Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Oct 31, 2014 5.897 5.994 5.764 5.849 622,499 +0.01(+0.12%)
Oct 30, 2014 5.953 6.001 5.814 5.842 541,441 -0.14(-2.31%)
Oct 29, 2014 5.959 5.966 5.856 5.980 914,766 +0.02(+0.35%)
Oct 28, 2014 5.676 5.959 5.613 5.959 1,013,794 +0.33(+5.90%)
Oct 27, 2014 5.745 5.994 5.994 5.627 2,060,660 -0.37(-6.12%)
Oct 24, 2014 6.091 6.105 5.856 5.994 1,141,093 -0.08(-1.37%)
Oct 23, 2014 6.077 6.202 5.994 6.077 822,457 +0.10(+1.62%)
Oct 22, 2014 6.299 6.354 5.973 5.980 942,855 -0.27(-4.32%)
Oct 21, 2014 6.091 6.278 6.091 6.250 922,884 +0.32(+5.37%)
Oct 20, 2014 5.738 6.043 5.738 5.932 1,428,663 +0.19(+3.38%)
Oct 17, 2014 5.918 6.001 5.710 5.738 608,186 -0.12(-2.01%)
Oct 16, 2014 5.565 5.932 5.565 5.856 1,113,174 +0.15(+2.55%)
Oct 15, 2014 5.551 5.721 5.357 5.710 1,304,143 +0.07(+1.23%)
Oct 14, 2014 5.593 5.676 5.503 5.641 1,473,433 +0.08(+1.37%)
Oct 13, 2014 5.620 5.703 5.537 5.565 1,421,225 -0.07(-1.23%)
Oct 10, 2014 5.696 5.807 5.544 5.634 1,106,177 -0.11(-1.93%)
Oct 09, 2014 5.953 5.953 5.710 5.745 1,350,456 -0.23(-3.82%)
Oct 08, 2014 5.959 6.001 5.786 5.973 1,307,096 +0.01(+0.23%)
Oct 07, 2014 6.056 6.063 5.876 5.959 1,391,388 -0.10(-1.60%)
Oct 06, 2014 5.897 6.088 5.767 6.056 1,582,507 +0.17(+2.94%)
Oct 03, 2014 5.856 6.029 5.828 5.883 1,652,220 -0.10(-1.73%)
Oct 02, 2014 6.029 6.067 5.856 5.987 1,644,632 -0.02(-0.35%)
Oct 01, 2014 6.209 6.223 6.008 6.008 1,273,273 -0.18(-2.91%)
Sep 30, 2014 6.354 6.382 6.181 6.188 950,574 -0.19(-2.93%)
Sep 29, 2014 6.271 6.413 6.264 6.375 750,400 +0.05(+0.77%)
Sep 26, 2014 6.250 6.361 6.209 6.326 841,969 +0.10(+1.67%)
Sep 25, 2014 6.319 6.382 6.175 6.223 1,266,874 -0.12(-1.86%)
Sep 24, 2014 6.776 6.804 6.285 6.340 3,407,840 -0.40(-5.95%)
Sep 23, 2014 6.735 6.977 6.617 6.742 2,109,001 -0.01(-0.10%)
Sep 22, 2014 7.102 7.102 6.721 6.749 1,934,922 -0.35(-4.88%)
Sep 19, 2014 7.060 7.164 7.012 7.095 1,214,047 +0.03(+0.49%)
Sep 18, 2014 7.254 7.254 6.970 7.060 1,105,163 -0.19(-2.58%)
Sep 17, 2014 7.171 7.275 7.143 7.247 976,348 +0.11(+1.55%)
Sep 16, 2014 7.088 7.212 7.018 7.136 1,154,952 +0.19(+2.79%)
Sep 15, 2014 6.977 6.998 6.873 6.942 570,100 -0.05(-0.69%)
Sep 12, 2014 7.143 7.205 6.984 6.991 592,964 -0.19(-2.70%)
Sep 11, 2014 7.115 7.226 7.095 7.185 343,586 +0.03(+0.48%)
Sep 10, 2014 7.074 7.164 6.963 7.150 702,537 +0.07(+0.98%)
Sep 09, 2014 7.212 7.240 7.074 7.081 787,594 -0.16(-2.20%)
Sep 08, 2014 7.164 7.295 7.108 7.240 778,027 +0.08(+1.06%)
Sep 05, 2014 7.150 7.192 7.095 7.164 699,199 -0.01(-0.19%)
