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

Diamonds Trust, Series 1 (NY: )

N/A UNCHANGED
Last Price Updated: 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 26, 2010 103.30 103.30 103.30 0 +0.00(+0.00%)
Feb 25, 2010 102.25 103.34 101.92 103.30 10,052,804 -0.50(-0.48%)
Feb 24, 2010 103.18 103.95 102.99 103.80 9,658,696 +0.93(+0.91%)
Feb 23, 2010 103.61 104.14 102.69 102.87 10,810,376 -0.97(-0.93%)
Feb 22, 2010 104.38 104.38 103.71 103.84 5,285,128 -0.15(-0.14%)
Feb 19, 2010 103.70 104.39 103.42 103.99 9,324,418 -0.18(-0.17%)
Feb 18, 2010 103.17 104.30 103.16 104.17 8,665,494 +0.79(+0.76%)
Feb 17, 2010 103.16 103.44 102.95 103.38 8,784,899 +0.57(+0.55%)
Feb 16, 2010 102.01 102.97 101.59 102.81 8,958,798 +1.54(+1.52%)
Feb 12, 2010 101.27 101.27 101.27 0 -0.31(-0.31%)
Feb 11, 2010 100.42 101.75 99.87 101.58 9,934,107 +1.06(+1.05%)
Feb 10, 2010 100.55 100.97 99.75 100.52 11,198,982 -0.13(-0.13%)
Feb 09, 2010 100.16 101.49 99.84 100.65 19,227,916 +0.91(+0.91%)
Feb 08, 2010 100.00 100.38 99.12 99.74 10,914,124 -0.42(-0.42%)
Feb 05, 2010 100.15 100.34 98.36 100.16 28,943,970 +0.12(+0.12%)
Feb 04, 2010 101.95 102.07 100.01 100.04 16,410,204 -2.59(-2.52%)
Feb 03, 2010 102.62 103.06 102.34 102.63 6,561,599 -0.25(-0.24%)
Feb 02, 2010 101.95 103.10 101.68 102.88 8,891,805 +1.19(+1.17%)
Feb 01, 2010 101.21 102.35 101.07 101.69 9,967,229 +1.14(+1.14%)
Jan 29, 2010 101.56 102.36 100.41 100.55 14,569,343 -0.65(-0.64%)
Jan 28, 2010 102.30 102.62 100.51 101.20 13,408,376 -1.10(-1.08%)
Jan 27, 2010 101.67 102.51 100.99 102.30 16,203,095 +0.42(+0.41%)
Jan 26, 2010 101.66 103.06 101.48 101.88 18,352,328 -0.03(-0.03%)
Jan 25, 2010 102.39 102.52 101.67 101.91 18,236,750 +0.28(+0.28%)
Jan 22, 2010 103.38 103.86 101.55 101.63 24,615,712 -2.08(-2.01%)
Jan 21, 2010 105.97 106.11 103.71 103.71 22,240,592 -2.31(-2.18%)
Jan 20, 2010 106.50 106.54 105.13 106.02 11,896,589 -1.15(-1.07%)
Jan 19, 2010 105.90 107.23 105.86 107.17 10,877,401 +1.16(+1.09%)
Jan 15, 2010 106.01 106.01 106.01 0 -1.02(-0.95%)
Jan 14, 2010 106.64 107.15 106.58 107.03 7,039,869 +0.28(+0.26%)
Jan 13, 2010 106.33 106.99 106.03 106.75 8,619,081 +0.61(+0.57%)
Jan 12, 2010 105.85 106.42 105.58 106.14 8,868,805 -0.40(-0.38%)
Jan 11, 2010 106.40 106.66 105.82 106.54 6,842,280 +0.43(+0.41%)
Jan 08, 2010 105.67 106.11 105.44 106.11 4,912,227 +0.17(+0.16%)
Jan 07, 2010 105.38 106.02 104.95 105.94 6,311,947 +0.38(+0.36%)
Jan 06, 2010 105.50 105.85 105.36 105.56 6,797,168 +0.07(+0.07%)
Jan 05, 2010 105.61 105.67 104.97 105.49 6,549,154 -0.17(-0.16%)
Jan 04, 2010 104.84 105.87 104.76 105.66 8,977,206 +1.59(+1.53%)
Dec 31, 2009 104.07 104.07 104.07 0 -1.15(-1.09%)
