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: 4:00 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 (%)
May 31, 2013 7.053 7.108 7.005 7.012 1,085,703 -0.10(-1.46%)
May 30, 2013 7.060 7.115 6.998 7.115 960,810 +0.04(+0.59%)
May 29, 2013 7.018 7.164 6.997 7.074 929,459 +0.00(+0.00%)
May 28, 2013 7.032 7.185 6.991 7.074 1,427,864 +0.11(+1.59%)
May 24, 2013 7.095 7.122 6.852 6.963 1,622,740 -0.12(-1.66%)
May 23, 2013 6.922 7.178 6.818 7.081 2,635,541 +0.08(+1.19%)
May 22, 2013 7.240 7.676 6.904 6.998 5,242,463 -0.47(-6.30%)
May 21, 2013 7.648 7.676 7.399 7.468 2,857,765 +0.07(+0.94%)
May 20, 2013 7.337 7.496 7.282 7.399 1,898,061 +0.04(+0.56%)
May 17, 2013 7.316 7.413 7.192 7.358 1,530,602 +0.16(+2.21%)
May 16, 2013 7.067 7.600 7.060 7.198 4,737,793 +0.19(+2.77%)
May 15, 2013 6.783 7.005 6.762 7.005 1,218,130 +0.21(+3.16%)
May 13, 2013 6.942 6.977 6.749 6.790 949,383 -0.15(-2.19%)
May 10, 2013 6.693 6.991 6.659 6.942 1,478,884 +0.24(+3.51%)
May 09, 2013 6.665 6.832 6.555 6.707 1,018,436 +0.01(+0.21%)
May 08, 2013 6.776 6.776 6.645 6.693 699,563 -0.09(-1.33%)
May 07, 2013 6.783 6.922 6.735 6.783 1,104,367 +0.00(+0.00%)
May 06, 2013 6.645 6.845 6.631 6.783 828,566 +0.15(+2.30%)
May 03, 2013 6.520 6.745 6.486 6.631 1,600,291 +0.15(+2.24%)
May 02, 2013 6.368 6.548 6.337 6.486 892,060 +0.17(+2.74%)
May 01, 2013 6.520 6.548 6.312 6.312 770,546 -0.26(-3.90%)
Apr 30, 2013 6.575 6.686 6.524 6.569 1,369,701 +0.03(+0.42%)
Apr 29, 2013 6.312 6.562 6.312 6.541 1,021,068 +0.23(+3.62%)
Apr 26, 2013 6.382 6.340 6.271 6.312 1,042,999 -0.03(-0.44%)
Apr 25, 2013 6.472 6.506 6.333 6.340 1,171,580 -0.13(-2.03%)
Apr 24, 2013 6.472 6.548 6.420 6.472 967,843 +0.06(+0.97%)
Apr 23, 2013 6.513 6.575 6.340 6.409 1,514,400 -0.10(-1.59%)
Apr 22, 2013 6.465 6.569 6.423 6.513 1,007,906 +0.05(+0.75%)
Apr 19, 2013 6.465 6.486 6.368 6.465 1,007,298 +0.06(+0.86%)
Apr 18, 2013 6.423 6.486 6.354 6.409 1,198,628 +0.00(+0.00%)
Apr 17, 2013 6.520 6.562 6.368 6.409 1,624,824 -0.11(-1.70%)
Apr 16, 2013 6.534 6.638 6.472 6.520 1,069,005 +0.05(+0.75%)
Apr 15, 2013 6.693 6.735 6.409 6.472 2,344,083 -0.30(-4.49%)
Apr 12, 2013 6.610 6.804 6.589 6.776 1,129,328 +0.13(+1.98%)
Apr 11, 2013 6.672 6.749 6.603 6.645 1,241,684 -0.07(-1.03%)
Apr 10, 2013 6.610 6.783 6.548 6.714 1,960,529 -0.09(-1.32%)
Apr 09, 2013 6.665 6.963 6.658 6.804 1,383,148 +0.14(+2.08%)
Apr 08, 2013 6.714 6.714 6.492 6.665 1,241,749 -0.04(-0.62%)
