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 )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 1.307 1.307 1.307 368,925 +0.02(+1.58%)
Dec 30, 2020 1.294 1.307 1.280 1.287 368,925 -0.01(-0.52%)
Dec 29, 2020 1.314 1.314 1.273 1.294 270,587 -0.01(-1.04%)
Dec 28, 2020 1.307 1.314 1.280 1.307 678,619 +0.02(+1.58%)
Dec 24, 2020 1.287 1.294 1.253 1.287 329,972 +0.00(+0.00%)
Dec 23, 2020 1.233 1.300 1.226 1.287 520,851 +0.05(+3.83%)
Dec 22, 2020 1.287 1.287 1.199 1.240 1,365,607 -0.04(-3.17%)
Dec 21, 2020 1.314 1.327 1.240 1.280 1,022,484 -0.06(-4.55%)
Dec 18, 2020 1.361 1.389 1.328 1.341 1,162,802 -0.02(-1.49%)
Dec 17, 2020 1.395 1.422 1.341 1.361 772,361 -0.01(-0.99%)
Dec 16, 2020 1.328 1.375 1.328 1.375 481,625 +0.05(+3.57%)
Dec 15, 2020 1.300 1.402 1.267 1.328 2,326,194 +0.11(+8.89%)
Dec 14, 2020 1.246 1.253 1.219 1.219 319,309 -0.02(-1.64%)
Dec 11, 2020 1.240 1.246 1.206 1.240 534,599 +0.01(+0.55%)
Dec 10, 2020 1.179 1.253 1.172 1.233 259,402 +0.03(+2.83%)
Dec 09, 2020 1.260 1.260 1.158 1.199 502,523 -0.04(-3.28%)
Dec 08, 2020 1.246 1.287 1.212 1.240 290,746 +0.00(+0.00%)
Dec 07, 2020 1.280 1.314 1.233 1.240 595,456 -0.03(-2.14%)
Dec 04, 2020 1.151 1.267 1.151 1.267 1,006,600 +0.10(+8.72%)
Dec 03, 2020 1.138 1.179 1.097 1.165 595,273 +0.02(+1.78%)
Dec 02, 2020 1.138 1.179 1.097 1.145 349,843 +0.01(+0.60%)
Dec 01, 2020 1.158 1.226 1.138 1.138 464,887 +0.01(+0.60%)
Nov 30, 2020 1.253 1.253 1.131 1.131 871,100 -0.09(-7.22%)
Nov 27, 2020 1.104 1.240 1.104 1.219 681,352 +0.11(+9.76%)
Nov 25, 2020 1.151 1.165 1.111 1.111 377,512 -0.03(-2.96%)
Nov 24, 2020 1.138 1.165 1.097 1.145 653,687 +0.05(+4.97%)
Nov 23, 2020 1.165 1.165 1.023 1.091 876,865 -0.08(-6.94%)
Nov 20, 2020 1.151 1.192 1.131 1.172 325,690 +0.03(+2.37%)
Nov 19, 2020 1.145 1.158 1.118 1.145 213,498 +0.02(+1.81%)
Nov 18, 2020 1.118 1.212 1.091 1.124 814,794 +0.01(+1.22%)
Nov 17, 2020 1.138 1.138 1.091 1.111 384,062 -0.03(-2.38%)
Nov 16, 2020 1.050 1.138 1.050 1.138 564,429 +0.09(+9.09%)
Nov 13, 2020 1.050 1.057 1.030 1.043 230,906 +0.00(+0.00%)
Nov 12, 2020 1.050 1.070 1.023 1.043 538,262 +0.03(+3.36%)
Nov 11, 2020 1.023 1.030 0.9889 1.009 242,716 +0.00(+0.00%)
Nov 10, 2020 0.9754 1.030 0.9550 1.009 549,996 +0.02(+2.05%)