Sep 04, 2014 7.254 7.362 7.157 7.178 909,550 -0.05(-0.67%)
Sep 03, 2014 7.378 7.448 7.226 7.226 625,890 -0.12(-1.60%)
Sep 02, 2014 7.378 7.424 7.295 7.344 894,462 -0.02(-0.28%)
Aug 29, 2014 7.330 7.365 7.365 7.365 439,639 +0.03(+0.38%)
Aug 28, 2014 7.316 7.358 7.254 7.337 361,007 +0.00(+0.00%)
Aug 27, 2014 7.468 7.489 7.337 7.337 420,773 -0.10(-1.40%)
Aug 26, 2014 7.385 7.441 7.351 7.441 807,000 +0.06(+0.75%)
Aug 25, 2014 7.558 7.583 7.378 7.385 790,658 -0.15(-1.93%)
Aug 22, 2014 7.607 7.607 7.482 7.531 646,554 -0.10(-1.36%)
Aug 21, 2014 7.600 7.641 7.475 7.635 645,046 +0.07(+0.91%)
Aug 20, 2014 7.510 7.593 7.406 7.565 760,671 +0.03(+0.37%)
Aug 19, 2014 7.607 7.607 7.510 7.538 959,140 -0.01(-0.09%)
Aug 18, 2014 7.434 7.600 7.434 7.545 991,695 +0.15(+1.96%)
Aug 15, 2014 7.392 7.572 7.316 7.399 1,501,078 +0.11(+1.52%)
Aug 14, 2014 7.053 7.323 7.012 7.288 1,335,223 +0.29(+4.15%)
Aug 13, 2014 6.984 7.081 6.949 6.998 910,099 +0.03(+0.40%)
Aug 12, 2014 6.804 7.018 6.783 6.970 1,727,513 +0.15(+2.13%)
Aug 11, 2014 6.700 6.935 6.700 6.825 1,689,661 +0.15(+2.18%)
Aug 08, 2014 6.541 6.679 6.527 6.679 497,207 +0.15(+2.22%)
Aug 07, 2014 6.555 6.583 6.534 6.534 780,072 +0.00(+0.00%)
Aug 06, 2014 6.527 6.575 6.472 6.534 756,218 +0.00(+0.00%)
Aug 05, 2014 6.541 6.582 6.472 6.534 1,029,578 -0.03(-0.42%)
Aug 04, 2014 6.659 6.721 6.520 6.562 1,232,245 -0.10(-1.46%)
Aug 01, 2014 6.749 6.845 6.617 6.659 1,423,677 -0.09(-1.33%)
Jul 31, 2014 6.700 6.852 6.645 6.749 1,548,521 -0.01(-0.20%)
Jul 30, 2014 6.707 6.769 6.486 6.762 2,767,915 +0.39(+6.20%)
Jul 29, 2014 6.638 6.638 6.112 6.368 4,113,025 -0.34(-5.06%)
Jul 28, 2014 6.887 6.915 6.700 6.707 1,398,337 -0.20(-2.91%)
Jul 25, 2014 6.922 6.942 6.811 6.908 583,740 -0.05(-0.70%)
Jul 24, 2014 6.949 7.005 6.915 6.956 366,024 +0.03(+0.50%)
Jul 23, 2014 6.887 6.956 6.797 6.922 1,076,099 -0.01(-0.10%)
Jul 22, 2014 7.067 7.081 6.922 6.928 920,884 -0.10(-1.38%)
Jul 21, 2014 7.095 7.095 6.963 7.025 997,763 -0.09(-1.26%)
Jul 18, 2014 7.025 7.129 6.949 7.115 480,869 +0.12(+1.78%)
Jul 17, 2014 6.984 7.108 6.970 6.991 1,242,290 -0.01(-0.10%)
Jul 16, 2014 7.012 7.018 6.845 6.998 1,392,989 +0.01(+0.20%)
Jul 15, 2014 7.005 7.048 6.941 6.984 582,830 -0.03(-0.49%)
Jul 14, 2014 7.108 7.108 6.977 7.018 803,235 +0.00(+0.00%)
Jul 11, 2014 7.081 7.081 6.859 7.018 930,713 -0.04(-0.59%)
Jul 10, 2014 7.122 7.136 7.046 7.060 844,790 -0.14(-1.92%)
Jul 09, 2014 7.254 7.307 7.192 7.198 351,197 -0.05(-0.67%)
Jul 08, 2014 7.427 7.427 7.081 7.247 958,862 -0.18(-2.42%)