Apr 05, 2013 6.548 6.707 6.437 6.707 1,124,963 +0.02(+0.31%)
Apr 04, 2013 6.603 6.741 6.513 6.686 1,186,244 +0.06(+0.84%)
Apr 03, 2013 6.845 6.880 6.582 6.631 2,085,054 -0.24(-3.43%)
Apr 02, 2013 6.935 7.032 6.839 6.866 2,234,194 -0.09(-1.29%)
Apr 01, 2013 7.219 7.316 6.922 6.956 3,374,142 -0.42(-5.72%)
Mar 28, 2013 7.510 7.676 7.102 7.378 6,603,587 -0.03(-0.47%)
Mar 27, 2013 7.025 7.475 6.852 7.413 9,095,930 +0.83(+12.62%)
Mar 26, 2013 6.991 7.039 6.548 6.582 2,043,217 -0.39(-5.65%)
Mar 25, 2013 7.095 7.129 6.887 6.977 1,796,642 -0.01(-0.10%)
Mar 22, 2013 6.783 7.358 6.769 6.984 5,601,416 +0.34(+5.10%)
Mar 21, 2013 6.306 6.804 6.271 6.645 2,384,523 +0.34(+5.38%)
Mar 20, 2013 6.312 6.340 6.236 6.306 602,363 +0.03(+0.44%)
Mar 19, 2013 6.292 6.326 6.229 6.278 955,960 +0.03(+0.44%)
Mar 18, 2013 6.285 6.402 6.181 6.250 2,719,656 +0.10(+1.69%)
Mar 15, 2013 6.001 6.188 5.932 6.146 936,180 +0.09(+1.49%)
Mar 14, 2013 6.153 6.278 5.800 6.056 2,006,652 -0.24(-3.85%)
Mar 13, 2013 6.347 6.361 6.292 6.299 490,139 -0.07(-1.09%)
Mar 12, 2013 6.396 6.430 6.292 6.368 654,936 -0.03(-0.43%)
Mar 11, 2013 6.299 6.423 6.278 6.396 1,204,088 +0.12(+1.99%)
Mar 08, 2013 6.285 6.316 6.202 6.271 800,712 -0.01(-0.22%)
Mar 07, 2013 6.167 6.361 6.167 6.285 1,226,535 +0.10(+1.68%)
Mar 06, 2013 6.063 6.181 6.049 6.181 403,799 +0.12(+2.06%)
Mar 05, 2013 5.793 6.091 5.793 6.056 675,263 +0.28(+4.79%)
Mar 04, 2013 5.863 5.863 5.759 5.780 615,259 -0.08(-1.42%)
Mar 01, 2013 5.835 5.918 5.828 5.863 189,881 -0.01(-0.24%)
Feb 28, 2013 5.980 6.056 5.849 5.876 649,945 -0.17(-2.75%)
Feb 27, 2013 5.883 6.043 5.883 6.043 555,528 +0.17(+2.83%)
Feb 26, 2013 5.883 5.897 5.821 5.876 289,894 +0.02(+0.35%)
Feb 22, 2013 5.946 5.987 5.828 5.856 359,082 -0.08(-1.40%)
Feb 21, 2013 6.202 6.229 5.703 5.939 844,994 -0.28(-4.56%)
Feb 20, 2013 6.133 6.264 6.133 6.223 965,526 +0.03(+0.56%)
Feb 19, 2013 6.133 6.188 6.091 6.188 271,036 +0.08(+1.36%)
Feb 15, 2013 6.167 6.223 6.098 6.105 318,471 -0.07(-1.12%)
Feb 14, 2013 6.250 6.264 6.153 6.174 288,785 -0.09(-1.44%)
Feb 13, 2013 6.312 6.354 6.229 6.264 649,998 +0.00(+0.00%)
Feb 12, 2013 6.126 6.347 6.097 6.264 844,942 +0.14(+2.26%)
Feb 11, 2013 6.043 6.139 6.043 6.126 384,323 +0.05(+0.80%)
Feb 08, 2013 5.980 6.139 5.980 6.077 369,375 +0.09(+1.50%)
Feb 07, 2013 6.022 6.070 5.939 5.987 307,974 -0.04(-0.69%)
Feb 06, 2013 5.939 6.070 5.918 6.029 314,877 +0.02(+0.35%)
Feb 04, 2013 6.049 6.084 5.994 6.008 425,336 -0.08(-1.36%)