Nov 09, 2020 0.9754 1.016 0.9550 0.9889 745,628 +0.05(+5.80%)
Nov 06, 2020 0.9415 0.9550 0.9212 0.9347 379,283 +0.01(+0.73%)
Nov 05, 2020 0.9279 0.9483 0.9279 0.9279 191,599 +0.00(+0.00%)
Nov 04, 2020 0.9415 0.9415 0.9212 0.9279 240,394 +0.00(+0.00%)
Nov 03, 2020 0.9279 0.9347 0.9279 0.9279 150,048 +0.00(+0.00%)
Nov 02, 2020 0.9279 0.9415 0.9279 0.9279 278,743 +0.01(+0.74%)
Oct 30, 2020 0.9279 0.9347 0.9076 0.9212 363,043 +0.00(+0.00%)
Oct 29, 2020 0.9212 0.9279 0.8941 0.9212 401,442 +0.01(+1.49%)
Oct 28, 2020 0.9279 0.9279 0.8805 0.9076 635,110 -0.03(-2.90%)
Oct 27, 2020 0.9415 0.9415 0.9212 0.9347 306,782 +0.01(+0.73%)
Oct 26, 2020 0.9415 0.9483 0.9279 0.9279 295,262 -0.01(-1.44%)
Oct 23, 2020 0.9347 0.9550 0.9347 0.9415 205,217 -0.02(-2.11%)
Oct 22, 2020 0.9415 0.9686 0.9415 0.9618 227,955 +0.01(+0.71%)
Oct 21, 2020 0.9279 0.9754 0.9279 0.9550 312,348 +0.02(+2.17%)
Oct 20, 2020 0.9279 0.9415 0.9279 0.9347 126,170 +0.00(+0.00%)
Oct 19, 2020 0.9550 0.9686 0.9212 0.9347 566,653 -0.01(-1.43%)
Oct 16, 2020 0.9686 0.9718 0.9483 0.9483 284,056 -0.02(-2.10%)
Oct 15, 2020 0.9686 0.9686 0.9550 0.9686 153,201 +0.01(+1.42%)
Oct 14, 2020 0.9618 0.9754 0.9550 0.9550 194,045 -0.01(-0.70%)
Oct 13, 2020 0.9686 0.9821 0.9618 0.9618 121,726 -0.02(-2.07%)
Oct 12, 2020 0.9821 1.002 0.9618 0.9821 225,887 +0.00(+0.00%)
Oct 09, 2020 0.9889 0.9957 0.9618 0.9821 384,451 -0.01(-0.68%)
Oct 08, 2020 1.009 1.016 0.9889 0.9889 280,594 -0.02(-2.01%)
Oct 07, 2020 1.016 1.023 0.9957 1.009 327,375 -0.01(-0.67%)
Oct 06, 2020 1.002 1.030 1.002 1.016 337,103 -0.01(-0.66%)
Oct 05, 2020 0.9889 1.030 0.9821 1.023 715,625 +0.05(+4.86%)
Oct 02, 2020 0.9618 0.9821 0.9483 0.9754 505,219 +0.01(+0.70%)
Oct 01, 2020 0.9754 0.9957 0.9618 0.9686 342,065 +0.01(+1.42%)
Sep 30, 2020 0.9347 0.9686 0.9347 0.9550 375,637 -0.01(-0.70%)
Sep 29, 2020 0.9483 0.9686 0.9415 0.9618 177,073 +0.01(+0.71%)
Sep 28, 2020 0.9618 0.9686 0.9483 0.9550 190,610 +0.00(+0.00%)
Sep 25, 2020 0.9618 0.9618 0.9415 0.9550 347,689 +0.01(+0.71%)
Sep 24, 2020 0.9550 0.9618 0.9347 0.9483 332,399 -0.01(-0.71%)
Sep 23, 2020 0.9483 1.002 0.9347 0.9550 907,655 +0.02(+2.17%)
Sep 22, 2020 0.9550 0.9618 0.9212 0.9347 309,085 -0.01(-1.43%)
