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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2006 8.634 8.667 8.505 8.654 280,651 +0.14(+1.66%)
Aug 30, 2006 8.431 8.553 8.425 8.512 161,600 +0.07(+0.88%)
Aug 29, 2006 8.607 8.613 8.364 8.438 198,961 -0.11(-1.26%)
Aug 28, 2006 8.472 8.667 8.432 8.546 332,245 +0.11(+1.36%)
Aug 25, 2006 8.222 8.465 8.195 8.431 324,091 +0.20(+2.46%)
Aug 24, 2006 8.263 8.398 8.222 8.229 216,307 -0.04(-0.49%)
Aug 23, 2006 8.431 8.465 8.263 8.269 222,238 -0.16(-1.92%)
Aug 22, 2006 8.350 8.492 8.290 8.431 267,160 +0.12(+1.46%)
Aug 21, 2006 8.236 8.323 8.195 8.310 305,855 +0.04(+0.49%)
Aug 18, 2006 8.492 8.492 8.161 8.269 605,780 -0.24(-2.85%)
Aug 17, 2006 8.694 8.694 8.431 8.512 558,486 -0.18(-2.02%)
Aug 16, 2006 8.796 8.809 8.600 8.688 514,157 -0.28(-3.16%)
Aug 15, 2006 8.917 9.032 8.735 8.971 787,100 +0.01(+0.15%)
Aug 14, 2006 8.870 9.038 8.870 8.957 771,236 +0.16(+1.76%)
Aug 11, 2006 8.620 8.829 8.566 8.802 585,766 +0.18(+2.11%)
Aug 10, 2006 8.398 8.620 8.027 8.620 1,176,869 +0.13(+1.51%)
Aug 09, 2006 8.310 8.627 8.296 8.492 993,030 +0.20(+2.36%)
Aug 08, 2006 8.317 8.425 8.222 8.296 365,455 +0.09(+1.07%)
Aug 07, 2006 8.182 8.296 8.040 8.209 348,702 +0.08(+1.00%)
Aug 04, 2006 8.377 8.458 8.101 8.128 384,135 -0.24(-2.90%)
Aug 03, 2006 8.398 8.445 8.222 8.371 571,088 -0.03(-0.40%)
Aug 02, 2006 7.858 8.425 7.858 8.404 1,185,023 +0.57(+7.23%)
Aug 01, 2006 7.622 7.878 7.575 7.838 480,799 +0.28(+3.66%)
Jul 31, 2006 7.588 7.656 7.527 7.561 252,186 +0.01(+0.09%)
Jul 28, 2006 7.554 7.588 7.500 7.554 264,195 +0.00(+0.00%)
Jul 27, 2006 7.534 7.588 7.510 7.554 188,139 +0.00(+0.00%)
Jul 26, 2006 7.554 7.588 7.507 7.554 240,622 +0.00(+0.00%)
Jul 25, 2006 7.622 7.649 7.507 7.554 315,937 -0.08(-1.06%)
Jul 24, 2006 7.386 7.656 7.305 7.635 595,106 +0.39(+5.40%)
Jul 21, 2006 7.217 7.271 7.150 7.244 396,441 +0.03(+0.37%)
Jul 20, 2006 7.123 7.318 7.123 7.217 456,485 +0.12(+1.71%)
Jul 19, 2006 6.887 7.251 6.887 7.096 294,588 +0.16(+2.24%)
Jul 18, 2006 6.981 7.015 6.914 6.941 119,347 +0.03(+0.39%)
Jul 17, 2006 6.927 7.062 6.880 6.914 234,098 +0.01(+0.20%)
Jul 14, 2006 7.001 7.035 6.745 6.900 281,393 -0.11(-1.54%)
Jul 13, 2006 7.386 7.386 6.947 7.008 329,428 -0.34(-4.68%)
Jul 12, 2006 7.352 7.413 7.258 7.352 273,683 +0.01(+0.09%)
Jul 11, 2006 7.352 7.372 7.217 7.345 252,482 +0.03(+0.37%)
Jul 10, 2006 7.318 7.372 7.224 7.318 250,703 +0.01(+0.09%)
Jul 07, 2006 7.231 7.366 7.183 7.312 233,654 +0.08(+1.12%)
Jul 06, 2006 7.352 7.386 7.204 7.231 256,782 -0.11(-1.56%)
Jul 05, 2006 7.339 7.406 7.244 7.345 246,107 -0.02(-0.27%)