Dec 30, 2009 104.93 105.33 104.88 105.22 3,243,485 -0.07(-0.07%)
Dec 29, 2009 105.49 105.64 105.25 105.29 3,356,343 +0.00(+0.00%)
Dec 28, 2009 105.20 105.35 104.89 105.29 8,116,713 +0.29(+0.28%)
Dec 24, 2009 104.57 105.04 104.55 105.00 3,567,933 +0.55(+0.53%)
Dec 23, 2009 104.65 104.72 104.17 104.45 4,867,768 +0.00(+0.00%)
Dec 22, 2009 104.22 104.61 104.05 104.45 6,849,438 +0.27(+0.26%)
Dec 21, 2009 103.56 104.39 103.52 104.18 5,967,490 +1.04(+1.01%)
Dec 18, 2009 103.45 103.64 102.43 103.14 8,306,383 -0.24(-0.23%)
Dec 17, 2009 104.04 104.15 103.29 103.38 8,223,693 -1.30(-1.24%)
Dec 16, 2009 105.09 105.31 104.47 104.68 6,283,864 -0.06(-0.06%)
Dec 15, 2009 104.91 105.15 104.47 104.74 7,191,460 -0.46(-0.44%)
Dec 14, 2009 105.24 105.32 105.04 105.20 9,753,775 +0.28(+0.27%)
Dec 11, 2009 104.51 105.04 104.25 104.92 9,239,020 +0.74(+0.71%)
Dec 10, 2009 103.99 104.62 103.95 104.18 8,039,471 +0.73(+0.71%)
Dec 09, 2009 102.96 103.56 102.48 103.45 8,583,926 +0.51(+0.50%)
Dec 08, 2009 103.42 103.44 101.75 102.94 10,719,637 -1.11(-1.07%)
Dec 07, 2009 103.83 104.53 103.69 104.05 8,189,474 +0.06(+0.06%)
Dec 04, 2009 104.96 105.27 103.20 103.99 16,602,755 +0.30(+0.29%)
Dec 03, 2009 104.85 105.18 103.59 103.69 9,724,743 -0.89(-0.85%)
Dec 02, 2009 104.74 105.25 104.32 104.58 7,127,162 -0.15(-0.14%)
Dec 01, 2009 104.28 105.13 104.27 104.73 10,089,045 +1.15(+1.11%)
Nov 30, 2009 103.11 103.74 102.71 103.58 11,958,988 +0.40(+0.39%)
Nov 27, 2009 102.46 103.84 102.23 103.18 12,916,097 -1.45(-1.39%)
Nov 25, 2009 104.54 104.84 104.20 104.63 6,490,058 +0.27(+0.26%)
Nov 24, 2009 104.44 104.56 103.60 104.36 10,212,276 -0.10(-0.10%)
Nov 23, 2009 104.20 104.98 104.13 104.46 9,489,287 +1.21(+1.17%)
Nov 20, 2009 102.92 103.45 102.72 103.25 8,684,610 -0.40(-0.39%)
Nov 19, 2009 104.04 104.07 102.87 103.65 12,727,809 -0.90(-0.86%)
Nov 18, 2009 104.50 104.62 103.91 104.55 7,773,317 -0.04(-0.04%)
Nov 17, 2009 104.09 104.64 103.86 104.59 8,400,478 +0.33(+0.32%)
Nov 16, 2009 103.40 104.58 103.35 104.26 10,497,424 +1.35(+1.31%)
Nov 13, 2009 102.49 103.25 102.10 102.91 11,678,047 +0.74(+0.72%)
Nov 12, 2009 102.96 103.41 101.90 102.17 11,964,613 -0.96(-0.93%)
Nov 11, 2009 103.11 103.62 102.64 103.13 10,514,624 +0.44(+0.43%)
Nov 10, 2009 102.27 102.80 102.15 102.69 9,959,029 +0.27(+0.26%)
Nov 09, 2009 101.07 102.44 100.91 102.42 10,959,811 +2.05(+2.04%)
Nov 06, 2009 99.65 100.60 99.43 100.37 10,788,536 +0.72(+0.72%)
Nov 05, 2009 98.86 100.23 98.81 99.65 9,811,667 +1.48(+1.51%)
Nov 04, 2009 98.38 99.38 97.94 98.17 14,701,494 +0.37(+0.38%)
Nov 03, 2009 97.26 97.92 97.07 97.80 13,945,627 -0.05(-0.05%)
Nov 02, 2009 97.40 99.00 96.82 97.85 20,611,816 +0.79(+0.81%)