Feb 01, 2013 6.077 6.160 5.980 6.091 692,980 +0.06(+0.92%)
Jan 31, 2013 6.084 6.126 6.022 6.036 830,078 -0.04(-0.68%)
Jan 30, 2013 6.112 6.174 6.049 6.077 634,216 -0.01(-0.11%)
Jan 29, 2013 6.105 6.181 6.036 6.084 1,194,944 -0.04(-0.68%)
Jan 28, 2013 6.112 6.229 6.063 6.126 632,605 +0.00(+0.00%)
Jan 25, 2013 6.195 6.216 6.112 6.126 558,142 -0.03(-0.45%)
Jan 24, 2013 6.139 6.195 6.091 6.153 764,041 -0.03(-0.56%)
Jan 23, 2013 6.229 6.229 6.098 6.188 838,595 -0.05(-0.78%)
Jan 22, 2013 5.897 6.236 5.890 6.236 1,421,845 +0.38(+6.50%)
Jan 18, 2013 5.828 5.925 5.814 5.856 507,340 +0.01(+0.24%)
Jan 17, 2013 5.842 6.070 5.842 5.842 783,634 -0.01(-0.24%)
Jan 16, 2013 5.849 5.883 5.828 5.856 291,975 -0.03(-0.47%)
Jan 15, 2013 5.849 5.904 5.842 5.883 281,539 +0.01(+0.24%)
Jan 14, 2013 5.870 5.903 5.807 5.870 597,788 +0.01(+0.12%)
Jan 11, 2013 5.959 6.063 5.835 5.863 1,116,201 -0.10(-1.63%)
Jan 10, 2013 5.918 5.980 5.856 5.959 878,832 +0.10(+1.77%)
Jan 09, 2013 5.897 5.897 5.814 5.856 1,111,955 -0.02(-0.35%)
Jan 08, 2013 5.800 5.911 5.759 5.876 1,097,036 +0.12(+2.04%)
Jan 07, 2013 5.821 5.911 5.710 5.759 844,802 -0.03(-0.60%)
Jan 04, 2013 5.496 5.870 5.496 5.793 1,114,486 +0.28(+5.15%)
Jan 03, 2013 5.150 5.510 5.150 5.510 806,744 +0.34(+6.56%)
Jan 02, 2013 5.101 5.177 5.053 5.170 595,424 +0.12(+2.33%)
Dec 31, 2012 4.956 5.074 4.956 5.053 422,107 +0.07(+1.39%)
Dec 28, 2012 5.046 5.060 4.963 4.984 429,050 -0.09(-1.77%)
Dec 27, 2012 5.108 5.122 5.025 5.074 480,041 -0.04(-0.81%)
Dec 26, 2012 5.157 5.170 5.087 5.115 414,892 -0.05(-0.94%)
Dec 24, 2012 5.150 5.198 5.094 5.163 280,981 -0.01(-0.13%)
Dec 21, 2012 5.170 5.191 4.997 5.170 644,741 -0.02(-0.40%)
Dec 20, 2012 5.039 5.226 5.025 5.191 641,281 +0.12(+2.46%)
Dec 19, 2012 5.039 5.087 5.011 5.067 443,498 +0.01(+0.27%)
Dec 18, 2012 5.060 5.101 5.004 5.053 509,106 -0.03(-0.54%)
Dec 17, 2012 5.053 5.122 5.018 5.080 298,834 +0.01(+0.14%)
Dec 14, 2012 5.094 5.157 5.025 5.074 337,175 -0.04(-0.81%)
Dec 13, 2012 5.122 5.157 5.074 5.115 345,081 +0.00(+0.00%)
Dec 12, 2012 5.136 5.198 5.094 5.115 691,714 +0.00(+0.00%)
Dec 11, 2012 5.080 5.143 5.053 5.115 439,185 +0.01(+0.14%)
Dec 10, 2012 5.060 5.122 5.032 5.108 344,714 +0.04(+0.82%)
Dec 07, 2012 5.074 5.108 5.011 5.067 201,364 -0.01(-0.14%)
Dec 06, 2012 5.150 5.150 5.018 5.074 415,207 -0.06(-1.21%)
Dec 05, 2012 5.080 5.143 5.074 5.136 387,044 +0.04(+0.82%)
Dec 04, 2012 5.136 5.198 5.053 5.094 280,000 -0.05(-0.94%)