Jul 03, 2006 7.231 7.440 7.150 7.366 207,560 +0.11(+1.58%)
Jun 30, 2006 7.305 7.305 7.150 7.251 176,871 +0.01(+0.09%)
Jun 29, 2006 7.285 7.325 7.150 7.244 334,469 -0.04(-0.56%)
Jun 28, 2006 7.129 7.339 7.129 7.285 445,959 +0.15(+2.08%)
Jun 27, 2006 7.082 7.285 7.001 7.136 361,304 +0.12(+1.73%)
Jun 26, 2006 6.947 7.089 6.846 7.015 336,693 +0.06(+0.87%)
Jun 23, 2006 6.873 6.981 6.806 6.954 319,791 +0.11(+1.68%)
Jun 22, 2006 6.873 6.873 6.745 6.839 342,327 -0.01(-0.10%)
Jun 21, 2006 6.745 6.880 6.678 6.846 288,806 +0.13(+1.91%)
Jun 20, 2006 6.711 6.839 6.644 6.718 241,511 +0.07(+1.12%)
Jun 19, 2006 6.846 6.880 6.644 6.644 196,886 -0.23(-3.34%)
Jun 16, 2006 6.846 7.015 6.812 6.873 400,295 +0.01(+0.20%)
Jun 15, 2006 6.678 6.860 6.678 6.860 479,317 +0.20(+2.94%)
Jun 14, 2006 6.678 6.691 6.529 6.664 366,789 -0.03(-0.50%)
Jun 13, 2006 6.745 6.745 6.576 6.698 473,831 +0.01(+0.20%)
Jun 12, 2006 6.833 6.860 6.624 6.684 721,866 -0.17(-2.46%)
Jun 09, 2006 6.495 6.880 6.408 6.853 4,696,655 +0.09(+1.40%)
Jun 08, 2006 7.042 7.049 6.758 6.758 630,688 -0.29(-4.11%)
Jun 07, 2006 7.163 7.170 7.049 7.049 243,735 -0.05(-0.67%)
Jun 06, 2006 7.136 7.198 7.089 7.096 172,868 -0.03(-0.38%)
Jun 05, 2006 7.285 7.285 7.123 7.123 262,267 -0.18(-2.40%)
Jun 02, 2006 7.177 7.359 7.096 7.298 241,660 +0.19(+2.66%)
Jun 01, 2006 7.339 7.339 7.028 7.109 531,800 -0.29(-3.92%)
May 31, 2006 7.352 7.420 7.345 7.399 122,757 +0.05(+0.64%)
May 30, 2006 7.487 7.487 7.285 7.352 288,806 -0.20(-2.68%)
May 26, 2006 7.494 7.575 7.487 7.554 158,635 +0.06(+0.81%)
May 25, 2006 7.521 7.521 7.413 7.494 225,944 -0.02(-0.27%)
May 24, 2006 7.568 7.622 7.453 7.514 91,178 -0.11(-1.42%)
May 23, 2006 7.420 7.716 7.420 7.622 189,473 +0.20(+2.63%)
May 22, 2006 7.757 7.757 7.420 7.426 209,488 -0.06(-0.81%)
May 19, 2006 7.622 7.622 7.426 7.487 244,476 -0.11(-1.42%)
May 18, 2006 7.615 7.710 7.588 7.595 101,853 -0.02(-0.27%)
May 17, 2006 7.824 7.920 7.588 7.615 213,935 -0.18(-2.34%)
May 16, 2006 7.723 7.892 7.595 7.797 171,237 -0.09(-1.20%)
May 15, 2006 8.060 8.128 7.824 7.892 235,878 -0.17(-2.09%)
May 12, 2006 8.195 8.195 7.757 8.060 397,478 -0.30(-3.55%)
May 11, 2006 8.357 8.398 8.283 8.357 142,030 +0.07(+0.81%)
May 10, 2006 8.431 8.451 8.290 8.290 253,965 -0.16(-1.92%)
May 09, 2006 8.438 8.492 8.398 8.451 165,307 +0.02(+0.24%)
May 08, 2006 8.431 8.458 8.364 8.431 146,626 +0.07(+0.81%)
May 05, 2006 8.195 8.431 8.195 8.364 275,314 +0.12(+1.47%)
May 04, 2006 8.134 8.269 8.128 8.242 147,219 +0.10(+1.24%)
May 03, 2006 8.215 8.256 8.107 8.141 197,479 -0.07(-0.90%)