Oct 30, 2009 99.35 99.64 96.87 97.06 29,758,716 -2.48(-2.49%)
Oct 29, 2009 98.34 99.74 98.05 99.54 12,927,106 +1.86(+1.90%)
Oct 28, 2009 98.62 99.07 97.62 97.68 17,172,564 -1.14(-1.15%)
Oct 27, 2009 98.95 99.53 98.40 98.82 14,503,766 +0.01(+0.01%)
Oct 26, 2009 99.90 100.77 98.52 98.81 16,109,727 -1.02(-1.02%)
Oct 23, 2009 100.03 100.19 99.37 99.83 13,215,870 -0.91(-0.90%)
Oct 22, 2009 99.62 101.09 99.20 100.74 13,410,967 +1.31(+1.32%)
Oct 21, 2009 100.22 101.20 99.41 99.42 12,867,477 -0.97(-0.96%)
Oct 20, 2009 99.95 100.48 99.90 100.39 9,387,394 -0.47(-0.47%)
Oct 19, 2009 100.11 101.17 99.93 100.86 9,766,653 +0.87(+0.87%)
Oct 16, 2009 99.74 100.21 99.37 99.99 13,187,909 -0.66(-0.66%)
Oct 15, 2009 99.87 100.67 99.84 100.65 7,667,840 +0.42(+0.42%)
Oct 14, 2009 99.77 100.36 99.43 100.23 9,162,679 +1.40(+1.42%)
Oct 13, 2009 98.64 99.02 98.22 98.83 6,026,144 -0.11(-0.11%)
Oct 12, 2009 99.27 99.39 98.56 98.94 5,438,210 +0.25(+0.25%)
Oct 09, 2009 97.87 98.72 97.69 98.69 6,499,358 +0.78(+0.80%)
Oct 08, 2009 97.94 98.45 97.54 97.91 9,701,369 +0.63(+0.65%)
Oct 07, 2009 97.13 97.48 96.83 97.28 10,020,503 -0.01(-0.01%)
Oct 06, 2009 96.58 97.77 96.56 97.29 12,440,054 +1.32(+1.38%)
Oct 05, 2009 95.07 96.28 94.80 95.97 8,742,884 +1.11(+1.17%)
Oct 02, 2009 94.22 95.27 94.20 94.86 15,759,163 -0.26(-0.27%)
Oct 01, 2009 96.92 96.94 95.01 95.12 15,474,133 -1.97(-2.03%)
Sep 30, 2009 97.62 97.79 96.07 97.09 15,352,355 -0.35(-0.36%)
Sep 29, 2009 97.95 98.36 97.39 97.44 8,171,190 -0.65(-0.66%)
Sep 28, 2009 97.01 98.24 96.95 98.09 6,393,116 +1.35(+1.40%)
Sep 25, 2009 96.88 97.29 96.38 96.74 13,350,014 -0.25(-0.26%)
Sep 24, 2009 97.75 98.02 96.62 96.99 16,685,180 -0.59(-0.60%)
Sep 23, 2009 98.36 99.16 97.40 97.58 13,200,405 -0.63(-0.64%)
Sep 22, 2009 98.31 98.42 97.69 98.21 8,206,255 +0.47(+0.48%)
Sep 21, 2009 97.56 98.03 97.23 97.74 7,711,763 -0.37(-0.38%)
Sep 18, 2009 98.34 98.46 97.92 98.11 9,913,708 +0.05(+0.05%)
Sep 17, 2009 97.97 98.72 97.64 98.06 15,803,770 +0.97(+1.00%)
Sep 16, 2009 97.32 98.15 96.94 97.09 10,550,472 +0.19(+0.19%)
Sep 15, 2009 96.50 97.31 95.96 96.90 11,687,659 +0.58(+0.60%)
Sep 14, 2009 95.44 96.45 95.40 96.32 8,417,842 +0.10(+0.10%)
Sep 11, 2009 96.37 96.63 95.86 96.22 8,119,554 -0.12(-0.12%)
Sep 10, 2009 95.57 96.46 95.19 96.34 12,244,786 +0.81(+0.85%)
Sep 09, 2009 95.09 95.91 94.87 95.53 13,559,811 +0.47(+0.49%)
Sep 08, 2009 95.20 95.22 94.62 95.06 10,862,488 +0.61(+0.65%)
Sep 04, 2009 93.57 94.57 93.30 94.45 8,119,362 +1.00(+1.07%)
Sep 03, 2009 93.24 93.61 92.63 93.45 7,262,448 +0.62(+0.67%)
Sep 02, 2009 92.94 93.42 92.71 92.83 10,922,343 -0.38(-0.41%)
Sep 01, 2009 94.60 95.66 92.98 93.21 17,939,004 -1.84(-1.94%)
