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 )

2.990 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 8.860 8.894 8.728 8.880 273,492 +0.15(+1.66%)
Aug 30, 2006 8.652 8.777 8.645 8.735 157,478 +0.08(+0.88%)
Aug 29, 2006 8.832 8.839 8.583 8.659 193,886 -0.11(-1.26%)
Aug 28, 2006 8.694 8.894 8.653 8.770 323,769 +0.12(+1.36%)
Aug 25, 2006 8.437 8.687 8.410 8.652 315,823 +0.21(+2.46%)
Aug 24, 2006 8.479 8.617 8.437 8.444 210,789 -0.04(-0.49%)
Aug 23, 2006 8.652 8.687 8.479 8.486 216,568 -0.17(-1.92%)
Aug 22, 2006 8.569 8.714 8.507 8.652 260,345 +0.12(+1.46%)
Aug 21, 2006 8.451 8.541 8.410 8.527 298,053 +0.04(+0.49%)
Aug 18, 2006 8.714 8.714 8.375 8.486 590,327 -0.25(-2.85%)
Aug 17, 2006 8.922 8.922 8.652 8.735 544,239 -0.18(-2.02%)
Aug 16, 2006 9.026 9.040 8.825 8.915 501,041 -0.29(-3.16%)
Aug 15, 2006 9.150 9.268 8.963 9.206 767,021 +0.01(+0.15%)
Aug 14, 2006 9.102 9.275 9.102 9.192 751,562 +0.16(+1.76%)
Aug 11, 2006 8.846 9.060 8.790 9.033 570,823 +0.19(+2.11%)
Aug 10, 2006 8.617 8.846 8.237 8.846 1,146,847 +0.13(+1.51%)
Aug 09, 2006 8.527 8.853 8.514 8.714 967,697 +0.20(+2.36%)
Aug 08, 2006 8.534 8.645 8.437 8.514 356,132 +0.09(+1.07%)
Aug 07, 2006 8.396 8.514 8.251 8.424 339,806 +0.08(+1.00%)
Aug 04, 2006 8.597 8.680 8.313 8.341 374,336 -0.25(-2.90%)
Aug 03, 2006 8.617 8.666 8.437 8.590 556,520 -0.03(-0.40%)
Aug 02, 2006 8.064 8.645 8.064 8.624 1,154,793 +0.58(+7.23%)
Aug 01, 2006 7.821 8.084 7.773 8.043 468,534 +0.28(+3.66%)
Jul 31, 2006 7.787 7.856 7.724 7.759 245,753 +0.01(+0.09%)
Jul 28, 2006 7.752 7.787 7.697 7.752 257,455 +0.00(+0.00%)
Jul 27, 2006 7.731 7.787 7.706 7.752 183,339 +0.00(+0.00%)
Jul 26, 2006 7.752 7.787 7.704 7.752 234,483 +0.00(+0.00%)
Jul 25, 2006 7.821 7.849 7.704 7.752 307,877 -0.08(-1.06%)
Jul 24, 2006 7.579 7.856 7.496 7.835 579,925 +0.40(+5.40%)
Jul 21, 2006 7.406 7.461 7.337 7.434 386,327 +0.03(+0.37%)
Jul 20, 2006 7.309 7.510 7.309 7.406 444,840 +0.12(+1.71%)
Jul 19, 2006 7.067 7.441 7.067 7.282 287,073 +0.16(+2.24%)
Jul 18, 2006 7.164 7.198 7.095 7.122 116,302 +0.03(+0.39%)
Jul 17, 2006 7.108 7.247 7.060 7.095 228,126 +0.01(+0.20%)
Jul 14, 2006 7.185 7.219 6.922 7.081 274,214 -0.11(-1.54%)
Jul 13, 2006 7.579 7.579 7.129 7.192 321,024 -0.35(-4.68%)
Jul 12, 2006 7.545 7.607 7.448 7.545 266,701 +0.01(+0.09%)
Jul 11, 2006 7.545 7.565 7.406 7.538 246,041 +0.03(+0.37%)
Jul 10, 2006 7.510 7.565 7.413 7.510 244,308 +0.01(+0.09%)
Jul 07, 2006 7.420 7.558 7.371 7.503 227,693 +0.08(+1.12%)