Jul 07, 2014 7.669 7.669 7.420 7.427 907,913 -0.28(-3.59%)
Jul 03, 2014 7.704 7.704 7.704 7.704 363,211 +0.03(+0.36%)
Jul 02, 2014 7.697 7.832 7.662 7.676 522,253 +0.00(+0.00%)
Jul 01, 2014 7.558 7.683 7.558 7.676 856,710 +0.14(+1.84%)
Jun 30, 2014 7.517 7.565 7.455 7.538 681,296 +0.02(+0.28%)
Jun 27, 2014 7.614 7.641 7.496 7.517 634,493 -0.10(-1.27%)
Jun 26, 2014 7.607 7.641 7.545 7.614 262,031 +0.01(+0.09%)
Jun 25, 2014 7.641 7.710 7.600 7.607 710,807 -0.06(-0.72%)
Jun 24, 2014 7.794 7.814 7.648 7.662 638,801 -0.10(-1.25%)
Jun 23, 2014 7.877 7.932 7.718 7.759 942,717 -0.18(-2.27%)
Jun 20, 2014 8.105 8.133 7.894 7.939 592,607 -0.17(-2.05%)
Jun 19, 2014 8.237 8.257 8.077 8.105 735,646 -0.15(-1.76%)
Jun 18, 2014 8.444 8.444 8.154 8.251 795,998 -0.19(-2.21%)
Jun 17, 2014 8.230 8.437 8.140 8.437 1,138,183 +0.18(+2.18%)
Jun 16, 2014 7.932 8.257 7.904 8.257 1,428,629 +0.34(+4.28%)
Jun 13, 2014 7.884 8.029 7.842 7.918 1,178,806 +0.06(+0.70%)
Jun 12, 2014 8.188 8.244 7.828 7.863 1,030,970 -0.34(-4.14%)
Jun 11, 2014 8.264 8.278 8.119 8.202 790,807 +0.03(+0.42%)
Jun 10, 2014 7.967 8.216 7.911 8.167 718,510 +0.24(+2.97%)
Jun 06, 2014 8.022 8.022 7.870 7.932 616,909 -0.06(-0.78%)
Jun 05, 2014 7.828 8.001 7.752 7.994 529,602 +0.16(+2.03%)
Jun 04, 2014 7.482 7.835 7.461 7.835 658,678 +0.31(+4.14%)
Jun 03, 2014 7.496 7.558 7.399 7.524 312,484 +0.00(+0.00%)
Jun 02, 2014 7.545 7.551 7.365 7.524 454,094 -0.02(-0.28%)
May 30, 2014 7.648 7.648 7.458 7.545 401,356 -0.11(-1.45%)
May 29, 2014 7.718 7.718 7.614 7.655 291,726 -0.03(-0.45%)
May 28, 2014 7.690 7.759 7.648 7.690 275,522 -0.04(-0.54%)
May 27, 2014 7.842 7.918 7.711 7.731 351,412 -0.10(-1.33%)
May 23, 2014 7.648 7.835 7.835 7.835 813,397 +0.19(+2.44%)
May 22, 2014 7.586 7.718 7.569 7.648 321,855 +0.06(+0.73%)
May 21, 2014 7.496 7.621 7.496 7.593 502,681 +0.10(+1.29%)
May 20, 2014 7.579 7.648 7.455 7.496 554,420 -0.08(-1.10%)
May 19, 2014 7.510 7.697 7.510 7.579 573,939 +0.02(+0.27%)
May 16, 2014 7.434 7.565 7.413 7.558 426,532 +0.07(+0.92%)
May 15, 2014 7.752 7.752 7.240 7.489 1,214,002 -0.17(-2.26%)
May 14, 2014 7.683 7.835 7.614 7.662 760,877 -0.01(-0.09%)
May 13, 2014 7.579 7.676 7.520 7.669 786,110 +0.10(+1.37%)
May 12, 2014 7.510 7.635 7.468 7.565 1,093,780 +0.13(+1.77%)
May 09, 2014 7.358 7.475 7.309 7.434 562,651 +0.04(+0.56%)
May 08, 2014 7.648 7.662 7.378 7.392 859,785 -0.22(-2.91%)
May 07, 2014 7.752 7.808 7.600 7.614 897,803 -0.14(-1.79%)
May 06, 2014 7.745 7.870 7.690 7.752 465,670 -0.01(-0.18%)
