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
+0.030 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2016
1.765
1.898
1.758
1.814
1,112,562
+0.04(+2.35%)
May 27, 2016
1.626
1.772
1.772
1.772
783,816
+0.19(+11.84%)
May 26, 2016
1.599
1.630
1.564
1.585
827,313
-0.01(-0.87%)
May 25, 2016
1.613
1.633
1.571
1.599
663,474
+0.01(+0.88%)
May 24, 2016
1.654
1.654
1.564
1.585
690,762
-0.01(-0.87%)
May 23, 2016
1.633
1.696
1.564
1.599
1,415,046
-0.03(-1.71%)
May 20, 2016
1.731
1.731
1.619
1.626
626,121
-0.08(-4.49%)
May 19, 2016
1.668
1.703
1.620
1.703
967,842
+0.02(+1.24%)
May 18, 2016
1.772
1.835
1.675
1.682
1,303,969
-0.18(-9.70%)
May 17, 2016
1.891
1.995
1.835
1.863
954,381
-0.03(-1.47%)
May 16, 2016
1.870
1.981
1.828
1.891
712,363
+0.00(+0.00%)
May 13, 2016
1.953
1.953
1.884
1.891
488,658
-0.06(-3.20%)
May 12, 2016
2.106
2.155
1.918
1.953
779,405
-0.18(-8.47%)
May 11, 2016
2.092
2.210
2.057
2.134
490,199
-0.01(-0.32%)
May 10, 2016
2.071
2.210
2.050
2.141
519,254
+0.10(+4.76%)
May 09, 2016
2.016
2.120
1.967
2.043
723,541
-0.01(-0.34%)
May 06, 2016
2.050
2.141
2.037
2.050
448,125
-0.01(-0.34%)
May 05, 2016
2.224
2.266
2.057
2.057
769,859
-0.15(-6.92%)
May 04, 2016
2.203
2.273
2.169
2.210
479,784
-0.02(-0.93%)
May 03, 2016
2.335
2.342
2.148
2.231
1,020,574
-0.17(-6.96%)
May 02, 2016
2.398
2.495
2.280
2.398
1,094,990
-0.01(-0.29%)
Apr 29, 2016
2.530
2.641
2.342
2.405
1,670,107
+0.03(+1.17%)
Apr 28, 2016
2.162
2.565
2.106
2.377
2,972,782
+0.20(+9.27%)
Apr 27, 2016
2.085
2.224
2.085
2.176
1,152,780
+0.13(+6.10%)
Apr 26, 2016
1.974
2.078
1.925
2.050
797,533
+0.08(+3.87%)
Apr 25, 2016
2.182
2.182
1.925
1.974
989,849
-0.11(-5.33%)
Apr 22, 2016
2.099
2.203
2.078
2.085
1,416,098
+0.02(+1.01%)
Apr 21, 2016
2.224
2.321
2.057
2.064
1,270,451
-0.12(-5.41%)
Apr 20, 2016
2.335
2.342
2.169
2.182
4,252,385
-0.12(-5.14%)
Apr 19, 2016
2.182
2.356
2.155
2.301
700,107
+0.13(+5.75%)
Apr 18, 2016
2.120
2.266
2.113
2.176
860,647
+0.04(+1.95%)
Apr 15, 2016
2.092
2.189
2.085
2.134
722,147
+0.03(+1.66%)
Apr 14, 2016
2.134
2.176
2.078
2.099
579,054
-0.01(-0.66%)
Apr 13, 2016
2.002
2.148
1.960
2.113
663,868
+0.13(+6.29%)
Apr 12, 2016
2.120
2.134
1.932
1.988
896,445
-0.11(-5.30%)
Apr 11, 2016
2.092
2.231
2.071
2.099
1,335,637
+0.01(+0.67%)
Apr 08, 2016
1.786
2.155
1.752
2.085
2,354,518
+0.33(+19.05%)
Apr 07, 2016
1.703
1.814
1.682
1.752
1,088,450
+0.08(+4.56%)
Apr 06, 2016
1.571
1.703
1.508
1.675
3,576,373
+0.11(+7.11%)
Apr 05, 2016
1.613
1.654
1.543
1.564
1,353,522
-0.06(-3.85%)
Apr 04, 2016
1.793
1.807