Sep 21, 2020 1.009 1.009 0.9347 0.9483 466,107 -0.09(-8.50%)
Sep 18, 2020 1.030 1.043 1.002 1.036 197,097 +0.01(+0.66%)
Sep 17, 2020 0.9686 1.030 0.9618 1.030 601,097 +0.06(+6.29%)
Sep 16, 2020 0.9483 0.9754 0.9407 0.9686 433,635 +0.03(+2.88%)
Sep 15, 2020 0.9483 0.9618 0.9415 0.9415 131,196 +0.00(+0.00%)
Sep 14, 2020 0.9347 0.9686 0.9347 0.9415 188,227 +0.00(+0.00%)
Sep 11, 2020 0.9483 0.9754 0.9279 0.9415 283,761 -0.01(-1.42%)
Sep 10, 2020 0.9483 0.9618 0.9373 0.9550 124,097 +0.01(+1.44%)
Sep 09, 2020 0.9618 0.9618 0.9144 0.9415 255,837 -0.02(-2.11%)
Sep 08, 2020 0.9279 0.9821 0.9279 0.9618 260,695 -0.01(-0.70%)
Sep 04, 2020 0.9618 0.9754 0.9347 0.9686 264,568 +0.02(+2.14%)
Sep 03, 2020 0.9550 0.9686 0.9415 0.9483 284,504 -0.01(-0.71%)
Sep 02, 2020 0.9618 0.9754 0.9415 0.9550 459,974 -0.01(-1.40%)
Sep 01, 2020 0.9821 1.009 0.9686 0.9686 173,729 -0.02(-2.05%)
Aug 31, 2020 1.009 1.009 0.9754 0.9889 122,346 +0.02(+2.10%)
Aug 28, 2020 0.9550 1.016 0.9550 0.9686 399,214 +0.01(+1.42%)
Aug 27, 2020 0.9754 0.9821 0.9550 0.9550 150,616 -0.01(-0.70%)
Aug 26, 2020 1.002 1.002 0.9618 0.9618 179,017 -0.02(-2.07%)
Aug 25, 2020 1.016 1.043 0.9754 0.9821 263,346 +0.00(+0.00%)
Aug 24, 2020 0.9821 1.023 0.9618 0.9821 433,703 +0.02(+2.11%)
Aug 21, 2020 0.9618 0.9754 0.9415 0.9618 148,967 +0.00(+0.00%)
Aug 20, 2020 0.9483 0.9889 0.9415 0.9618 220,975 +0.01(+1.43%)
Aug 19, 2020 0.9686 0.9754 0.9483 0.9483 186,024 -0.02(-2.10%)
Aug 18, 2020 1.016 1.023 0.9483 0.9686 329,204 -0.05(-5.30%)
Aug 17, 2020 1.050 1.050 1.000 1.023 161,156 -0.01(-1.31%)
Aug 14, 2020 1.002 1.063 0.9957 1.036 214,223 +0.03(+2.68%)
Aug 13, 2020 1.036 1.050 0.9957 1.009 146,069 -0.03(-2.61%)
Aug 12, 2020 1.063 1.091 1.023 1.036 213,497 +0.00(+0.00%)
Aug 11, 2020 0.9550 1.063 0.9550 1.036 673,710 +0.07(+7.75%)
Aug 10, 2020 0.9483 0.9821 0.9443 0.9618 268,997 +0.02(+2.16%)
Aug 07, 2020 0.9889 1.016 0.9212 0.9415 737,012 -0.04(-4.14%)
Aug 06, 2020 1.016 1.023 0.9686 0.9821 516,087 -0.01(-1.36%)
Aug 05, 2020 0.9821 1.030 0.9618 0.9957 676,362 +0.03(+3.52%)
Aug 04, 2020 0.9618 0.9821 0.9483 0.9618 339,911 +0.01(+0.71%)
Aug 03, 2020 0.9415 0.9754 0.9144 0.9550 794,360 +0.01(+1.44%)