May 02, 2006 8.215 8.229 8.128 8.215 137,731 -0.01(-0.08%)
May 01, 2006 8.087 8.222 8.067 8.222 176,426 +0.16(+2.01%)
Apr 28, 2006 8.094 8.094 8.027 8.060 156,708 -0.03(-0.42%)
Apr 27, 2006 7.993 8.094 7.979 8.094 135,804 +0.11(+1.35%)
Apr 26, 2006 7.925 7.986 7.851 7.986 101,853 +0.13(+1.63%)
Apr 25, 2006 8.027 8.027 7.824 7.858 223,720 -0.07(-0.94%)
Apr 24, 2006 7.993 8.020 7.770 7.932 170,348 -0.08(-1.01%)
Apr 21, 2006 8.094 8.094 7.858 8.013 250,110 +0.00(+0.00%)
Apr 20, 2006 7.892 8.013 7.858 8.013 219,866 +0.19(+2.41%)
Apr 19, 2006 7.757 7.858 7.743 7.824 135,655 +0.09(+1.13%)
Apr 18, 2006 7.487 7.757 7.453 7.737 192,735 +0.30(+3.99%)
Apr 17, 2006 7.588 7.723 7.426 7.440 285,544 -0.10(-1.34%)
Apr 13, 2006 7.602 7.615 7.494 7.541 231,726 -0.06(-0.80%)
Apr 12, 2006 7.750 7.764 7.595 7.602 293,401 -0.20(-2.51%)
Apr 11, 2006 7.932 7.966 7.757 7.797 113,120 -0.14(-1.78%)
Apr 10, 2006 7.851 8.000 7.757 7.939 138,472 +0.07(+0.94%)
Apr 07, 2006 8.128 8.128 7.716 7.865 273,090 -0.26(-3.24%)
Apr 06, 2006 8.060 8.128 7.959 8.128 122,757 +0.07(+0.84%)
Apr 05, 2006 8.033 8.114 7.925 8.060 171,978 +0.00(+0.00%)
Apr 04, 2006 8.087 8.121 8.027 8.060 117,123 +0.01(+0.08%)
Apr 03, 2006 8.175 8.175 7.932 8.054 345,736 -0.11(-1.40%)
Mar 31, 2006 8.195 8.283 8.168 8.168 80,948 +0.04(+0.50%)
Mar 30, 2006 8.337 8.371 8.094 8.128 145,440 -0.24(-2.90%)
Mar 29, 2006 8.330 8.398 8.283 8.371 165,159 +0.11(+1.31%)
Mar 28, 2006 8.229 8.330 8.128 8.263 217,790 +0.07(+0.91%)
Mar 27, 2006 8.148 8.195 8.101 8.188 176,723 +0.07(+0.91%)
Mar 24, 2006 8.094 8.236 8.094 8.114 213,935 +0.02(+0.25%)
Mar 23, 2006 8.060 8.155 8.033 8.094 316,530 +0.17(+2.13%)
Mar 22, 2006 7.878 7.939 7.764 7.925 106,449 +0.03(+0.43%)
Mar 21, 2006 7.912 7.932 7.838 7.892 84,358 -0.01(-0.16%)
Mar 20, 2006 7.905 7.919 7.757 7.904 335,803 -0.02(-0.26%)
Mar 17, 2006 8.094 8.121 7.899 7.925 294,736 -0.15(-1.84%)
Mar 16, 2006 8.128 8.175 8.047 8.074 238,101 +0.01(+0.17%)
Mar 15, 2006 8.000 8.067 7.959 8.060 303,780 +0.13(+1.62%)
Mar 14, 2006 7.656 7.932 7.656 7.932 368,865 +0.33(+4.35%)
Mar 13, 2006 7.541 7.622 7.534 7.602 452,927 +0.02(+0.27%)
Mar 10, 2006 7.622 7.676 7.548 7.581 184,136 -0.03(-0.43%)
Mar 09, 2006 7.656 7.689 7.521 7.614 264,195 +0.03(+0.34%)
Mar 08, 2006 7.757 7.892 7.541 7.588 294,588 -0.10(-1.32%)
Mar 07, 2006 7.649 7.723 7.622 7.689 174,795 +0.02(+0.26%)
Mar 06, 2006 7.703 7.764 7.662 7.669 125,277 +0.01(+0.09%)
Mar 03, 2006 7.642 7.743 7.621 7.662 254,706 +0.01(+0.09%)
Mar 02, 2006 7.892 7.925 7.595 7.656 363,972 -0.24(-3.07%)
Mar 01, 2006 7.892 7.952 7.831 7.898 230,688 +0.01(+0.09%)
