6.285
6.389
6.091
6.347
1,154,717
+0.03(+0.44%)
Feb 22, 2012
6.361
6.458
6.278
6.319
976,156
-0.03(-0.54%)
Feb 21, 2012
6.721
6.721
6.278
6.354
2,013,065
-0.37(-5.46%)
Feb 17, 2012
6.749
6.866
6.707
6.721
904,821
-0.03(-0.41%)
Feb 16, 2012
6.492
6.755
6.472
6.749
996,777
+0.25(+3.83%)
Feb 15, 2012
6.873
6.915
6.451
6.499
1,891,649
-0.33(-4.86%)
Feb 14, 2012
6.672
7.053
6.672
6.832
4,182,943
+0.24(+3.68%)
Feb 13, 2012
6.257
6.645
6.126
6.589
2,575,175
+0.42(+6.85%)
Feb 10, 2012
6.333
6.340
6.063
6.167
1,146,568
-0.25(-3.88%)
Feb 09, 2012
6.063
6.499
6.022
6.416
1,825,788
+0.35(+5.70%)
Feb 08, 2012
6.146
6.167
5.966
6.070
898,280
-0.04(-0.68%)
Feb 07, 2012
6.202
6.283
6.063
6.112
1,470,821
-0.08(-1.34%)
Feb 06, 2012
5.703
6.209
5.703
6.195
2,312,118
+0.46(+7.96%)
Feb 03, 2012
5.627
5.759
5.558
5.738
654,669
+0.12(+2.22%)
Feb 02, 2012
5.690
5.703
5.565
5.613
538,579
-0.06(-0.98%)
Feb 01, 2012
5.780
5.780
5.641
5.669
647,746
-0.10(-1.80%)
Jan 31, 2012
5.703
5.800
5.648
5.773
513,382
+0.06(+0.97%)
Jan 30, 2012
5.724
5.745
5.648
5.717
331,854
-0.06(-0.96%)
Jan 27, 2012
5.759
5.814
5.724
5.773
254,035
-0.03(-0.48%)
Jan 26, 2012
5.766
5.814
5.732
5.800
512,465
+0.05(+0.84%)
Jan 25, 2012
5.786
5.807
5.690
5.752
363,880
-0.03(-0.60%)
Jan 24, 2012
5.800
5.820
5.745
5.786
390,016
-0.03(-0.48%)
Jan 23, 2012
5.849
5.870
5.724
5.814
1,029,404
-0.03(-0.47%)
Jan 20, 2012
5.620
5.856
5.620
5.842
913,658
+0.20(+3.56%)
Jan 19, 2012
5.537
5.662
5.537
5.641
749,877
+0.14(+2.52%)
Jan 18, 2012
5.461
5.565
5.427
5.503
782,952
+0.06(+1.15%)
Jan 17, 2012
5.489
5.503
5.420
5.440
418,963
-0.01(-0.13%)
Jan 13, 2012
5.413
5.447
5.316
5.447
316,387
-0.01(-0.25%)
Jan 12, 2012
5.516
5.516
5.385
5.461
685,996
-0.04(-0.75%)
Jan 11, 2012
5.482
5.510
5.378
5.503
455,384
+0.00(+0.00%)
Jan 10, 2012
5.510
5.572
5.503
5.503
453,888
+0.04(+0.76%)
Jan 09, 2012
5.468
5.516
5.409
5.461
386,446
-0.03(-0.63%)
Jan 06, 2012
5.496
5.579
5.472
5.496
684,424
-0.01(-0.25%)
Jan 05, 2012
5.510
5.537
5.406
5.510
1,441,764
+0.01(+0.25%)
Jan 04, 2012
5.385
5.523
5.378
5.496
308,108
+0.32(+6.15%)
Dec 30, 2011
5.184
5.219
5.150
5.177
769,406
-0.04(-0.80%)
Dec 29, 2011
5.247
5.330
5.212
5.219
483,723
-0.06(-1.18%)
Dec 28, 2011
5.337
5.433
5.247
5.281
562,684
-0.09(-1.68%)
Dec 27, 2011
5.316
5.399
5.316
5.371
550,531
+0.03(+0.65%)
Dec 23, 2011
5.288
5.385
5.288
5.337
494,566
+0.03(+0.65%)
Dec 21, 2011
5.170
5.337
5.157
5.302
736,743
+0.10(+1.86%)
Dec 20, 2011
5.413
5.461
5.177
5.205
1,294,364
-0.09(-1.70%)
Dec 19, 2011
5.510
5.537
5.267
5.295
565,029
-0.24(-4.26%)
Dec 16, 2011
5.510
5.600
5.482
5.530
549,936
+0.03(+0.63%)
Dec 15, 2011
5.586
5.641
5.461
5.496
664,914
-0.06(-1.00%)
Dec 14, 2011
5.523
5.579