Jul 31, 2020 0.9550 0.9618 0.9381 0.9415 782,484 -0.01(-1.42%)
Jul 30, 2020 0.9618 0.9889 0.9279 0.9550 883,096 -0.01(-0.70%)
Jul 29, 2020 0.9550 0.9889 0.9483 0.9618 1,666,732 +0.02(+2.16%)
Jul 28, 2020 0.9144 0.9415 0.9144 0.9415 483,184 +0.01(+1.46%)
Jul 27, 2020 0.9279 0.9347 0.9144 0.9279 773,343 -0.02(-2.14%)
Jul 24, 2020 0.9415 0.9483 0.9347 0.9483 649,610 +0.00(+0.00%)
Jul 23, 2020 0.9415 0.9483 0.9415 0.9483 449,261 -0.01(-0.71%)
Jul 22, 2020 0.9618 0.9685 0.9415 0.9550 344,398 -0.01(-0.70%)
Jul 21, 2020 0.9483 0.9686 0.9483 0.9618 589,649 +0.01(+1.43%)
Jul 20, 2020 0.9618 0.9754 0.9449 0.9483 340,473 -0.01(-0.71%)
Jul 17, 2020 0.9550 0.9550 0.9415 0.9550 603,694 +0.01(+0.71%)
Jul 16, 2020 0.9483 0.9550 0.9212 0.9483 550,876 +0.00(+0.00%)
Jul 15, 2020 0.9550 0.9686 0.9415 0.9483 439,523 +0.00(+0.00%)
Jul 14, 2020 0.9483 0.9551 0.9347 0.9483 361,911 +0.00(+0.00%)
Jul 13, 2020 0.9889 0.9889 0.9347 0.9483 605,945 -0.03(-2.78%)
Jul 10, 2020 0.9821 0.9882 0.9550 0.9754 535,042 +0.03(+2.86%)
Jul 09, 2020 1.016 1.016 0.9415 0.9483 585,179 -0.05(-4.76%)
Jul 08, 2020 1.009 1.023 0.9889 0.9957 582,267 -0.01(-1.34%)
Jul 07, 2020 1.043 1.043 0.9889 1.009 397,187 -0.03(-3.25%)
Jul 06, 2020 1.070 1.111 1.036 1.043 927,950 -0.01(-1.28%)
Jul 02, 2020 1.097 1.097 1.043 1.057 282,285 -0.01(-1.27%)
Jul 01, 2020 1.009 1.091 1.009 1.070 568,377 +0.05(+5.33%)
Jun 30, 2020 1.070 1.070 1.009 1.016 421,456 -0.03(-3.23%)
Jun 29, 2020 1.050 1.086 1.036 1.050 607,950 -0.01(-0.64%)
Jun 26, 2020 1.077 1.097 1.050 1.057 281,842 -0.05(-4.88%)
Jun 25, 2020 1.104 1.138 1.084 1.111 379,407 -0.01(-0.61%)
Jun 24, 2020 1.219 1.219 1.111 1.118 700,694 -0.10(-8.33%)
Jun 23, 2020 1.240 1.245 1.172 1.219 473,376 +0.01(+1.12%)
Jun 22, 2020 1.226 1.226 1.199 1.206 387,855 +0.00(+0.00%)
Jun 19, 2020 1.240 1.260 1.185 1.206 515,997 -0.01(-1.11%)
Jun 18, 2020 1.226 1.253 1.138 1.219 838,617 +0.03(+2.27%)
Jun 17, 2020 1.307 1.307 1.189 1.192 453,033 -0.03(-2.22%)
Jun 16, 2020 1.233 1.273 1.199 1.219 621,837 +0.03(+2.86%)
Jun 15, 2020 1.131 1.192 1.057 1.185 452,536 +0.05(+4.17%)
Jun 12, 2020 1.226 1.233 1.131 1.138 554,087 -0.01(-1.18%)
Jun 11, 2020 1.199 1.219 1.131 1.151 394,395 -0.12(-9.57%)
Jun 10, 2020 1.267 1.334 1.233 1.273 575,753 +0.03(+2.17%)