Aug 31, 2009 94.71 95.09 94.41 95.05 9,890,481 -0.53(-0.55%)
Aug 28, 2009 96.39 96.45 95.01 95.58 10,814,857 -0.24(-0.25%)
Aug 27, 2009 95.50 96.12 94.60 95.82 13,096,756 +0.36(+0.38%)
Aug 26, 2009 95.26 95.85 94.87 95.46 11,497,332 -0.02(-0.02%)
Aug 25, 2009 95.45 96.82 95.28 95.48 14,622,282 +0.35(+0.37%)
Aug 24, 2009 95.43 95.91 94.89 95.13 9,349,091 +0.10(+0.11%)
Aug 21, 2009 93.98 95.21 93.90 95.03 11,869,930 +1.24(+1.32%)
Aug 20, 2009 93.15 93.95 92.93 93.79 8,270,960 +0.66(+0.71%)
Aug 19, 2009 91.69 93.45 91.57 93.13 14,296,036 +0.83(+0.90%)
Aug 18, 2009 91.88 92.59 91.75 92.30 8,539,004 +0.68(+0.74%)
Aug 17, 2009 91.87 91.98 91.40 91.62 12,123,312 -1.79(-1.92%)
Aug 14, 2009 94.07 94.12 92.50 93.41 10,849,733 -0.78(-0.83%)
Aug 13, 2009 94.14 94.26 93.17 94.19 10,209,004 +0.42(+0.45%)
Aug 12, 2009 92.55 94.42 92.53 93.77 13,586,344 +1.19(+1.28%)
Aug 11, 2009 93.19 93.23 92.30 92.58 9,305,182 -0.92(-0.98%)
Aug 10, 2009 93.49 93.81 93.00 93.50 13,051,363 -0.29(-0.31%)
Aug 07, 2009 93.55 94.50 93.11 93.79 11,814,725 +1.16(+1.25%)
Aug 06, 2009 93.24 93.35 92.19 92.63 10,481,667 -0.20(-0.22%)
Aug 05, 2009 93.13 93.22 92.12 92.83 11,368,528 +0.03(+0.03%)
Aug 04, 2009 92.59 93.24 92.54 92.80 12,337,079 +0.00(+0.00%)
Aug 03, 2009 92.47 93.00 91.97 92.80 9,843,387 +1.13(+1.23%)
Jul 31, 2009 91.47 92.21 91.36 91.67 9,151,372 +0.16(+0.17%)
Jul 30, 2009 91.58 92.48 91.27 91.51 11,659,189 +0.83(+0.92%)
Jul 29, 2009 90.68 90.95 90.16 90.68 9,063,522 -0.31(-0.34%)
Jul 28, 2009 90.67 91.28 90.08 90.99 11,653,007 +0.17(+0.19%)
Jul 27, 2009 90.98 91.27 90.37 90.82 10,046,866 +0.45(+0.50%)
Jul 25, 2009 91.12 91.12 90.37 90.37 12,651 -0.60(-0.66%)
Jul 24, 2009 90.40 91.03 90.07 90.97 10,895,015 +0.34(+0.38%)
Jul 23, 2009 88.90 91.00 88.84 90.63 16,519,365 +1.75(+1.97%)
Jul 22, 2009 88.76 89.53 88.63 88.88 11,805,843 -0.29(-0.33%)
Jul 21, 2009 89.13 89.27 88.10 89.17 14,588,648 +0.84(+0.95%)
Jul 20, 2009 87.88 88.54 87.54 88.33 13,142,258 +0.87(+0.99%)
Jul 17, 2009 87.22 87.54 86.72 87.46 9,078,228 +0.23(+0.26%)
Jul 16, 2009 86.11 87.50 86.03 87.23 11,750,630 +1.03(+1.19%)
Jul 15, 2009 84.59 86.36 84.54 86.20 11,602,945 +2.54(+3.04%)
Jul 14, 2009 83.54 83.71 82.93 83.66 10,287,153 +0.35(+0.42%)
Jul 13, 2009 82.00 83.39 81.97 83.31 14,383,888 +1.87(+2.30%)
Jul 10, 2009 81.41 81.94 81.02 81.44 16,023,430 -0.33(-0.40%)
Jul 09, 2009 82.24 82.41 81.53 81.77 11,451,959 +0.59(+0.73%)
Jul 08, 2009 81.93 82.28 80.96 81.18 17,902,678 -0.37(-0.46%)
Jul 07, 2009 83.16 83.19 81.54 81.55 15,242,624 -1.70(-2.04%)
Jul 06, 2009 82.21 83.31 82.08 83.25 12,152,714 +0.26(+0.31%)
Jul 02, 2009 84.00 84.04 82.95 82.99 16,516,492 -2.04(-2.40%)
Jul 01, 2009 84.98 85.83 84.93 85.03 9,144,167 +0.37(+0.44%)