5.447
5.551
927,377
-0.03(-0.62%)
Dec 13, 2011
5.579
5.676
5.472
5.586
1,134,483
+0.03(+0.50%)
Dec 12, 2011
5.433
5.572
5.413
5.558
642,955
+0.04(+0.75%)
Dec 09, 2011
5.489
5.544
5.427
5.516
604,478
+0.02(+0.38%)
Dec 08, 2011
5.378
5.503
5.330
5.496
850,728
+0.05(+0.89%)
Dec 07, 2011
5.385
5.496
5.330
5.447
633,892
+0.05(+0.90%)
Dec 06, 2011
5.350
5.468
5.295
5.399
583,054
+0.06(+1.04%)
Dec 05, 2011
5.364
5.371
5.288
5.343
915,250
+0.08(+1.58%)
Dec 02, 2011
5.233
5.364
5.215
5.260
881,723
+0.08(+1.47%)
Dec 01, 2011
5.177
5.330
5.143
5.184
535,535
+0.00(+0.00%)
Nov 30, 2011
5.288
5.364
5.150
5.184
828,910
+0.06(+1.22%)
Nov 29, 2011
5.122
5.184
5.080
5.122
439,320
-0.01(-0.13%)
Nov 28, 2011
5.150
5.247
5.067
5.129
724,829
+0.11(+2.21%)
Nov 25, 2011
5.039
5.122
4.984
5.018
330,995
-0.09(-1.76%)
Nov 23, 2011
5.295
5.399
5.018
5.108
650,658
-0.16(-3.02%)
Nov 22, 2011
5.330
5.537
5.094
5.267
1,177,609
-0.20(-3.67%)
Nov 21, 2011
5.489
5.523
5.364
5.468
578,558
-0.13(-2.35%)
Nov 18, 2011
5.530
5.613
5.413
5.600
591,847
+0.10(+1.89%)
Nov 17, 2011
5.648
5.648
5.399
5.496
711,382
-0.18(-3.17%)
Nov 16, 2011
5.620
5.752
5.572
5.676
483,936
-0.05(-0.85%)
Nov 15, 2011
5.883
5.925
5.537
5.724
983,770
-0.19(-3.16%)
Nov 14, 2011
5.814
5.994
5.793
5.911
649,818
+0.09(+1.55%)
Nov 11, 2011
5.745
5.870
5.669
5.821
663,395
+0.17(+2.94%)
Nov 10, 2011
5.620
5.710
5.530
5.655
464,939
+0.12(+2.25%)
Nov 09, 2011
5.600
5.648
5.440
5.530
334,396
-0.26(-4.43%)
Nov 08, 2011
5.724
5.793
5.627
5.786
318,875
+0.10(+1.70%)
Nov 07, 2011
5.745
5.773
5.620
5.690
288,803
-0.06(-0.96%)
Nov 04, 2011
5.731
5.793
5.676
5.745
263,721
-0.01(-0.24%)
Nov 03, 2011
5.856
5.870
5.710
5.759
409,719
-0.02(-0.36%)
Nov 02, 2011
5.703
5.800
5.655
5.780
671,713
+0.15(+2.71%)
Nov 01, 2011
5.510
5.648
5.330
5.627
1,048,637
-0.07(-1.21%)
Oct 31, 2011
5.738
5.773
5.551
5.696
706,326
-0.12(-2.14%)
Oct 28, 2011
5.676
5.883
5.620
5.821
716,944
+0.12(+2.06%)
Oct 27, 2011
5.655
5.780
5.523
5.703
838,838
+0.19(+3.39%)
Oct 26, 2011
5.606
5.606
5.433
5.516
637,461
-0.01(-0.13%)
Oct 25, 2011
5.600
5.600
5.433
5.523
376,551
-0.09(-1.60%)
Oct 24, 2011
5.523
5.703
5.475
5.613
607,158
+0.11(+2.01%)
Oct 21, 2011
5.461
5.606
5.399
5.503
761,535
+0.06(+1.02%)
Oct 20, 2011
5.482
5.669
5.392
5.447
1,153,894
-0.04(-0.76%)
Oct 19, 2011
5.586
5.731
5.420
5.489
805,022
-0.12(-2.22%)
Oct 18, 2011
5.606
5.620
5.433
5.613
762,715
+0.00(+0.00%)
Oct 17, 2011
5.786
5.807
5.523
5.613
1,027,712
-0.24(-4.02%)
Oct 14, 2011
5.821
5.883
5.773
5.849
591,178
+0.14(+2.42%)
Oct 13, 2011
5.600
5.793
5.479
5.710
583,750
+0.09(+1.60%)
Oct 12, 2011
5.593
5.821
5.572
5.620
962,265
+0.10(+1.75%)
Oct 11, 2011
5.226
5.579
5.177
5.523
804,152