May 05, 2014 7.849 7.877 7.711 7.766 609,276 -0.14(-1.75%)
May 02, 2014 7.946 8.154 7.894 7.904 709,394 -0.03(-0.35%)
May 01, 2014 7.814 8.077 7.787 7.932 724,857 +0.14(+1.78%)
Apr 30, 2014 7.787 7.835 7.586 7.794 861,964 -0.01(-0.09%)
Apr 29, 2014 7.863 7.939 7.726 7.801 605,472 -0.01(-0.09%)
Apr 28, 2014 8.015 8.071 7.759 7.808 962,537 -0.22(-2.76%)
Apr 25, 2014 8.167 8.223 8.001 8.029 519,606 -0.17(-2.11%)
Apr 24, 2014 8.251 8.278 8.154 8.202 714,783 -0.01(-0.08%)
Apr 23, 2014 8.285 8.410 8.202 8.209 570,054 -0.04(-0.50%)
Apr 22, 2014 8.140 8.327 8.112 8.251 742,107 +0.14(+1.71%)
Apr 21, 2014 8.181 8.216 8.064 8.112 288,438 -0.05(-0.59%)
Apr 17, 2014 8.036 8.161 8.161 8.161 531,525 +0.10(+1.20%)
Apr 16, 2014 8.036 8.119 7.953 8.064 818,174 +0.08(+0.95%)
Apr 15, 2014 8.195 8.195 7.898 7.988 1,073,923 -0.10(-1.28%)
Apr 14, 2014 7.981 8.105 7.918 8.091 741,080 +0.17(+2.10%)
Apr 11, 2014 8.077 8.084 7.794 7.925 758,420 -0.21(-2.64%)
Apr 10, 2014 8.285 8.368 8.098 8.140 665,810 -0.18(-2.16%)
Apr 09, 2014 8.140 8.347 8.140 8.320 797,626 +0.19(+2.30%)
Apr 08, 2014 8.077 8.209 8.043 8.133 548,040 +0.01(+0.17%)
Apr 07, 2014 8.278 8.389 8.050 8.119 1,190,798 -0.28(-3.30%)
Apr 04, 2014 8.237 8.465 8.209 8.396 973,482 +0.19(+2.36%)
Apr 03, 2014 8.403 8.527 8.202 8.202 1,696,858 -0.17(-2.07%)
Apr 02, 2014 8.479 8.520 8.365 8.375 667,231 -0.11(-1.30%)
Apr 01, 2014 8.292 8.527 8.292 8.486 924,492 +0.19(+2.25%)
Mar 31, 2014 8.354 8.486 8.171 8.299 1,610,465 -0.02(-0.25%)
Mar 28, 2014 8.195 8.341 8.167 8.320 809,725 +0.17(+2.04%)
Mar 27, 2014 8.105 8.244 8.001 8.154 865,005 +0.02(+0.26%)
Mar 26, 2014 8.382 8.430 8.064 8.133 969,620 -0.17(-2.08%)
Mar 25, 2014 8.410 8.569 8.271 8.306 998,262 -0.07(-0.83%)
Mar 24, 2014 8.638 8.659 8.237 8.375 1,112,423 -0.23(-2.65%)
Mar 21, 2014 8.500 8.624 8.451 8.604 1,051,061 +0.18(+2.14%)
Mar 20, 2014 8.624 8.645 8.365 8.424 805,562 -0.23(-2.64%)
Mar 19, 2014 8.666 8.839 8.548 8.652 596,148 +0.01(+0.08%)
Mar 18, 2014 8.527 8.783 8.520 8.645 1,067,252 +0.11(+1.30%)
Mar 17, 2014 8.583 8.673 8.507 8.534 386,767 -0.01(-0.08%)
Mar 14, 2014 8.576 8.728 8.514 8.541 516,942 -0.08(-0.96%)
Mar 13, 2014 8.804 8.915 8.486 8.624 916,745 -0.16(-1.81%)
Mar 12, 2014 8.804 8.839 8.652 8.783 715,496 -0.09(-1.01%)
Mar 11, 2014 9.233 9.275 8.839 8.873 897,005 -0.37(-3.97%)
Mar 10, 2014 9.296 9.330 9.185 9.240 1,397,674 -0.13(-1.40%)
Mar 07, 2014 9.386 9.510 9.282 9.372 1,283,990 +0.06(+0.67%)
Mar 06, 2014 9.531 9.642 9.226 9.310 1,575,951 -0.07(-0.74%)