Jun 30, 2009 85.33 85.64 83.96 84.66 13,421,307 -0.59(-0.69%)
Jun 29, 2009 84.51 85.35 84.30 85.25 7,529,166 +0.98(+1.16%)
Jun 26, 2009 84.46 84.69 84.02 84.27 7,780,125 -0.45(-0.53%)
Jun 25, 2009 83.53 84.90 83.41 84.72 13,851,444 +1.69(+2.04%)
Jun 24, 2009 83.74 84.28 82.58 83.03 15,355,478 -0.15(-0.18%)
Jun 23, 2009 83.42 83.71 82.85 83.18 12,151,092 -0.14(-0.17%)
Jun 22, 2009 84.58 84.77 83.32 83.32 20,638,654 -1.99(-2.33%)
Jun 19, 2009 85.96 86.10 84.92 85.31 13,883,255 -0.31(-0.36%)
Jun 18, 2009 85.28 86.15 84.98 85.62 13,378,571 +0.39(+0.46%)
Jun 17, 2009 85.22 85.86 84.83 85.23 13,494,931 -0.03(-0.04%)
Jun 16, 2009 86.69 86.76 85.22 85.26 12,832,084 -1.23(-1.42%)
Jun 15, 2009 87.23 87.28 86.00 86.49 14,006,021 -1.82(-2.06%)
Jun 12, 2009 87.60 88.33 87.37 88.31 12,743,832 +0.45(+0.51%)
Jun 11, 2009 87.86 89.02 87.80 87.86 21,696,368 +0.21(+0.24%)
Jun 10, 2009 88.55 88.58 86.58 87.65 25,155,520 -0.09(-0.10%)
Jun 09, 2009 87.97 88.23 87.44 87.74 22,427,640 +0.00(+0.00%)
Jun 08, 2009 86.84 88.40 86.50 87.74 23,538,316 -0.17(-0.19%)
Jun 05, 2009 88.25 88.55 87.13 87.91 16,835,662 +0.40(+0.46%)
Jun 04, 2009 86.91 87.66 86.49 87.51 11,764,112 +0.56(+0.64%)
Jun 03, 2009 87.02 87.11 86.08 86.95 9,488,603 -0.55(-0.63%)
Jun 02, 2009 87.14 87.97 86.93 87.50 10,543,723 +0.15(+0.17%)
Jun 01, 2009 86.28 87.67 86.05 87.35 12,951,472 +1.96(+2.30%)
May 29, 2009 84.39 85.76 83.76 85.39 15,278,914 +1.37(+1.63%)
May 28, 2009 83.79 84.45 82.53 84.02 17,780,112 +0.86(+1.03%)
May 27, 2009 84.97 85.07 82.97 83.16 13,715,208 -1.69(-1.99%)
May 26, 2009 82.27 85.06 82.27 84.85 13,636,792 +1.98(+2.39%)
May 22, 2009 83.42 83.74 82.66 82.87 10,162,453 -0.23(-0.28%)
May 21, 2009 83.28 83.33 82.30 83.10 19,979,466 -1.09(-1.29%)
May 20, 2009 84.94 85.97 84.10 84.19 18,083,796 -0.55(-0.65%)
May 19, 2009 84.94 85.39 84.63 84.74 17,899,938 -0.38(-0.45%)
May 18, 2009 83.58 85.12 83.50 85.12 12,682,869 +1.80(+2.16%)
May 17, 2009 83.15 83.95 82.28 83.32 3,821,174 +0.54(+0.65%)
May 15, 2009 83.15 83.95 82.28 82.78 23,140,024 -0.61(-0.73%)
May 14, 2009 83.12 83.97 82.94 83.39 15,029,397 +0.30(+0.36%)
May 13, 2009 83.71 83.86 82.80 83.09 17,685,540 -1.63(-1.92%)
May 12, 2009 84.77 85.28 83.77 84.72 16,805,644 +0.29(+0.34%)
May 11, 2009 84.78 84.99 84.20 84.43 13,320,142 -1.29(-1.50%)
May 08, 2009 85.14 85.97 84.61 85.72 18,473,392 +1.55(+1.84%)
May 07, 2009 85.80 85.91 83.65 84.17 19,835,840 -1.03(-1.21%)
May 06, 2009 85.05 85.27 84.19 85.20 18,357,644 +1.04(+1.24%)
May 05, 2009 84.06 84.56 83.61 84.16 11,984,930 -0.08(-0.10%)
May 04, 2009 82.74 84.30 82.60 84.24 13,787,976 +2.08(+2.53%)
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.