+0.26(+5.00%)
Oct 10, 2011
5.025
5.281
5.025
5.260
598,633
+0.36(+7.34%)
Oct 07, 2011
5.157
5.177
4.880
4.900
528,392
-0.22(-4.32%)
Oct 06, 2011
4.984
5.205
4.949
5.122
509,486
+0.12(+2.49%)
Oct 05, 2011
4.866
5.060
4.845
4.997
614,066
+0.09(+1.83%)
Oct 04, 2011
4.748
4.928
4.561
4.907
900,509
+0.11(+2.31%)
Oct 03, 2011
5.025
5.129
4.790
4.797
943,006
-0.34(-6.60%)
Sep 30, 2011
5.447
5.496
5.136
5.136
1,425,236
-0.42(-7.60%)
Sep 29, 2011
5.579
5.634
5.447
5.558
528,624
+0.10(+1.90%)
Sep 28, 2011
5.620
5.703
5.406
5.454
517,471
-0.16(-2.84%)
Sep 27, 2011
5.579
5.918
5.565
5.613
914,247
+0.15(+2.79%)
Sep 26, 2011
5.530
5.537
5.295
5.461
446,769
-0.03(-0.63%)
Sep 23, 2011
5.288
5.530
5.281
5.496
689,720
+0.19(+3.66%)
Sep 22, 2011
5.309
5.427
5.136
5.302
888,556
-0.03(-0.52%)
Sep 21, 2011
5.655
5.662
5.309
5.330
1,431,360
-0.35(-6.21%)
Sep 20, 2011
5.835
5.849
5.662
5.683
657,970
-0.15(-2.61%)
Sep 19, 2011
5.925
5.946
5.780
5.835
850,616
-0.22(-3.66%)
Sep 16, 2011
6.347
6.347
6.015
6.056
1,185,267
-0.28(-4.37%)
Sep 15, 2011
6.354
6.368
6.244
6.333
334,778
+0.03(+0.55%)
Sep 14, 2011
6.257
6.389
6.209
6.299
807,477
+0.07(+1.11%)
Sep 13, 2011
5.959
6.243
5.883
6.229
683,862
+0.26(+4.41%)
Sep 12, 2011
5.821
5.980
5.786
5.966
290,299
+0.05(+0.82%)
Sep 09, 2011
5.973
6.043
5.849
5.918
446,484
-0.12(-2.06%)
Sep 08, 2011
6.043
6.250
5.980
6.043
597,478
-0.07(-1.13%)
Sep 07, 2011
6.022
6.139
5.959
6.112
515,760
+0.18(+3.03%)
Sep 06, 2011
5.925
6.049
5.842
5.932
690,396
-0.17(-2.72%)
Sep 02, 2011
6.167
6.209
6.036
6.098
656,001
-0.19(-3.08%)
Sep 01, 2011
6.319
6.465
6.257
6.292
640,886
-0.03(-0.55%)
Aug 31, 2011
6.368
6.506
6.229
6.326
735,113
-0.01(-0.11%)
Aug 30, 2011
6.049
6.389
5.994
6.333
995,569
+0.27(+4.45%)
Aug 29, 2011
5.856
6.119
5.835
6.063
1,036,592
+0.25(+4.29%)
Aug 26, 2011
5.738
5.897
5.683
5.814
901,543
+0.03(+0.60%)
Aug 25, 2011
5.766
5.835
5.710
5.780
1,142,302
+0.08(+1.33%)
Aug 24, 2011
5.911
5.953
5.690
5.703
1,269,934
-0.25(-4.19%)
Aug 23, 2011
5.613
6.022
5.586
5.953
1,581,616
+0.37(+6.57%)
Aug 22, 2011
5.683
5.752
5.503
5.586
787,074
+0.02(+0.37%)
Aug 19, 2011
5.565
5.683
5.516
5.565
939,366
-0.08(-1.47%)
Aug 18, 2011
5.890
5.911
5.611
5.648
1,093,043
-0.43(-7.06%)
Aug 17, 2011
5.655
6.126
5.620
6.077
2,525,248
+0.42(+7.47%)
Aug 16, 2011
5.655
5.752
5.572
5.655
545,615
-0.03(-0.49%)
Aug 15, 2011
5.648
5.738
5.620
5.683
962,537
+0.10(+1.86%)
Aug 12, 2011
5.662
5.717
5.530
5.579
1,069,670
+0.03(+0.50%)
Aug 11, 2011
5.447
5.620
5.433
5.551
1,504,830
+0.12(+2.30%)
Aug 10, 2011
5.413
5.579
5.357
5.427
1,293,773
-0.10(-1.88%)
Aug 09, 2011
5.572
5.634
5.206
5.530
1,856,003
+0.21(+3.90%)
Aug 08, 2011
5.572
5.606
5.302
5.323
3,677,177
-0.57(-9.64%)