Nov 30, 2012 5.219 5.226 5.122 5.143 458,049 -0.09(-1.72%)
Nov 29, 2012 5.309 5.371 5.219 5.233 430,618 -0.05(-0.92%)
Nov 28, 2012 5.212 5.288 5.177 5.281 1,053,051 +0.07(+1.33%)
Nov 27, 2012 5.205 5.302 5.115 5.212 385,830 -0.01(-0.27%)
Nov 26, 2012 5.267 5.309 5.205 5.226 316,544 -0.06(-1.18%)
Nov 23, 2012 4.997 5.288 4.997 5.288 401,347 +0.26(+5.23%)
Nov 21, 2012 5.129 5.136 4.990 5.025 375,480 -0.12(-2.29%)
Nov 20, 2012 4.984 5.288 4.942 5.143 1,310,464 +0.19(+3.92%)
Nov 19, 2012 5.004 5.094 4.935 4.949 688,163 -0.06(-1.24%)
Nov 16, 2012 4.873 5.018 4.867 5.011 540,935 +0.12(+2.55%)
Nov 15, 2012 4.894 4.935 4.838 4.887 678,227 -0.05(-0.98%)
Nov 14, 2012 4.963 4.984 4.907 4.935 496,809 -0.05(-0.97%)
Nov 13, 2012 4.949 5.011 4.949 4.984 451,924 -0.02(-0.41%)
Nov 12, 2012 4.977 5.039 4.963 5.004 224,091 +0.01(+0.14%)
Nov 09, 2012 5.011 5.053 4.963 4.997 599,468 -0.07(-1.37%)
Nov 08, 2012 5.212 5.212 5.063 5.067 405,989 -0.13(-2.53%)
Nov 07, 2012 5.163 5.233 5.067 5.198 1,219,895 -0.06(-1.05%)
Nov 06, 2012 5.080 5.302 5.074 5.253 628,623 +0.17(+3.41%)
Nov 05, 2012 5.011 5.122 4.990 5.080 343,256 +0.06(+1.10%)
Nov 02, 2012 5.129 5.191 5.025 5.025 676,273 -0.09(-1.76%)
Nov 01, 2012 4.984 5.136 4.963 5.115 455,764 +0.13(+2.64%)
Oct 31, 2012 4.797 5.018 4.797 4.984 648,243 +0.15(+3.15%)
Oct 26, 2012 4.824 4.831 4.831 4.831 360,466 -0.01(-0.14%)
Oct 25, 2012 4.907 4.914 4.824 4.838 938,230 -0.08(-1.69%)
Oct 24, 2012 5.011 5.025 4.900 4.921 607,061 -0.09(-1.80%)
Oct 23, 2012 4.880 5.046 4.797 5.011 954,794 +0.04(+0.84%)
Oct 19, 2012 4.984 4.984 4.831 4.970 683,453 -0.01(-0.28%)
Oct 18, 2012 4.873 5.046 4.873 4.984 1,263,554 +0.07(+1.41%)
Oct 17, 2012 4.783 4.928 4.762 4.914 824,689 +0.12(+2.60%)
Oct 16, 2012 4.631 4.811 4.568 4.790 936,603 +0.17(+3.75%)
Oct 15, 2012 4.658 4.672 4.582 4.617 392,677 +0.00(+0.00%)
Oct 12, 2012 4.651 4.775 4.610 4.617 792,899 -0.03(-0.74%)
Oct 11, 2012 4.575 4.672 4.569 4.651 397,218 +0.08(+1.82%)
Oct 10, 2012 4.554 4.589 4.478 4.568 513,246 +0.05(+1.07%)
Oct 09, 2012 4.617 4.624 4.520 4.520 438,346 -0.10(-2.10%)
Oct 08, 2012 4.658 4.672 4.603 4.617 235,573 -0.06(-1.19%)
Oct 05, 2012 4.651 4.700 4.637 4.672 407,767 +0.02(+0.45%)
Oct 04, 2012 4.575 4.693 4.561 4.651 549,943 +0.08(+1.82%)
Oct 03, 2012 4.596 4.637 4.561 4.568 365,531 -0.03(-0.60%)
Oct 02, 2012 4.610 4.617 4.554 4.596 343,880 +0.00(+0.00%)
Oct 01, 2012 4.520 4.596 4.499 4.596 543,757 +0.12(+2.79%)
Sep 28, 2012 4.499 4.527 4.471 4.471 545,852 -0.06(-1.37%)