Jun 09, 2020 1.307 1.307 1.212 1.246 290,453 -0.07(-5.15%)
Jun 08, 2020 1.267 1.314 1.226 1.314 663,181 +0.04(+3.19%)
Jun 05, 2020 1.300 1.341 1.233 1.273 673,675 +0.04(+3.30%)
Jun 04, 2020 1.179 1.273 1.097 1.233 925,224 +0.03(+2.83%)
Jun 03, 2020 1.023 1.219 1.016 1.199 1,559,645 +0.19(+18.79%)
Jun 02, 2020 0.9279 1.009 0.9279 1.009 337,067 +0.07(+7.19%)
Jun 01, 2020 0.9483 0.9611 0.9279 0.9415 343,711 +0.02(+2.21%)
May 29, 2020 0.9618 0.9618 0.9144 0.9212 365,110 -0.03(-2.86%)
May 28, 2020 0.9754 0.9889 0.9347 0.9483 323,088 -0.03(-2.78%)
May 27, 2020 1.016 1.016 0.9550 0.9754 598,028 -0.02(-2.04%)
May 26, 2020 1.063 1.063 0.9889 0.9957 318,890 +0.03(+2.80%)
May 22, 2020 0.9889 1.002 0.9483 0.9686 258,515 -0.02(-2.05%)
May 21, 2020 1.036 1.043 0.9889 0.9889 315,075 -0.03(-2.67%)
May 20, 2020 1.036 1.036 0.9957 1.016 439,118 +0.04(+4.17%)
May 19, 2020 1.016 1.063 0.9754 0.9754 557,837 -0.04(-4.00%)
May 18, 2020 1.084 1.097 1.016 1.016 606,721 -0.02(-1.96%)
May 15, 2020 0.9821 1.057 0.9618 1.036 562,060 +0.06(+6.25%)
May 14, 2020 0.9212 1.016 0.8467 0.9754 1,035,448 +0.03(+2.86%)
May 13, 2020 0.9686 0.9821 0.9483 0.9483 348,279 -0.02(-2.10%)
May 12, 2020 1.091 1.091 0.9483 0.9686 650,795 -0.09(-8.33%)
May 11, 2020 1.206 1.222 1.050 1.057 924,145 -0.15(-12.36%)
May 08, 2020 1.253 1.260 1.206 1.206 480,416 -0.03(-2.20%)
May 07, 2020 1.172 1.233 1.151 1.233 494,275 +0.05(+4.60%)
May 06, 2020 1.192 1.207 1.158 1.179 619,119 -0.01(-1.14%)
May 05, 2020 1.206 1.219 1.172 1.192 426,727 +0.00(+0.00%)
May 04, 2020 1.226 1.233 1.165 1.192 297,992 +0.01(+0.57%)
May 01, 2020 1.273 1.273 1.172 1.185 685,486 -0.09(-6.91%)
Apr 30, 2020 1.212 1.348 1.172 1.273 1,324,696 +0.07(+6.22%)
Apr 29, 2020 1.212 1.226 1.185 1.199 446,509 +0.01(+1.14%)
Apr 28, 2020 1.287 1.287 1.165 1.185 681,951 -0.05(-3.85%)
Apr 27, 2020 1.212 1.244 1.124 1.233 480,850 +0.09(+7.69%)
Apr 24, 2020 1.179 1.179 1.124 1.145 497,837 -0.01(-0.59%)
Apr 23, 2020 1.179 1.226 1.118 1.151 497,557 -0.04(-3.41%)
Apr 22, 2020 1.192 1.212 1.165 1.192 227,552 +0.00(+0.00%)
Apr 21, 2020 1.246 1.275 1.124 1.192 285,336 -0.04(-3.30%)
Apr 20, 2020 1.219 1.246 1.138 1.233 762,032 +0.03(+2.25%)