1.602
1.626
1,857,710
-0.14(-7.87%)
Apr 01, 2016
1.849
1.856
1.738
1.765
635,124
-0.09(-4.87%)
Mar 31, 2016
1.752
1.967
1.752
1.856
1,251,573
+0.12(+6.80%)
Mar 30, 2016
1.606
1.758
1.543
1.738
857,194
+0.15(+9.17%)
Mar 29, 2016
1.599
1.626
1.501
1.592
377,767
+0.02(+1.33%)
Mar 28, 2016
1.619
1.682
1.515
1.571
342,229
+0.01(+0.44%)
Mar 24, 2016
1.571
1.564
1.564
1.564
554,915
-0.03(-1.75%)
Mar 23, 2016
1.731
1.772
1.571
1.592
704,896
-0.16(-9.13%)
Mar 22, 2016
1.793
1.821
1.738
1.752
492,777
-0.04(-2.33%)
Mar 21, 2016
1.918
1.939
1.786
1.793
384,488
-0.14(-7.19%)
Mar 18, 2016
1.870
1.932
1.779
1.932
977,874
+0.09(+4.91%)
Mar 17, 2016
1.863
1.891
1.758
1.842
783,892
-0.01(-0.38%)
Mar 16, 2016
1.849
1.856
1.772
1.849
578,981
+0.02(+1.14%)
Mar 15, 2016
1.828
1.911
1.696
1.828
536,412
-0.01(-0.75%)
Mar 14, 2016
1.807
1.904
1.772
1.842
564,917
+0.00(+0.00%)
Mar 11, 2016
1.807
1.911
1.738
1.842
588,941
+0.06(+3.11%)
Mar 10, 2016
1.932
1.979
1.703
1.786
969,360
-0.10(-5.51%)
Mar 09, 2016
2.085
2.092
1.877
1.891
1,460,855
-0.37(-16.31%)
Mar 08, 2016
2.447
2.474
2.099
2.259
1,339,509
-0.17(-6.88%)
Mar 07, 2016
2.050
2.572
2.030
2.426
2,895,248
+0.45(+22.89%)
Mar 04, 2016
1.877
2.210
1.849
1.974
3,282,963
+0.12(+6.37%)
Mar 03, 2016
1.654
1.918
1.654
1.856
1,615,489
+0.18(+10.79%)
Mar 02, 2016
1.772
1.918
1.633
1.675
878,870
-0.11(-6.23%)
Mar 01, 2016
1.758
1.866
1.738
1.786
681,990
+0.03(+1.58%)
Feb 29, 2016
1.661
1.765
1.661
1.758
224,997
+0.06(+3.27%)
Feb 26, 2016
1.640
1.724
1.613
1.703
295,142
+0.13(+7.93%)
Feb 25, 2016
1.585
1.619
1.522
1.578
240,983
+0.04(+2.72%)
Feb 24, 2016
1.578
1.606
1.467
1.536
342,263
-0.03(-2.21%)
Feb 23, 2016
1.807
1.807
1.571
1.571
441,607
-0.19(-10.67%)
Feb 22, 2016
1.668
1.821
1.640
1.758
691,844
+0.15(+9.05%)
Feb 19, 2016
1.564
1.647
1.474
1.613
394,754
+0.05(+3.11%)
Feb 18, 2016
1.696
1.717
1.522
1.564
343,560
-0.08(-5.06%)
Feb 17, 2016
1.710
1.772
1.599
1.647
883,826
-0.05(-2.87%)
Feb 16, 2016
1.619
1.703
1.585
1.696
695,936
+0.13(+8.44%)
Feb 12, 2016
1.390
1.564
1.564
1.564
918,337
+0.16(+11.39%)
Feb 11, 2016
1.439
1.474
1.362
1.404
879,903
-0.06(-4.27%)
Feb 10, 2016
1.564
1.564
1.425
1.467
646,106
-0.06(-4.09%)
Feb 09, 2016
1.668
1.668
1.446
1.529
1,840,454
-0.21(-12.00%)
Feb 08, 2016
1.863
1.877
1.661
1.738
1,173,349
-0.11(-6.02%)
Feb 05, 2016
1.814
1.880
1.738
1.849
504,396
+0.06(+3.10%)
Feb 04, 2016
1.807
2.037
1.772
1.793
2,229,602
+0.08(+4.88%)
Feb 03, 2016
1.675
1.731
1.543
1.710
758,449
+0.08(+4.68%)
Feb 02, 2016
1.682
1.724
1.606
1.633
682,803