Sep 27, 2012 4.547 4.582 4.492 4.534 794,750 +0.00(+0.00%)
Sep 26, 2012 4.513 4.554 4.464 4.534 616,496 +0.01(+0.15%)
Sep 25, 2012 4.665 4.686 4.499 4.527 1,047,427 -0.14(-2.97%)
Sep 24, 2012 4.811 4.831 4.658 4.665 757,266 -0.15(-3.02%)
Sep 21, 2012 4.970 4.997 4.797 4.811 1,021,946 -0.12(-2.52%)
Sep 20, 2012 4.990 5.060 4.900 4.935 870,299 -0.08(-1.52%)
Sep 19, 2012 4.852 5.094 4.845 5.011 2,057,686 +0.24(+4.93%)
Sep 18, 2012 4.686 4.804 4.610 4.776 844,689 +0.07(+1.47%)
Sep 17, 2012 4.852 4.852 4.707 4.707 464,694 -0.17(-3.55%)
Sep 14, 2012 4.762 4.921 4.755 4.880 814,144 +0.12(+2.47%)
Sep 13, 2012 4.755 4.880 4.700 4.762 490,344 -0.01(-0.29%)
Sep 12, 2012 4.845 4.859 4.707 4.776 511,157 -0.03(-0.72%)
Sep 11, 2012 4.748 4.914 4.637 4.811 844,288 +0.08(+1.61%)
Sep 10, 2012 4.714 4.824 4.679 4.734 724,035 +0.03(+0.59%)
Sep 07, 2012 4.589 4.741 4.541 4.707 1,474,866 +0.13(+2.87%)
Sep 06, 2012 4.589 4.603 4.513 4.575 764,290 -0.02(-0.45%)
Sep 05, 2012 4.603 4.610 4.499 4.596 382,675 +0.01(+0.30%)
Sep 04, 2012 4.568 4.610 4.541 4.582 816,987 +0.01(+0.15%)
Aug 31, 2012 4.506 4.617 4.506 4.575 404,346 +0.08(+1.69%)
Aug 30, 2012 4.527 4.547 4.492 4.499 299,331 -0.03(-0.76%)
Aug 29, 2012 4.610 4.637 4.534 4.534 236,450 -0.12(-2.53%)
Aug 27, 2012 4.700 4.700 4.637 4.651 206,441 -0.03(-0.74%)
Aug 24, 2012 4.776 4.790 4.686 4.686 247,885 -0.11(-2.31%)
Aug 23, 2012 4.762 4.811 4.679 4.797 1,281,355 +0.05(+1.02%)
Aug 22, 2012 4.790 4.811 4.714 4.748 276,513 -0.08(-1.58%)
Aug 21, 2012 4.928 4.942 4.811 4.824 356,213 -0.07(-1.41%)
Aug 20, 2012 4.852 4.914 4.831 4.894 242,242 +0.03(+0.57%)
Aug 17, 2012 4.845 4.887 4.734 4.866 346,751 +0.00(+0.00%)
Aug 16, 2012 4.970 4.970 4.845 4.866 386,132 -0.10(-2.09%)
Aug 15, 2012 4.838 4.977 4.838 4.970 240,086 +0.10(+1.99%)
Aug 14, 2012 4.845 4.921 4.817 4.873 326,536 +0.03(+0.57%)
Aug 13, 2012 4.942 4.942 4.817 4.845 303,484 -0.09(-1.82%)
Aug 10, 2012 4.997 4.997 4.887 4.935 272,905 -0.06(-1.25%)
Aug 09, 2012 4.880 5.011 4.880 4.997 284,322 +0.13(+2.70%)
Aug 08, 2012 4.811 4.970 4.776 4.866 379,904 +0.01(+0.29%)
Aug 07, 2012 4.907 4.990 4.845 4.852 353,742 -0.05(-0.99%)
Aug 06, 2012 4.880 4.984 4.727 4.900 392,881 +0.06(+1.14%)
Aug 03, 2012 4.977 5.018 4.817 4.845 499,114 -0.06(-1.13%)
Aug 02, 2012 4.485 4.914 4.456 4.900 743,720 +0.37(+8.09%)
Aug 01, 2012 4.637 4.651 4.520 4.534 399,340 -0.09(-1.95%)
Jul 31, 2012 4.679 4.707 4.617 4.624 254,568 -0.05(-1.04%)