Feb 28, 2006 7.898 7.905 7.757 7.892 246,849 -0.01(-0.09%)
Feb 27, 2006 7.777 7.993 7.689 7.898 421,793 +0.26(+3.45%)
Feb 24, 2006 8.087 8.087 7.635 7.635 795,995 -0.72(-8.64%)
Feb 23, 2006 8.472 8.472 8.276 8.357 506,300 -0.05(-0.56%)
Feb 22, 2006 8.458 8.499 8.364 8.404 547,663 -0.02(-0.24%)
Feb 21, 2006 8.418 8.485 8.364 8.425 513,268 +0.09(+1.05%)
Feb 17, 2006 8.141 8.371 8.141 8.337 593,030 +0.22(+2.74%)
Feb 16, 2006 7.824 8.195 7.824 8.114 992,437 +0.35(+4.52%)
Feb 15, 2006 7.689 7.858 7.575 7.764 1,202,963 +0.22(+2.86%)
Feb 14, 2006 7.521 7.568 7.480 7.548 526,463 +0.00(+0.00%)
Feb 13, 2006 7.554 7.554 7.487 7.548 235,729 -0.01(-0.09%)
Feb 10, 2006 7.554 7.622 7.487 7.554 402,371 -0.07(-0.88%)
Feb 09, 2006 7.622 7.656 7.595 7.622 941,732 -0.03(-0.35%)
Feb 08, 2006 7.622 7.662 7.521 7.649 475,314 +0.06(+0.80%)
Feb 07, 2006 7.689 7.689 7.561 7.588 545,143 -0.10(-1.32%)
Feb 06, 2006 7.757 7.757 7.629 7.689 762,192 -0.07(-0.87%)
Feb 03, 2006 7.757 7.790 7.743 7.757 837,359 -0.03(-0.43%)
Feb 02, 2006 7.757 7.831 7.757 7.790 786,951 -0.01(-0.17%)
Feb 01, 2006 7.824 7.858 7.790 7.804 531,059 -0.05(-0.69%)
Jan 31, 2006 7.790 7.952 7.784 7.858 1,041,806 +0.02(+0.26%)
Jan 30, 2006 7.878 7.892 7.770 7.838 814,824 -0.04(-0.51%)
Jan 27, 2006 7.993 7.993 7.790 7.878 1,086,135 -0.12(-1.52%)
Jan 26, 2006 7.993 8.081 7.966 8.000 567,530 +0.05(+0.59%)
Jan 25, 2006 8.087 8.087 7.844 7.952 784,728 -0.13(-1.67%)
Jan 24, 2006 8.263 8.276 8.067 8.087 757,300 -0.19(-2.28%)
Jan 23, 2006 8.445 8.566 8.276 8.276 399,257 -0.18(-2.08%)
Jan 20, 2006 8.769 8.769 8.310 8.451 622,830 -0.25(-2.87%)
Jan 19, 2006 8.532 8.802 8.532 8.701 188,435 +0.24(+2.79%)
Jan 18, 2006 8.465 8.742 8.438 8.465 257,227 +0.00(+0.00%)
Jan 17, 2006 8.620 8.735 8.411 8.465 347,071 -0.16(-1.80%)
Jan 13, 2006 8.715 8.863 8.580 8.620 359,376 -0.15(-1.69%)
Jan 12, 2006 9.072 9.072 8.600 8.769 411,711 -0.28(-3.06%)
Jan 11, 2006 9.092 9.106 8.978 9.045 375,240 -0.04(-0.45%)
Jan 10, 2006 9.119 9.126 8.971 9.086 352,260 +0.11(+1.28%)
Jan 09, 2006 9.139 9.166 8.971 8.971 382,801 -0.17(-1.84%)
Jan 06, 2006 9.099 9.139 8.991 9.139 511,340 +0.16(+1.80%)
Jan 05, 2006 8.964 8.991 8.843 8.978 523,942 +0.04(+0.45%)
Jan 04, 2006 8.937 9.032 8.903 8.937 544,402 +0.11(+1.22%)
Jan 03, 2006 8.762 8.937 8.735 8.829 536,544 +0.16(+1.79%)
Dec 30, 2005 8.688 8.735 8.512 8.674 635,432 +0.05(+0.63%)
Dec 29, 2005 8.229 8.660 8.229 8.620 579,984 +0.34(+4.16%)
Dec 28, 2005 8.209 8.290 8.067 8.276 622,534 +0.07(+0.82%)
Dec 27, 2005 8.323 8.358 8.060 8.209 453,965 -0.11(-1.38%)