-0.05(-2.89%)
Feb 01, 2016
1.745
1.745
1.619
1.682
580,864
-0.06(-3.20%)
Jan 29, 2016
1.772
1.842
1.703
1.738
462,412
-0.03(-1.57%)
Jan 28, 2016
1.877
1.884
1.703
1.765
490,050
-0.06(-3.05%)
Jan 27, 2016
1.765
1.870
1.752
1.821
803,471
+0.08(+4.38%)
Jan 26, 2016
1.710
1.835
1.703
1.745
1,002,309
+0.04(+2.45%)
Jan 25, 2016
1.891
1.904
1.696
1.703
1,055,194
-0.19(-9.93%)
Jan 22, 2016
1.856
1.988
1.835
1.891
2,591,401
+0.08(+4.21%)
Jan 21, 2016
1.779
1.925
1.717
1.814
946,481
+0.08(+4.82%)
Jan 20, 2016
1.752
1.765
1.613
1.731
678,201
-0.06(-3.11%)
Jan 19, 2016
1.738
1.925
1.738
1.786
1,070,290
+0.06(+3.63%)
Jan 15, 2016
1.564
1.724
1.724
1.724
1,252,265
-0.08(-4.25%)
Jan 14, 2016
1.474
1.873
1.425
1.800
2,345,617
+0.31(+20.47%)
Jan 13, 2016
1.731
1.738
1.494
1.494
1,416,148
-0.24(-13.65%)
Jan 12, 2016
1.800
1.835
1.703
1.731
1,422,884
+0.00(+0.00%)
Jan 11, 2016
2.328
2.370
1.654
1.731
3,477,948
-0.67(-28.03%)
Jan 08, 2016
2.655
2.683
2.377
2.405
951,859
-0.27(-10.13%)
Jan 07, 2016
2.933
2.933
2.676
2.676
493,938
-0.26(-8.98%)
Jan 06, 2016
3.093
3.093
2.891
2.940
360,272
-0.17(-5.37%)
Jan 05, 2016
3.065
3.128
2.940
3.107
953,620
+0.08(+2.76%)
Jan 04, 2016
2.989
3.037
2.905
3.024
455,102
+0.00(+0.00%)
Dec 31, 2015
2.787
3.024
3.024
3.024
705,837
+0.18(+6.36%)
Dec 30, 2015
2.822
2.919
2.815
2.843
772,958
-0.03(-0.97%)
Dec 29, 2015
3.079
3.163
2.808
2.871
1,024,991
-0.22(-6.98%)
Dec 28, 2015
3.051
3.149
3.024
3.086
734,927
-0.04(-1.33%)
Dec 24, 2015
3.030
3.128
3.128
3.128
692,169
+0.13(+4.41%)
Dec 23, 2015
2.718
3.017
2.714
2.996
1,080,941
+0.26(+9.39%)
Dec 22, 2015
2.516
2.759
2.509
2.739
855,495
+0.19(+7.65%)
Dec 21, 2015
2.516
2.551
2.474
2.544
604,053
+0.03(+1.38%)
Dec 18, 2015
2.488
2.523
2.433
2.509
635,668
+0.02(+0.84%)
Dec 17, 2015
2.558
2.600
2.440
2.488
819,029
-0.10(-3.76%)
Dec 16, 2015
2.572
2.600
2.509
2.586
538,943
+0.04(+1.64%)
Dec 15, 2015
2.606
2.607
2.474
2.544
840,836
-0.12(-4.44%)
Dec 14, 2015
2.718
2.725
2.579
2.662
784,049
-0.08(-3.04%)
Dec 11, 2015
2.676
2.752
2.641
2.745
789,364
+0.01(+0.25%)
Dec 10, 2015
2.704
2.766
2.676
2.739
421,210
+0.04(+1.55%)
Dec 09, 2015
2.683
2.752
2.648
2.697
1,057,095
-0.01(-0.26%)
Dec 08, 2015
2.579
2.718
2.558
2.704
387,967
+0.06(+2.10%)
Dec 07, 2015
2.739
2.759
2.606
2.648
787,062
-0.13(-4.75%)
Dec 04, 2015
2.878
2.878
2.697
2.780
857,159
-0.12(-4.08%)
Dec 03, 2015
3.024
3.024
2.850
2.898
537,029
-0.08(-2.57%)
Dec 02, 2015
3.114
3.156
2.944
2.975
923,054
-0.15(-4.68%)
Dec 01, 2015
3.302
3.350
3.093
3.121
1,191,824
-0.18(-5.47%)
Nov 30, 2015