Jul 30, 2012 4.707 4.721 4.617 4.672 450,966 -0.01(-0.30%)
Jul 27, 2012 4.603 4.707 4.582 4.686 339,561 +0.08(+1.80%)
Jul 26, 2012 4.644 4.686 4.547 4.603 486,424 -0.04(-0.89%)
Jul 25, 2012 4.499 4.658 4.402 4.644 864,810 +0.19(+4.19%)
Jul 24, 2012 4.298 4.478 4.077 4.457 1,787,453 +0.09(+2.06%)
Jul 23, 2012 4.672 4.693 4.347 4.368 1,414,033 -0.39(-8.15%)
Jul 20, 2012 4.873 4.914 4.755 4.755 307,257 -0.16(-3.24%)
Jul 19, 2012 4.811 4.921 4.783 4.914 654,593 +0.13(+2.75%)
Jul 18, 2012 4.748 4.804 4.714 4.783 791,350 +0.02(+0.44%)
Jul 17, 2012 4.845 4.859 4.707 4.762 450,003 -0.08(-1.57%)
Jul 16, 2012 4.914 4.914 4.831 4.838 342,203 -0.06(-1.27%)
Jul 13, 2012 4.907 4.970 4.887 4.900 219,597 +0.01(+0.14%)
Jul 12, 2012 4.956 4.966 4.873 4.894 342,431 -0.10(-1.94%)
Jul 11, 2012 5.004 5.053 4.935 4.990 319,405 -0.03(-0.69%)
Jul 10, 2012 5.233 5.253 5.011 5.025 615,812 -0.19(-3.71%)
Jul 09, 2012 5.357 5.364 5.212 5.219 194,137 -0.12(-2.33%)
Jul 06, 2012 5.364 5.378 5.281 5.343 358,413 -0.09(-1.66%)
Jul 05, 2012 5.537 5.565 5.385 5.433 531,907 -0.17(-2.97%)
Jul 03, 2012 5.399 5.613 5.399 5.600 851,716 +0.21(+3.85%)
Jul 02, 2012 5.330 5.413 5.213 5.392 464,721 +0.01(+0.13%)
Jun 29, 2012 5.191 5.433 5.129 5.385 916,157 +0.27(+5.28%)
Jun 28, 2012 5.032 5.150 5.011 5.115 468,530 +0.03(+0.54%)
Jun 27, 2012 5.094 5.150 5.018 5.087 635,418 -0.01(-0.27%)
Jun 26, 2012 5.046 5.163 5.046 5.101 472,828 +0.03(+0.68%)
Jun 25, 2012 4.997 5.108 4.942 5.067 745,998 +0.03(+0.55%)
Jun 22, 2012 5.039 5.074 5.011 5.039 280,886 +0.02(+0.41%)
Jun 21, 2012 5.053 5.114 4.997 5.018 318,402 -0.04(-0.82%)
Jun 20, 2012 5.129 5.136 5.011 5.060 260,652 -0.06(-1.22%)
Jun 19, 2012 5.018 5.163 5.018 5.122 313,395 +0.14(+2.78%)
Jun 18, 2012 5.004 5.039 4.963 4.984 523,573 -0.03(-0.69%)
Jun 15, 2012 4.942 5.070 4.942 5.018 834,678 +0.08(+1.68%)
Jun 14, 2012 4.907 4.984 4.852 4.935 616,977 +0.04(+0.85%)
Jun 13, 2012 4.956 5.011 4.866 4.894 575,713 -0.10(-2.08%)
Jun 12, 2012 5.094 5.094 4.963 4.997 469,513 -0.05(-0.96%)
Jun 11, 2012 5.122 5.212 5.046 5.046 447,230 -0.02(-0.41%)
Jun 08, 2012 5.087 5.108 5.053 5.067 770,190 -0.06(-1.08%)
Jun 07, 2012 5.219 5.253 5.101 5.122 907,224 -0.06(-1.07%)
Jun 06, 2012 5.115 5.240 5.081 5.177 1,108,229 +0.12(+2.33%)
Jun 05, 2012 5.094 5.157 5.025 5.060 1,448,084 -0.07(-1.35%)
Jun 04, 2012 5.323 5.399 5.129 5.129 953,078 -0.20(-3.77%)
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.