Aug 05, 2011
5.710
6.049
5.613
5.890
2,153,227
-0.01(-0.23%)
Aug 04, 2011
6.243
6.257
5.842
5.904
2,428,571
-0.44(-6.88%)
Aug 03, 2011
6.409
6.458
6.264
6.340
2,236,508
-0.08(-1.19%)
Aug 02, 2011
6.714
6.762
6.416
6.416
1,642,981
-0.32(-4.73%)
Aug 01, 2011
6.873
6.873
6.714
6.735
959,154
-0.05(-0.71%)
Jul 29, 2011
6.728
6.866
6.624
6.783
1,100,388
-0.01(-0.10%)
Jul 28, 2011
6.866
6.908
6.749
6.790
826,383
+0.03(+0.41%)
Jul 27, 2011
6.866
6.928
6.707
6.762
1,299,337
-0.12(-1.71%)
Jul 26, 2011
6.749
6.970
6.679
6.880
2,552,501
+0.15(+2.16%)
Jul 25, 2011
6.804
6.839
6.700
6.735
2,019,306
-0.14(-2.01%)
Jul 22, 2011
7.095
7.115
6.845
6.873
2,231,976
-0.37(-5.07%)
Jul 21, 2011
7.330
7.378
7.219
7.240
811,010
-0.03(-0.48%)
Jul 20, 2011
7.316
7.358
7.268
7.275
391,601
-0.03(-0.38%)
Jul 19, 2011
7.268
7.371
7.219
7.302
442,446
+0.05(+0.67%)
Jul 18, 2011
7.434
7.455
7.247
7.254
613,382
-0.20(-2.69%)
Jul 15, 2011
7.337
7.468
7.330
7.455
468,973
+0.12(+1.60%)
Jul 14, 2011
7.406
7.496
7.330
7.337
689,726
-0.07(-0.93%)
Jul 13, 2011
7.344
7.496
7.337
7.406
541,743
+0.06(+0.85%)
Jul 12, 2011
7.385
7.427
7.316
7.344
480,796
-0.06(-0.75%)
Jul 11, 2011
7.545
7.572
7.365
7.399
594,457
-0.21(-2.82%)
Jul 08, 2011
7.635
7.669
7.524
7.614
540,536
-0.06(-0.72%)
Jul 07, 2011
7.669
7.731
7.628
7.669
621,567
+0.05(+0.64%)
Jul 06, 2011
7.579
7.655
7.510
7.621
419,929
+0.04(+0.55%)
Jul 05, 2011
7.683
7.745
7.524
7.579
406,568
-0.12(-1.62%)
Jul 01, 2011
7.600
7.738
7.551
7.704
485,803
+0.12(+1.55%)
Jun 30, 2011
7.648
7.683
7.545
7.586
542,540
-0.03(-0.36%)
Jun 29, 2011
7.468
7.641
7.455
7.614
1,287,552
+0.14(+1.85%)
Jun 28, 2011
7.455
7.496
7.385
7.475
553,855
+0.07(+0.93%)
Jun 27, 2011
7.441
7.531
7.385
7.406
577,428
-0.06(-0.74%)
Jun 24, 2011
7.614
7.683
7.461
7.461
756,951
-0.12(-1.55%)
Jun 23, 2011
7.614
7.614
7.475
7.579
698,698
-0.10(-1.26%)
Jun 22, 2011
7.607
7.711
7.600
7.676
685,067
+0.06(+0.82%)
Jun 21, 2011
7.538
7.648
7.510
7.614
1,156,200
+0.10(+1.38%)
Jun 20, 2011
7.511
7.531
7.486
7.510
1,269,702
+0.05(+0.65%)
Jun 17, 2011
7.434
7.482
7.282
7.461
2,297,624
-0.32(-4.09%)
Jun 16, 2011
7.676
7.814
7.662
7.780
1,408,453
+0.08(+0.99%)
Jun 15, 2011
7.496
7.752
7.496
7.704
985,098
+0.09(+1.18%)
Jun 14, 2011
7.503
7.641
7.482
7.614
917,878
+0.17(+2.33%)
Jun 13, 2011
7.399
7.489
7.240
7.441
1,208,729
+0.03(+0.47%)
Jun 10, 2011
7.565
7.565
7.316
7.406
1,042,628
-0.15(-1.92%)
Jun 09, 2011
7.448
7.565
7.399
7.551
699,800
+0.12(+1.58%)
Jun 08, 2011
7.607
7.607
7.365
7.434
1,047,217
-0.17(-2.27%)
Jun 07, 2011
7.517
7.662
7.441
7.607
925,892
+0.10(+1.29%)
Jun 06, 2011
7.641
7.676
7.475
7.510
1,491,501
-0.17(-2.16%)
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.