Jul 06, 2006 7.545 7.579 7.392 7.420 250,231 -0.12(-1.56%)
Jul 05, 2006 7.531 7.600 7.434 7.538 239,829 -0.02(-0.27%)
Jul 03, 2006 7.420 7.635 7.337 7.558 202,265 +0.12(+1.58%)
Jun 30, 2006 7.496 7.496 7.337 7.441 172,359 +0.01(+0.09%)
Jun 29, 2006 7.475 7.517 7.337 7.434 325,936 -0.04(-0.56%)
Jun 28, 2006 7.316 7.531 7.316 7.475 434,582 +0.15(+2.08%)
Jun 27, 2006 7.268 7.475 7.185 7.323 352,087 +0.12(+1.73%)
Jun 26, 2006 7.129 7.275 7.025 7.198 328,104 +0.06(+0.87%)
Jun 23, 2006 7.053 7.164 6.984 7.136 311,633 +0.12(+1.68%)
Jun 22, 2006 7.053 7.053 6.922 7.018 333,594 -0.01(-0.10%)
Jun 21, 2006 6.922 7.060 6.852 7.025 281,438 +0.13(+1.91%)
Jun 20, 2006 6.887 7.018 6.818 6.894 235,350 +0.08(+1.12%)
Jun 19, 2006 7.025 7.060 6.818 6.818 191,863 -0.24(-3.34%)
Jun 16, 2006 7.025 7.198 6.991 7.053 390,084 +0.01(+0.20%)
Jun 15, 2006 6.852 7.039 6.852 7.039 467,089 +0.20(+2.94%)
Jun 14, 2006 6.852 6.866 6.700 6.839 357,432 -0.03(-0.50%)
Jun 13, 2006 6.922 6.922 6.749 6.873 461,744 +0.01(+0.20%)
Jun 12, 2006 7.012 7.039 6.797 6.859 703,451 -0.17(-2.46%)
Jun 09, 2006 6.665 7.060 6.575 7.032 4,576,843 +0.10(+1.40%)
Jun 08, 2006 7.226 7.233 6.935 6.935 614,599 -0.30(-4.11%)
Jun 07, 2006 7.351 7.358 7.233 7.233 237,517 -0.05(-0.67%)
Jun 06, 2006 7.323 7.386 7.275 7.282 168,458 -0.03(-0.38%)
Jun 05, 2006 7.475 7.475 7.309 7.309 255,577 -0.18(-2.40%)
Jun 02, 2006 7.365 7.551 7.282 7.489 235,495 +0.19(+2.66%)
Jun 01, 2006 7.531 7.531 7.212 7.295 518,234 -0.30(-3.92%)
May 31, 2006 7.545 7.614 7.538 7.593 119,625 +0.05(+0.64%)
May 30, 2006 7.683 7.683 7.475 7.545 281,438 -0.21(-2.68%)
May 26, 2006 7.690 7.773 7.683 7.752 154,588 +0.06(+0.81%)
May 25, 2006 7.718 7.718 7.607 7.690 220,180 -0.02(-0.27%)
May 24, 2006 7.766 7.821 7.648 7.711 88,852 -0.11(-1.42%)
May 23, 2006 7.614 7.918 7.614 7.821 184,639 +0.20(+2.63%)
May 22, 2006 7.960 7.960 7.614 7.621 204,144 -0.06(-0.81%)
May 19, 2006 7.821 7.821 7.621 7.683 238,240 -0.11(-1.42%)
May 18, 2006 7.814 7.911 7.787 7.794 99,254 -0.02(-0.27%)
May 17, 2006 8.029 8.127 7.787 7.814 208,478 -0.19(-2.34%)
May 16, 2006 7.925 8.098 7.794 8.001 166,869 -0.10(-1.20%)
May 15, 2006 8.271 8.341 8.029 8.098 229,860 -0.17(-2.09%)
May 12, 2006 8.410 8.410 7.960 8.271 387,339 -0.30(-3.55%)
May 11, 2006 8.576 8.617 8.500 8.576 138,407 +0.07(+0.81%)
May 10, 2006 8.652 8.673 8.507 8.507 247,486 -0.17(-1.92%)
May 09, 2006 8.659 8.714 8.617 8.673 161,090 +0.02(+0.24%)
May 08, 2006 8.652 8.680 8.583 8.652 142,886 +0.07(+0.81%)
May 05, 2006 8.410 8.652 8.410 8.583 268,291 +0.12(+1.47%)