3.315
3.371
3.246
3.302
2,286,104
-0.01(-0.42%)
Nov 27, 2015
3.302
3.343
3.225
3.315
356,715
+0.01(+0.42%)
Nov 25, 2015
3.399
3.302
3.302
3.302
829,280
-0.10(-3.06%)
Nov 24, 2015
3.461
3.482
3.302
3.406
1,217,488
-0.08(-2.39%)
Nov 23, 2015
3.510
3.545
3.399
3.489
660,369
-0.03(-0.79%)
Nov 20, 2015
3.420
3.545
3.406
3.517
1,117,063
+0.04(+1.20%)
Nov 19, 2015
3.281
3.482
3.270
3.475
1,044,847
+0.03(+0.81%)
Nov 18, 2015
3.434
3.496
3.302
3.447
1,687,814
-0.19(-5.34%)
Nov 17, 2015
3.788
3.788
3.580
3.642
992,056
-0.05(-1.32%)
Nov 16, 2015
3.726
3.760
3.580
3.691
1,024,448
-0.12(-3.10%)
Nov 13, 2015
3.587
3.809
3.559
3.809
847,457
+0.13(+3.40%)
Nov 12, 2015
4.038
4.059
3.482
3.684
1,611,403
-0.47(-11.22%)
Nov 11, 2015
4.261
4.261
4.101
4.150
1,189,916
-0.10(-2.45%)
Nov 10, 2015
4.240
4.261
4.212
4.254
1,255,064
-0.01(-0.33%)
Nov 09, 2015
4.289
4.302
4.254
4.268
427,660
-0.04(-0.97%)
Nov 06, 2015
4.309
4.351
4.184
4.309
603,517
-0.04(-0.96%)
Nov 05, 2015
4.483
4.490
4.275
4.351
491,295
-0.13(-2.95%)
Nov 04, 2015
4.386
4.497
4.323
4.483
385,297
+0.09(+2.06%)
Nov 03, 2015
4.476
4.476
4.379
4.393
247,365
-0.08(-1.86%)
Nov 02, 2015
4.344
4.490
4.344
4.476
266,152
+0.09(+2.06%)
Oct 30, 2015
4.441
4.483
4.372
4.386
153,517
-0.04(-0.94%)
Oct 29, 2015
4.434
4.483
4.407
4.428
236,222
+0.00(+0.00%)
Oct 28, 2015
4.351
4.448
4.330
4.428
394,230
+0.07(+1.59%)
Oct 27, 2015
4.393
4.393
4.316
4.358
267,793
-0.08(-1.88%)
Oct 26, 2015
4.553
4.553
4.393
4.441
284,599
-0.11(-2.44%)
Oct 23, 2015
4.379
4.591
4.372
4.553
611,730
-0.05(-1.06%)
Oct 22, 2015
4.671
4.726
4.539
4.601
358,322
-0.07(-1.49%)
Oct 21, 2015
4.907
4.928
4.671
4.671
666,278
-0.21(-4.27%)
Oct 20, 2015
4.865
4.935
4.852
4.879
355,146
+0.01(+0.29%)
Oct 19, 2015
4.907
4.935
4.865
4.865
417,162
-0.05(-0.99%)
Oct 16, 2015
4.935
4.984
4.872
4.914
254,618
-0.04(-0.84%)
Oct 15, 2015
4.872
4.963
4.872
4.956
212,403
+0.06(+1.13%)
Oct 14, 2015
4.865
4.977
4.865
4.900
297,271
+0.03(+0.71%)
Oct 13, 2015
4.935
5.067
4.865
4.865
290,545
-0.01(-0.14%)
Oct 12, 2015
4.928
5.004
4.865
4.872
423,777
-0.06(-1.13%)
Oct 09, 2015
4.928
5.025
4.914
4.928
541,657
+0.05(+1.00%)
Oct 08, 2015
4.949
4.984
4.810
4.879
925,699
-0.06(-1.13%)
Oct 07, 2015
4.824
5.060
4.824
4.935
1,241,058
+0.11(+2.31%)
Oct 06, 2015
4.726
4.928
4.678
4.824
645,451
+0.07(+1.46%)
Oct 05, 2015
4.469
4.789
4.469
4.754
1,122,351
+0.30(+6.71%)
Oct 02, 2015
4.309
4.462
4.254
4.455
1,872,396
+0.14(+3.22%)
Oct 01, 2015
4.504
4.504
4.219
4.316
752,957
-0.19(-4.17%)
Sep 30, 2015
4.504
4.518
4.386
4.504