Apr 17, 2020 1.185 1.246 1.185 1.206 579,334 -0.01(-1.11%)
Apr 16, 2020 1.185 1.226 1.179 1.219 361,252 +0.04(+3.45%)
Apr 15, 2020 1.328 1.328 1.172 1.179 614,284 -0.17(-12.56%)
Apr 14, 2020 1.057 1.368 1.057 1.348 1,719,798 +0.32(+30.92%)
Apr 13, 2020 0.9550 1.030 0.9483 1.030 491,257 +0.07(+7.80%)
Apr 09, 2020 0.9483 1.002 0.9415 0.9550 410,730 +0.00(+0.00%)
Apr 08, 2020 0.9483 0.9821 0.9415 0.9550 361,014 +0.01(+0.71%)
Apr 07, 2020 1.009 1.043 0.9415 0.9483 323,333 -0.05(-4.76%)
Apr 06, 2020 0.9754 1.016 0.9688 0.9957 324,776 +0.06(+6.52%)
Apr 03, 2020 1.023 1.023 0.9279 0.9347 500,199 -0.06(-6.12%)
Apr 02, 2020 0.9212 1.009 0.9212 0.9957 503,297 +0.07(+8.09%)
Apr 01, 2020 1.030 1.030 0.9144 0.9212 376,592 -0.08(-8.11%)
Mar 31, 2020 1.009 1.124 0.9754 1.002 945,111 +0.04(+4.23%)
Mar 30, 2020 0.9957 0.9991 0.9415 0.9618 394,908 +0.01(+1.43%)
Mar 27, 2020 1.016 1.016 0.9415 0.9483 374,559 -0.07(-7.29%)
Mar 26, 2020 0.9618 1.046 0.9618 1.023 342,492 +0.07(+7.86%)
Mar 25, 2020 0.9821 1.056 0.9347 0.9483 741,234 +0.05(+5.26%)
Mar 24, 2020 0.9008 0.9550 0.9008 0.9008 536,954 +0.04(+4.72%)
Mar 23, 2020 0.8602 0.9212 0.8467 0.8602 496,922 -0.02(-2.31%)
Mar 20, 2020 0.9889 1.060 0.8534 0.8805 850,989 -0.11(-10.96%)
Mar 19, 2020 0.9957 1.068 0.9550 0.9889 980,571 +0.01(+0.69%)
Mar 18, 2020 1.036 1.070 0.9618 0.9821 829,402 -0.07(-6.45%)
Mar 17, 2020 1.097 1.113 1.036 1.050 602,446 -0.03(-2.52%)
Mar 16, 2020 1.138 1.138 1.070 1.077 450,542 -0.14(-11.67%)
Mar 13, 2020 1.185 1.233 1.172 1.219 461,666 +0.07(+6.51%)
Mar 12, 2020 1.043 1.233 1.043 1.145 525,438 -0.11(-8.65%)
Mar 11, 2020 1.321 1.351 1.246 1.253 420,812 -0.09(-6.57%)
Mar 10, 2020 1.294 1.355 1.273 1.341 498,972 +0.09(+7.03%)
Mar 09, 2020 1.287 1.287 1.199 1.253 552,330 -0.10(-7.50%)
Mar 06, 2020 1.321 1.389 1.321 1.355 975,891 +0.01(+0.50%)
Mar 05, 2020 1.368 1.409 1.341 1.348 614,569 -0.10(-7.01%)
Mar 04, 2020 1.456 1.504 1.429 1.449 489,304 -0.01(-0.93%)
Mar 03, 2020 1.490 1.551 1.422 1.463 516,599 -0.01(-0.46%)
Mar 02, 2020 1.490 1.496 1.409 1.470 674,051 -0.01(-0.91%)
Feb 28, 2020 1.436 1.490 1.395 1.483 1,370,529 +0.06(+4.29%)
Feb 27, 2020 1.422 1.483 1.314 1.422 1,017,671 -0.02(-1.41%)
Feb 26, 2020 1.490 1.490 1.429 1.443 534,810 -0.05(-3.18%)