May 04, 2006 8.347 8.486 8.341 8.458 143,464 +0.10(+1.24%)
May 03, 2006 8.430 8.472 8.320 8.354 192,441 -0.08(-0.90%)
May 02, 2006 8.430 8.444 8.341 8.430 134,217 -0.01(-0.08%)
May 01, 2006 8.299 8.437 8.278 8.437 171,925 +0.17(+2.01%)
Apr 28, 2006 8.306 8.306 8.237 8.271 152,710 -0.03(-0.42%)
Apr 27, 2006 8.202 8.306 8.188 8.306 132,339 +0.11(+1.35%)
Apr 26, 2006 8.133 8.195 8.057 8.195 99,254 +0.13(+1.63%)
Apr 25, 2006 8.237 8.237 8.029 8.064 218,013 -0.08(-0.94%)
Apr 24, 2006 8.202 8.230 7.974 8.140 166,002 -0.08(-1.01%)
Apr 21, 2006 8.306 8.306 8.064 8.223 243,730 +0.00(+0.00%)
Apr 20, 2006 8.098 8.223 8.064 8.223 214,257 +0.19(+2.41%)
Apr 19, 2006 7.960 8.064 7.946 8.029 132,195 +0.09(+1.13%)
Apr 18, 2006 7.683 7.960 7.648 7.939 187,818 +0.30(+3.99%)
Apr 17, 2006 7.787 7.925 7.621 7.635 278,260 -0.10(-1.34%)
Apr 13, 2006 7.801 7.814 7.690 7.738 225,815 -0.06(-0.80%)
Apr 12, 2006 7.953 7.967 7.794 7.801 285,917 -0.20(-2.51%)
Apr 11, 2006 8.140 8.174 7.960 8.001 110,234 -0.15(-1.78%)
Apr 10, 2006 8.057 8.209 7.960 8.147 134,940 +0.08(+0.94%)
Apr 07, 2006 8.341 8.341 7.918 8.071 266,124 -0.27(-3.24%)
Apr 06, 2006 8.271 8.341 8.167 8.341 119,625 +0.07(+0.84%)
Apr 05, 2006 8.244 8.327 8.133 8.271 167,591 +0.00(+0.00%)
Apr 04, 2006 8.299 8.334 8.237 8.271 114,135 +0.01(+0.08%)
Apr 03, 2006 8.389 8.389 8.140 8.264 336,917 -0.12(-1.40%)
Mar 31, 2006 8.410 8.500 8.382 8.382 78,883 +0.04(+0.50%)
Mar 30, 2006 8.555 8.590 8.306 8.341 141,730 -0.25(-2.90%)
Mar 29, 2006 8.548 8.617 8.500 8.590 160,945 +0.11(+1.31%)
Mar 28, 2006 8.444 8.548 8.341 8.479 212,234 +0.08(+0.91%)
Mar 27, 2006 8.361 8.410 8.313 8.403 172,214 +0.08(+0.91%)
Mar 24, 2006 8.306 8.451 8.306 8.327 208,478 +0.02(+0.25%)
Mar 23, 2006 8.271 8.368 8.244 8.306 308,455 +0.17(+2.13%)
Mar 22, 2006 8.084 8.147 7.967 8.133 103,733 +0.03(+0.43%)
Mar 21, 2006 8.119 8.140 8.043 8.098 82,206 -0.01(-0.16%)
Mar 20, 2006 8.112 8.126 7.960 8.111 327,237 -0.02(-0.26%)
Mar 17, 2006 8.306 8.334 8.106 8.133 287,217 -0.15(-1.84%)
Mar 16, 2006 8.341 8.389 8.257 8.285 232,027 +0.01(+0.17%)
Mar 15, 2006 8.209 8.278 8.167 8.271 296,030 +0.13(+1.62%)
Mar 14, 2006 7.856 8.140 7.856 8.140 359,455 +0.34(+4.35%)
Mar 13, 2006 7.738 7.821 7.731 7.801 441,373 +0.02(+0.27%)
Mar 10, 2006 7.821 7.877 7.745 7.780 179,438 -0.03(-0.43%)
Mar 09, 2006 7.856 7.891 7.718 7.813 257,455 +0.03(+0.34%)
Mar 08, 2006 7.960 8.098 7.738 7.787 287,073 -0.10(-1.32%)
Mar 07, 2006 7.849 7.925 7.821 7.891 170,336 +0.02(+0.26%)