1,044,826
+0.03(+0.78%)
Sep 29, 2015
4.636
4.657
4.455
4.469
1,106,051
-0.16(-3.45%)
Sep 28, 2015
4.747
4.758
4.601
4.629
4,410,401
-0.13(-2.63%)
Sep 25, 2015
4.608
4.761
4.553
4.754
285,172
+0.17(+3.79%)
Sep 24, 2015
4.601
4.636
4.476
4.580
396,187
-0.08(-1.64%)
Sep 23, 2015
4.650
4.685
4.574
4.657
443,608
+0.03(+0.60%)
Sep 22, 2015
4.692
4.692
4.560
4.629
851,871
-0.08(-1.77%)
Sep 21, 2015
4.733
4.768
4.643
4.713
440,937
-0.02(-0.44%)
Sep 18, 2015
4.525
4.733
4.462
4.733
686,832
+0.21(+4.61%)
Sep 17, 2015
4.393
4.539
4.309
4.525
659,554
+0.14(+3.17%)
Sep 16, 2015
4.330
4.410
4.198
4.386
1,104,083
+0.03(+0.80%)
Sep 15, 2015
4.226
4.365
4.122
4.351
678,302
+0.13(+2.96%)
Sep 14, 2015
4.309
4.309
4.191
4.226
295,083
-0.07(-1.62%)
Sep 11, 2015
4.316
4.323
4.219
4.295
207,504
-0.06(-1.28%)
Sep 10, 2015
4.268
4.368
4.268
4.351
237,854
+0.08(+1.79%)
Sep 09, 2015
4.476
4.497
4.268
4.275
627,325
-0.15(-3.45%)
Sep 08, 2015
4.483
4.546
4.365
4.428
482,625
-0.01(-0.31%)
Sep 04, 2015
4.434
4.441
4.441
4.441
612,464
-0.14(-3.03%)
Sep 03, 2015
4.643
4.759
4.577
4.580
637,086
-0.10(-2.08%)
Sep 02, 2015
4.671
4.692
4.574
4.678
303,947
+0.06(+1.20%)
Sep 01, 2015
4.546
4.713
4.532
4.622
501,585
-0.10(-2.21%)
Aug 31, 2015
4.636
4.824
4.574
4.726
537,287
+0.05(+1.04%)
Aug 28, 2015
4.532
4.747
4.532
4.678
522,452
+0.13(+2.91%)
Aug 27, 2015
4.539
4.657
4.539
4.546
1,011,078
+0.01(+0.31%)
Aug 26, 2015
4.615
4.692
4.424
4.532
521,258
+0.00(+0.00%)
Aug 25, 2015
4.692
4.782
4.518
4.532
605,583
-0.04(-0.91%)
Aug 24, 2015
4.733
4.824
4.532
4.574
666,416
-0.36(-7.32%)
Aug 21, 2015
4.970
5.046
4.803
4.935
595,584
-0.10(-1.93%)
Aug 20, 2015
5.011
5.289
4.963
5.032
309,685
-0.01(-0.28%)
Aug 19, 2015
5.018
5.081
4.949
5.046
348,034
-0.01(-0.27%)
Aug 18, 2015
5.192
5.192
5.046
5.060
356,322
-0.17(-3.32%)
Aug 17, 2015
4.942
5.248
4.942
5.234
485,530
+0.26(+5.17%)
Aug 14, 2015
4.872
5.032
4.872
4.977
437,246
+0.10(+2.14%)
Aug 13, 2015
4.817
4.956
4.817
4.872
288,380
+0.01(+0.14%)
Aug 12, 2015
4.977
5.025
4.796
4.865
524,780
-0.23(-4.50%)
Aug 11, 2015
5.143
5.171
5.074
5.095
303,681
-0.08(-1.48%)
Aug 10, 2015
5.227
5.272
5.109
5.171
560,151
-0.06(-1.06%)
Aug 07, 2015
5.206
5.373
5.192
5.227
310,814
-0.01(-0.27%)
Aug 06, 2015
5.199
5.282
5.143
5.241
512,120
+0.03(+0.53%)
Aug 05, 2015
5.276
5.331
5.102
5.213
482,196
+0.00(+0.00%)
Aug 04, 2015
5.289
5.373
5.171
5.213
715,557
-0.06(-1.06%)
Aug 03, 2015
5.046
5.338
5.039
5.269
636,776
+0.02(+0.40%)
Jul 31, 2015
4.865
5.310
4.865
5.248
753,309
+0.00(+0.00%)
Jul 30, 2015
5.220