Feb 25, 2020 1.632 1.632 1.456 1.490 921,281 -0.12(-7.17%)
Feb 24, 2020 1.768 1.768 1.599 1.605 797,117 -0.19(-10.57%)
Feb 21, 2020 1.795 1.842 1.775 1.795 560,879 -0.07(-3.64%)
Feb 20, 2020 1.822 1.869 1.815 1.863 630,090 +0.02(+1.10%)
Feb 19, 2020 1.849 1.849 1.829 1.842 317,395 -0.01(-0.73%)
Feb 18, 2020 1.869 1.876 1.836 1.856 342,180 -0.01(-0.36%)
Feb 14, 2020 1.897 1.903 1.842 1.863 362,895 -0.02(-1.08%)
Feb 13, 2020 1.910 1.910 1.869 1.883 410,289 +0.01(+0.36%)
Feb 12, 2020 1.930 1.930 1.876 1.876 666,021 -0.02(-1.07%)
Feb 11, 2020 1.815 1.910 1.815 1.897 722,422 +0.09(+4.87%)
Feb 10, 2020 1.815 1.836 1.802 1.808 551,389 -0.01(-0.37%)
Feb 07, 2020 1.822 1.836 1.802 1.815 343,112 -0.02(-1.11%)
Feb 06, 2020 1.842 1.866 1.829 1.836 210,244 +0.01(+0.37%)
Feb 05, 2020 1.822 1.856 1.815 1.829 325,500 +0.02(+1.12%)
Feb 04, 2020 1.802 1.829 1.795 1.808 298,182 +0.01(+0.75%)
Feb 03, 2020 1.781 1.849 1.775 1.795 595,190 +0.01(+0.38%)
Jan 31, 2020 1.856 1.863 1.781 1.788 683,124 -0.05(-2.94%)
Jan 30, 2020 1.815 1.863 1.808 1.842 411,020 +0.01(+0.74%)
Jan 29, 2020 1.903 1.937 1.822 1.829 780,054 -0.03(-1.82%)
Jan 28, 2020 1.883 1.883 1.849 1.863 440,172 -0.01(-0.72%)
Jan 27, 2020 1.863 1.890 1.856 1.876 643,146 -0.03(-1.77%)
Jan 24, 2020 1.890 1.910 1.876 1.910 360,385 +0.02(+1.08%)
Jan 23, 2020 1.937 1.971 1.883 1.890 574,106 -0.05(-2.45%)
Jan 22, 2020 1.978 2.005 1.930 1.937 699,783 -0.06(-3.05%)
Jan 21, 2020 2.032 2.039 1.985 1.998 351,263 -0.04(-1.99%)
Jan 17, 2020 2.066 2.073 2.032 2.039 292,176 -0.02(-0.99%)
Jan 16, 2020 2.073 2.086 2.046 2.059 156,216 -0.02(-0.98%)
Jan 15, 2020 2.106 2.106 2.052 2.079 650,729 -0.01(-0.32%)
Jan 14, 2020 2.005 2.106 1.998 2.086 427,258 +0.09(+4.41%)
Jan 13, 2020 2.005 2.025 1.917 1.998 570,056 -0.02(-1.01%)
Jan 10, 2020 2.012 2.039 2.005 2.018 370,573 -0.02(-1.00%)
Jan 09, 2020 2.052 2.059 2.018 2.039 407,775 -0.01(-0.66%)
Jan 08, 2020 2.093 2.100 2.039 2.052 377,204 -0.03(-1.30%)
Jan 07, 2020 2.079 2.079 2.056 2.079 156,132 +0.01(+0.33%)
Jan 06, 2020 2.052 2.079 2.052 2.073 431,723 -0.01(-0.33%)
Jan 03, 2020 2.039 2.113 2.039 2.079 447,345 +0.00(+0.00%)
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.