Mar 06, 2006 7.904 7.967 7.863 7.870 122,081 +0.01(+0.09%)
Mar 03, 2006 7.842 7.946 7.820 7.863 248,209 +0.01(+0.09%)
Mar 02, 2006 8.098 8.133 7.794 7.856 354,687 -0.25(-3.07%)
Mar 01, 2006 8.098 8.161 8.036 8.105 224,804 +0.01(+0.09%)
Feb 28, 2006 8.105 8.112 7.960 8.098 240,551 -0.01(-0.09%)
Feb 27, 2006 7.981 8.202 7.891 8.105 411,033 +0.27(+3.45%)
Feb 24, 2006 8.299 8.299 7.835 7.835 775,689 -0.74(-8.64%)
Feb 23, 2006 8.694 8.694 8.493 8.576 493,384 -0.05(-0.56%)
Feb 22, 2006 8.680 8.721 8.583 8.624 533,692 -0.02(-0.24%)
Feb 21, 2006 8.638 8.707 8.583 8.645 500,174 +0.09(+1.05%)
Feb 17, 2006 8.354 8.590 8.354 8.555 577,902 +0.23(+2.74%)
Feb 16, 2006 8.029 8.409 8.029 8.327 967,119 +0.36(+4.52%)
Feb 15, 2006 7.891 8.064 7.773 7.967 1,172,275 +0.22(+2.86%)
Feb 14, 2006 7.718 7.766 7.676 7.745 513,032 +0.00(+0.00%)
Feb 13, 2006 7.752 7.752 7.683 7.745 229,716 -0.01(-0.09%)
Feb 10, 2006 7.752 7.821 7.683 7.752 392,106 -0.07(-0.89%)
Feb 09, 2006 7.821 7.856 7.794 7.821 917,709 -0.03(-0.35%)
Feb 08, 2006 7.821 7.863 7.718 7.849 463,188 +0.06(+0.80%)
Feb 07, 2006 7.891 7.891 7.759 7.787 531,236 -0.10(-1.32%)
Feb 06, 2006 7.960 7.960 7.828 7.891 742,749 -0.07(-0.87%)
Feb 03, 2006 7.960 7.994 7.946 7.960 815,998 -0.03(-0.43%)
Feb 02, 2006 7.960 8.036 7.960 7.994 766,876 -0.01(-0.17%)
Feb 01, 2006 8.029 8.064 7.994 8.008 517,511 -0.06(-0.69%)
Jan 31, 2006 7.994 8.161 7.988 8.064 1,015,230 +0.02(+0.26%)
Jan 30, 2006 8.084 8.098 7.974 8.043 794,037 -0.04(-0.51%)
Jan 27, 2006 8.202 8.202 7.994 8.084 1,058,428 -0.12(-1.52%)
Jan 26, 2006 8.202 8.292 8.174 8.209 553,052 +0.05(+0.59%)
Jan 25, 2006 8.299 8.299 8.050 8.161 764,709 -0.14(-1.67%)
Jan 24, 2006 8.479 8.493 8.278 8.299 737,981 -0.19(-2.28%)
Jan 23, 2006 8.666 8.790 8.493 8.493 389,072 -0.18(-2.08%)
Jan 20, 2006 8.998 8.998 8.527 8.673 606,942 -0.26(-2.87%)
Jan 19, 2006 8.756 9.033 8.756 8.929 183,628 +0.24(+2.79%)
Jan 18, 2006 8.687 8.970 8.659 8.687 250,665 +0.00(+0.00%)
Jan 17, 2006 8.846 8.963 8.631 8.687 338,217 -0.16(-1.80%)
Jan 13, 2006 8.943 9.095 8.804 8.846 350,208 -0.15(-1.69%)
Jan 12, 2006 9.310 9.310 8.825 8.998 401,208 -0.28(-3.06%)
Jan 11, 2006 9.330 9.344 9.213 9.282 365,667 -0.04(-0.45%)
Jan 10, 2006 9.358 9.365 9.206 9.323 343,274 +0.12(+1.28%)
Jan 09, 2006 9.379 9.406 9.206 9.206 373,036 -0.17(-1.85%)
Jan 06, 2006 9.337 9.379 9.226 9.379 498,296 +0.17(+1.80%)
Jan 05, 2006 9.199 9.226 9.074 9.213 510,576 +0.04(+0.45%)
Jan 04, 2006 9.171 9.268 9.136 9.171 530,514 +0.11(+1.22%)