5.303
5.171
5.248
948,938
-0.03(-0.66%)
Jul 29, 2015
5.157
5.296
5.157
5.282
657,816
+0.12(+2.29%)
Jul 28, 2015
5.011
5.206
4.928
5.164
706,134
+0.16(+3.19%)
Jul 27, 2015
5.074
5.185
4.963
5.004
471,704
-0.22(-4.13%)
Jul 24, 2015
5.282
5.352
5.178
5.220
389,635
-0.06(-1.18%)
Jul 23, 2015
5.491
5.533
5.262
5.282
461,151
-0.20(-3.68%)
Jul 22, 2015
5.595
5.637
5.477
5.484
384,582
-0.11(-1.99%)
Jul 21, 2015
5.526
5.706
5.526
5.595
356,354
+0.08(+1.51%)
Jul 20, 2015
5.706
5.720
5.498
5.512
634,556
-0.13(-2.22%)
Jul 17, 2015
5.387
5.748
5.387
5.637
1,595,904
+0.32(+6.01%)
Jul 16, 2015
5.241
5.394
5.241
5.317
599,848
+0.09(+1.73%)
Jul 15, 2015
5.317
5.408
5.178
5.227
828,474
-0.06(-1.18%)
Jul 14, 2015
5.262
5.390
5.220
5.289
651,852
+0.00(+0.00%)
Jul 13, 2015
5.053
5.394
5.053
5.289
1,091,864
+0.25(+4.97%)
Jul 10, 2015
4.970
5.060
4.970
5.039
448,700
+0.12(+2.40%)
Jul 09, 2015
4.963
5.109
4.900
4.921
621,714
-0.08(-1.67%)
Jul 08, 2015
5.039
5.109
4.914
5.004
522,866
-0.08(-1.64%)
Jul 07, 2015
5.060
5.109
4.900
5.088
733,248
+0.01(+0.14%)
Jul 06, 2015
4.997
5.088
4.935
5.081
579,024
+0.02(+0.41%)
Jul 02, 2015
5.046
5.060
5.060
5.060
419,531
+0.01(+0.14%)
Jul 01, 2015
4.942
5.060
4.900
5.053
1,129,580
+0.15(+3.12%)
Jun 30, 2015
4.886
5.004
4.852
4.900
672,965
+0.01(+0.28%)
Jun 29, 2015
5.213
5.213
4.838
4.886
1,600,674
-0.31(-6.02%)
Jun 26, 2015
5.227
5.251
5.150
5.199
822,240
-0.01(-0.13%)
Jun 25, 2015
5.324
5.359
5.192
5.206
920,167
-0.09(-1.71%)
Jun 24, 2015
5.387
5.428
5.276
5.296
985,632
-0.09(-1.68%)
Jun 23, 2015
5.171
5.428
5.164
5.387
912,343
+0.22(+4.31%)
Jun 22, 2015
5.352
5.380
5.142
5.164
993,290
-0.15(-2.75%)
Jun 19, 2015
5.255
5.373
5.241
5.310
873,892
+0.10(+1.87%)
Jun 18, 2015
5.143
5.449
5.143
5.213
1,401,053
+0.08(+1.49%)
Jun 17, 2015
4.997
5.227
4.991
5.136
1,331,220
+0.15(+3.07%)
Jun 16, 2015
4.914
4.991
4.914
4.984
607,091
+0.04(+0.84%)
Jun 15, 2015
4.879
4.970
4.782
4.942
833,327
+0.03(+0.71%)
Jun 12, 2015
4.754
4.914
4.733
4.907
614,860
+0.12(+2.47%)
Jun 11, 2015
4.719
4.831
4.713
4.789
582,447
+0.05(+1.03%)
Jun 10, 2015
4.726
4.782
4.657
4.740
690,981
+0.03(+0.59%)
Jun 09, 2015
4.775
4.817
4.671
4.713
576,680
-0.06(-1.17%)
Jun 08, 2015
4.921
4.921
4.706
4.768
1,430,012
+0.28(+6.19%)
Jun 05, 2015
4.421
4.594
4.387
4.490
669,602
+0.04(+0.94%)
Jun 04, 2015
4.518
4.567
4.407
4.448
404,829
-0.10(-2.29%)
Jun 03, 2015
4.553
4.657
4.539
4.553
560,244
-0.01(-0.30%)
Jun 02, 2015
4.518
4.615
4.469
4.567
715,917
+0.10(+2.34%)
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.