Mar 05, 2014 9.275 9.510 9.247 9.379 1,457,842 +0.14(+1.50%)
Mar 04, 2014 9.074 9.372 9.067 9.240 2,455,818 +0.25(+2.77%)
Mar 03, 2014 8.894 9.033 8.846 8.991 755,727 -0.02(-0.23%)
Feb 28, 2014 8.756 9.047 8.728 9.012 1,937,757 +0.23(+2.60%)
Feb 27, 2014 8.631 8.832 8.548 8.783 736,337 +0.21(+2.42%)
Feb 26, 2014 8.590 8.707 8.555 8.576 956,021 -0.09(-1.04%)
Feb 25, 2014 8.694 8.721 8.624 8.666 697,145 -0.01(-0.16%)
Feb 24, 2014 8.403 8.825 8.403 8.680 1,857,768 +0.28(+3.29%)
Feb 21, 2014 8.458 8.534 8.382 8.403 627,499 +0.00(+0.00%)
Feb 20, 2014 8.223 8.451 8.209 8.403 1,063,389 +0.17(+2.02%)
Feb 19, 2014 8.534 8.590 8.230 8.237 1,689,279 -0.39(-4.57%)
Feb 18, 2014 8.437 8.943 8.389 8.631 2,472,255 -0.15(-1.73%)
Feb 14, 2014 8.790 8.783 8.783 8.783 1,835,996 -0.01(-0.08%)
Feb 13, 2014 8.818 8.867 8.700 8.790 1,224,627 -0.13(-1.47%)
Feb 12, 2014 9.067 9.081 8.880 8.922 1,759,302 -0.12(-1.38%)
Feb 11, 2014 8.742 9.109 8.735 9.047 2,309,246 +0.29(+3.32%)
Feb 10, 2014 8.735 8.770 8.576 8.756 750,676 +0.01(+0.16%)
Feb 07, 2014 8.714 8.811 8.621 8.742 1,170,904 +0.10(+1.20%)
Feb 06, 2014 8.604 8.702 8.555 8.638 791,292 +0.06(+0.65%)
Feb 05, 2014 8.541 8.652 8.320 8.583 1,819,335 +0.04(+0.49%)
Feb 04, 2014 8.216 8.555 8.154 8.541 1,507,322 +0.28(+3.35%)
Feb 03, 2014 8.576 8.811 8.230 8.264 2,644,504 -0.19(-2.21%)
Jan 31, 2014 8.313 8.562 8.306 8.451 1,299,643 +0.13(+1.58%)
Jan 30, 2014 8.389 8.424 8.320 8.320 653,542 +0.02(+0.25%)
Jan 29, 2014 8.174 8.417 8.057 8.299 1,029,125 -0.01(-0.08%)
Jan 28, 2014 8.181 8.396 8.174 8.306 1,506,584 +0.27(+3.36%)
Jan 27, 2014 8.244 8.244 7.991 8.036 2,018,802 -0.01(-0.09%)
Jan 24, 2014 8.576 8.576 8.029 8.043 4,451,828 -0.64(-7.41%)
Jan 23, 2014 8.825 8.887 8.570 8.687 2,304,357 -0.20(-2.26%)
Jan 22, 2014 9.081 9.109 8.818 8.887 1,085,506 -0.18(-1.98%)
Jan 21, 2014 9.102 9.178 8.963 9.067 1,376,988 -0.01(-0.15%)
Jan 17, 2014 9.206 9.081 9.081 9.081 2,566,320 -0.11(-1.20%)
Jan 16, 2014 9.005 9.261 8.943 9.192 3,743,945 +0.40(+4.57%)
Jan 15, 2014 8.507 8.853 8.493 8.790 1,898,025 +0.28(+3.25%)
Jan 14, 2014 8.444 8.610 8.334 8.514 1,501,510 +0.10(+1.23%)
Jan 13, 2014 8.652 8.721 8.354 8.410 2,136,527 -0.02(-0.25%)
Jan 10, 2014 8.444 8.456 8.237 8.430 1,836,477 -0.14(-1.62%)
Jan 09, 2014 8.777 8.797 8.465 8.569 1,647,813 -0.28(-3.13%)
Jan 08, 2014 8.777 8.912 8.687 8.846 1,002,809 +0.02(+0.24%)
Jan 07, 2014 9.026 9.143 8.790 8.825 1,483,074 -0.20(-2.22%)
Jan 06, 2014 9.220 9.282 8.998 9.026 1,116,552 -0.19(-2.03%)