Jan 03, 2006 8.991 9.171 8.963 9.060 522,857 +0.16(+1.79%)
Dec 30, 2005 8.915 8.963 8.735 8.901 619,222 +0.06(+0.63%)
Dec 29, 2005 8.444 8.887 8.444 8.846 565,188 +0.35(+4.16%)
Dec 28, 2005 8.424 8.507 8.278 8.493 606,653 +0.07(+0.82%)
Dec 27, 2005 8.541 8.577 8.271 8.424 442,384 -0.12(-1.38%)
Dec 23, 2005 8.500 8.576 8.444 8.541 450,330 +0.08(+0.98%)
Dec 22, 2005 8.354 8.507 8.230 8.458 765,142 +0.06(+0.66%)
Dec 21, 2005 8.604 8.638 7.891 8.403 1,154,938 -0.21(-2.41%)
Dec 20, 2005 8.991 9.033 8.548 8.610 791,870 -0.32(-3.57%)
Dec 19, 2005 8.790 8.991 8.790 8.929 584,981 +0.11(+1.26%)
Dec 16, 2005 8.590 8.929 8.590 8.818 799,239 +0.18(+2.08%)
Dec 15, 2005 8.604 8.763 8.562 8.638 524,590 -0.03(-0.40%)
Dec 14, 2005 8.825 8.860 8.583 8.673 1,153,782 -0.21(-2.34%)
Dec 13, 2005 9.005 9.040 8.860 8.880 646,239 -0.15(-1.69%)
Dec 12, 2005 9.199 9.233 8.936 9.033 795,338 -0.12(-1.36%)
Dec 09, 2005 9.316 9.316 9.074 9.157 595,239 -0.16(-1.71%)
Dec 08, 2005 9.164 9.344 9.143 9.316 1,170,974 +0.18(+1.97%)
Dec 07, 2005 9.206 9.303 9.067 9.136 4,044,883 -0.61(-6.25%)
Dec 06, 2005 10.04 10.06 9.746 9.746 927,100 -0.29(-2.90%)
Dec 05, 2005 10.07 10.17 9.974 10.04 727,290 +0.07(+0.69%)
Dec 02, 2005 9.898 10.05 9.842 9.967 319,869 -0.03(-0.35%)
Dec 01, 2005 9.725 10.04 9.676 10.00 444,406 +0.33(+3.36%)
Nov 30, 2005 9.683 9.759 9.669 9.676 386,183 +0.02(+0.18%)
Nov 29, 2005 9.683 9.725 9.642 9.659 536,437 +0.12(+1.27%)
Nov 28, 2005 9.829 9.856 9.489 9.538 236,651 -0.22(-2.27%)
Nov 25, 2005 9.759 9.849 9.683 9.759 123,237 +0.07(+0.71%)
Nov 23, 2005 9.704 9.794 9.669 9.690 204,577 -0.03(-0.28%)
Nov 22, 2005 9.704 9.849 9.656 9.718 401,208 +0.06(+0.65%)
Nov 21, 2005 10.04 10.04 9.531 9.656 485,582 -0.44(-4.32%)
Nov 18, 2005 9.898 10.31 9.842 10.09 380,259 +0.19(+1.96%)
Nov 17, 2005 10.14 10.20 9.849 9.898 268,146 -0.30(-2.98%)
Nov 16, 2005 10.21 10.33 10.06 10.20 513,321 -0.26(-2.51%)
Nov 15, 2005 10.38 10.56 10.38 10.47 86,107 +0.08(+0.80%)
Nov 14, 2005 10.45 10.54 10.31 10.38 308,022 -0.07(-0.66%)
Nov 11, 2005 10.94 10.94 10.40 10.45 522,712 -0.48(-4.43%)
Nov 10, 2005 10.97 11.14 10.62 10.94 226,971 -0.21(-1.86%)
Nov 09, 2005 11.23 11.32 11.12 11.14 239,685 -0.05(-0.43%)
Nov 08, 2005 10.94 11.23 10.84 11.19 116,736 +0.26(+2.34%)
Nov 07, 2005 10.75 11.01 10.56 10.94 167,447 +0.33(+3.07%)
Nov 04, 2005 10.94 10.97 10.51 10.61 262,367 -0.26(-2.36%)
Nov 03, 2005 11.00 11.00 10.75 10.87 226,971 -0.31(-2.79%)
Nov 02, 2005 11.14 11.24 10.97 11.18 444,984 +0.17(+1.57%)
Nov 01, 2005 10.94 11.07 10.89 11.01 301,665 +0.17(+1.60%)
Oct 31, 2005 10.94 11.03 10.83 10.83 349,342 -0.03(-0.32%)
Oct 28, 2005 10.73 11.25 10.71 10.87 400,341 +0.14(+1.29%)
Oct 27, 2005 10.76 10.90 10.60 10.73 195,186 +0.01(+0.07%)
Oct 26, 2005 10.76 10.82 10.62 10.72 136,240 -0.01(-0.07%)
Oct 25, 2005 10.73 10.76 10.69 10.73 184,928 -0.07(-0.64%)
Oct 24, 2005 10.62 10.93 10.60 10.80 208,044 +0.32(+3.04%)
Oct 21, 2005 10.66 10.68 10.42 10.48 248,064 -0.24(-2.26%)
Oct 20, 2005 10.87 10.97 10.57 10.72 213,823 -0.11(-1.02%)
Oct 19, 2005 10.81 11.01 10.73 10.83 125,982 +0.00(+0.00%)
Oct 18, 2005 11.31 11.31 10.83 10.83 181,894 -0.38(-3.40%)
Oct 17, 2005 11.21 11.25 11.08 11.21 141,441 +0.07(+0.62%)
Oct 14, 2005 10.97 11.14 10.83 11.14 87,985 +0.28(+2.55%)
Oct 13, 2005 10.94 10.94 10.52 10.87 259,478 -0.14(-1.26%)
Oct 12, 2005 11.70 11.73 10.52 11.01 405,687 -0.62(-5.36%)
Oct 11, 2005 11.42 11.66 11.42 11.63 196,631 +0.21(+1.82%)
Oct 10, 2005 11.46 11.46 11.21 11.42 131,039 +0.35(+3.19%)
Oct 07, 2005 11.01 11.28 11.01 11.07 232,894 +0.12(+1.07%)
Oct 06, 2005 11.40 11.40 10.92 10.95 298,920 -0.37(-3.24%)
Oct 05, 2005 11.73 11.73 11.32 11.32 237,517 -0.05(-0.43%)
Oct 04, 2005 11.69 11.76 11.37 11.37 244,308 -0.30(-2.55%)
Oct 03, 2005 11.75 11.75 11.51 11.66 392,684 +0.24(+2.12%)
Sep 30, 2005 11.39 11.49 11.30 11.42 254,132 +0.08(+0.67%)
Sep 29, 2005 11.21 11.59 11.21 11.34 288,951 +0.22(+1.99%)
Sep 28, 2005 11.24 11.27 11.12 11.12 204,721 -0.12(-1.05%)
Sep 27, 2005 11.47 11.48 11.12 11.24 420,712 -0.25(-2.17%)
Sep 26, 2005 11.56 11.59 11.35 11.49 341,395 -0.03(-0.30%)
Sep 23, 2005 11.52 11.70 11.44 11.52 288,662 -0.09(-0.77%)
Sep 22, 2005 11.49 11.70 11.37 11.61 422,446 +0.19(+1.70%)
Sep 21, 2005 11.42 11.45 11.28 11.42 501,908 +0.03(+0.30%)
Sep 20, 2005 11.42 11.42 11.03 11.39 828,856 +0.38(+3.46%)
Sep 19, 2005 11.42 11.42 10.91 11.01 1,282,654 +0.67(+6.50%)
Sep 16, 2005 10.38 10.44 10.28 10.33 288,084 -0.02(-0.20%)
Sep 15, 2005 10.42 10.42 10.31 10.35 46,232 -0.03(-0.27%)
Sep 14, 2005 10.45 10.49 10.38 10.38 96,943 -0.11(-1.05%)
Sep 13, 2005 10.59 10.72 10.45 10.49 121,792 -0.04(-0.39%)
Sep 12, 2005 10.59 10.71 10.52 10.53 135,084 +0.01(+0.07%)
Sep 09, 2005 10.49 10.56 10.43 10.53 91,019 +0.09(+0.86%)
Sep 08, 2005 10.42 10.51 10.40 10.44 148,087 +0.06(+0.53%)
Sep 07, 2005 10.26 10.45 10.23 10.38 127,427 +0.09(+0.87%)
Sep 06, 2005 10.28 10.52 10.26 10.29 352,231 +0.15(+1.50%)
Sep 02, 2005 10.20 10.21 10.11 10.14 87,841 +0.10(+1.03%)
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.