Jan 03, 2014 9.240 9.240 9.074 9.213 851,120 +0.01(+0.08%)
Jan 02, 2014 9.116 9.206 8.894 9.206 1,662,768 +0.01(+0.08%)
Dec 31, 2013 9.040 9.199 9.199 9.199 1,206,515 +0.21(+2.31%)
Dec 30, 2013 9.344 9.344 8.963 8.991 2,118,415 -0.33(-3.56%)
Dec 27, 2013 9.586 9.621 9.178 9.323 1,653,126 -0.12(-1.25%)
Dec 26, 2013 9.337 9.638 9.296 9.441 1,948,010 +0.12(+1.34%)
Dec 24, 2013 9.254 9.358 9.213 9.316 571,746 +0.08(+0.82%)
Dec 23, 2013 9.206 9.254 9.060 9.240 1,334,272 +0.07(+0.75%)
Dec 20, 2013 9.067 9.289 9.067 9.171 1,971,658 +0.17(+1.92%)
Dec 19, 2013 8.777 9.150 8.763 8.998 3,284,569 +0.25(+2.85%)
Dec 18, 2013 8.417 8.749 8.417 8.749 2,896,991 +0.33(+3.95%)
Dec 17, 2013 8.375 8.430 8.257 8.417 1,085,777 -0.01(-0.16%)
Dec 16, 2013 8.638 8.652 8.403 8.430 1,375,155 -0.06(-0.73%)
Dec 13, 2013 7.932 8.507 7.925 8.493 3,261,943 +0.78(+10.14%)
Dec 12, 2013 7.801 7.925 7.690 7.711 550,824 -0.09(-1.15%)
Dec 11, 2013 7.898 7.960 7.759 7.801 556,902 -0.09(-1.14%)
Dec 10, 2013 7.904 7.994 7.828 7.891 704,734 -0.10(-1.30%)
Dec 09, 2013 7.932 7.994 7.877 7.994 839,336 +0.07(+0.87%)
Dec 06, 2013 8.133 8.133 7.911 7.925 532,047 -0.16(-1.97%)
Dec 05, 2013 7.953 8.147 7.946 8.084 1,073,916 +0.16(+2.01%)
Dec 04, 2013 7.773 7.960 7.745 7.925 756,432 +0.10(+1.24%)
Dec 03, 2013 7.884 7.925 7.766 7.828 994,505 -0.06(-0.79%)
Dec 02, 2013 7.960 8.029 7.842 7.891 1,599,707 -0.03(-0.44%)
Nov 29, 2013 7.988 7.998 7.849 7.925 1,056,551 +0.12(+1.60%)
Nov 27, 2013 7.759 7.911 7.683 7.801 1,320,969 +0.08(+0.99%)
Nov 26, 2013 7.759 7.801 7.641 7.724 857,231 -0.03(-0.36%)
Nov 25, 2013 7.413 7.811 7.406 7.752 1,615,744 +0.37(+4.97%)
Nov 22, 2013 7.392 7.398 7.212 7.385 1,852,860 +0.02(+0.28%)
Nov 21, 2013 7.517 7.517 7.330 7.365 1,308,116 +0.10(+1.43%)
Nov 20, 2013 7.572 7.579 7.261 7.261 2,916,131 -0.29(-3.85%)
Nov 19, 2013 8.043 8.126 7.461 7.551 3,825,620 -0.48(-5.95%)
Nov 18, 2013 8.313 8.313 8.015 8.029 1,307,029 -0.27(-3.25%)
Nov 15, 2013 8.292 8.396 8.271 8.299 1,405,101 +0.04(+0.50%)
Nov 14, 2013 8.271 8.375 8.195 8.257 642,236 +0.08(+1.02%)
Nov 12, 2013 8.167 8.202 8.091 8.174 1,320,348 +0.01(+0.08%)
Nov 11, 2013 7.904 8.209 7.898 8.167 1,120,380 +0.25(+3.15%)
Nov 08, 2013 7.766 8.022 7.766 7.918 1,345,897 +0.16(+2.05%)
Nov 07, 2013 7.946 7.994 7.745 7.759 708,114 -0.14(-1.75%)
Nov 06, 2013 8.306 8.306 7.877 7.898 1,104,741 -0.35(-4.28%)
Nov 05, 2013 8.237 8.507 8.202 8.251 1,552,391 +0.07(+0.85%)
Nov 04, 2013 8.147 8.202 8.098 8.181 1,433,104 +0.12(+1.55%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.