Dec 23, 2005 8.283 8.357 8.229 8.323 462,119 +0.08(+0.98%)
Dec 22, 2005 8.141 8.290 8.020 8.242 785,172 +0.05(+0.66%)
Dec 21, 2005 8.384 8.418 7.689 8.188 1,185,172 -0.20(-2.41%)
Dec 20, 2005 8.762 8.802 8.330 8.391 812,600 -0.31(-3.57%)
Dec 19, 2005 8.566 8.762 8.566 8.701 600,295 +0.11(+1.26%)
Dec 16, 2005 8.371 8.701 8.371 8.593 820,161 +0.18(+2.08%)
Dec 15, 2005 8.384 8.539 8.344 8.418 538,323 -0.03(-0.40%)
Dec 14, 2005 8.600 8.634 8.364 8.451 1,183,986 -0.20(-2.34%)
Dec 13, 2005 8.775 8.809 8.634 8.654 663,156 -0.15(-1.69%)
Dec 12, 2005 8.964 8.998 8.708 8.802 816,158 -0.12(-1.36%)
Dec 09, 2005 9.079 9.079 8.843 8.924 610,821 -0.16(-1.71%)
Dec 08, 2005 8.930 9.106 8.910 9.079 1,201,628 +0.18(+1.97%)
Dec 07, 2005 8.971 9.065 8.836 8.903 4,150,770 -0.59(-6.25%)
Dec 06, 2005 9.780 9.807 9.497 9.497 951,369 -0.28(-2.90%)
Dec 05, 2005 9.814 9.908 9.720 9.780 746,329 +0.07(+0.69%)
Dec 02, 2005 9.645 9.794 9.591 9.713 328,242 -0.03(-0.35%)
Dec 01, 2005 9.477 9.780 9.430 9.747 456,040 +0.32(+3.36%)
Nov 30, 2005 9.436 9.510 9.423 9.430 396,292 +0.02(+0.18%)
Nov 29, 2005 9.436 9.477 9.396 9.413 550,480 +0.12(+1.27%)
Nov 28, 2005 9.578 9.605 9.247 9.295 242,846 -0.22(-2.27%)
Nov 25, 2005 9.510 9.598 9.436 9.510 126,463 +0.07(+0.71%)
Nov 23, 2005 9.457 9.544 9.423 9.443 209,932 -0.03(-0.28%)
Nov 22, 2005 9.457 9.598 9.409 9.470 411,711 +0.06(+0.65%)
Nov 21, 2005 9.780 9.780 9.288 9.409 498,294 -0.42(-4.32%)
Nov 18, 2005 9.645 10.05 9.591 9.834 390,214 +0.19(+1.96%)
Nov 17, 2005 9.881 9.935 9.598 9.645 275,166 -0.30(-2.99%)
Nov 16, 2005 9.949 10.06 9.800 9.942 526,759 -0.26(-2.51%)
Nov 15, 2005 10.12 10.29 10.12 10.20 88,361 +0.08(+0.80%)
Nov 14, 2005 10.19 10.27 10.05 10.12 316,085 -0.07(-0.66%)
Nov 11, 2005 10.66 10.66 10.13 10.19 536,396 -0.47(-4.43%)
Nov 10, 2005 10.69 10.86 10.35 10.66 232,912 -0.20(-1.86%)
Nov 09, 2005 10.94 11.03 10.83 10.86 245,959 -0.05(-0.43%)
Nov 08, 2005 10.66 10.95 10.56 10.91 119,792 +0.25(+2.34%)
Nov 07, 2005 10.47 10.72 10.29 10.66 171,830 +0.32(+3.07%)
Nov 04, 2005 10.66 10.69 10.24 10.34 269,235 -0.25(-2.36%)
Nov 03, 2005 10.72 10.72 10.47 10.59 232,912 -0.30(-2.79%)
Nov 02, 2005 10.86 10.95 10.69 10.89 456,633 +0.17(+1.57%)
Nov 01, 2005 10.66 10.79 10.62 10.72 309,562 +0.17(+1.60%)
Oct 31, 2005 10.66 10.74 10.56 10.56 358,487 -0.03(-0.32%)
Oct 28, 2005 10.45 10.96 10.44 10.59 410,822 +0.13(+1.29%)
Oct 27, 2005 10.49 10.62 10.33 10.45 200,296 +0.01(+0.07%)
Oct 26, 2005 10.49 10.54 10.35 10.45 139,807 -0.01(-0.07%)
Oct 25, 2005 10.45 10.49 10.42 10.45 189,769 -0.07(-0.64%)
Oct 24, 2005 10.35 10.65 10.33 10.52 213,491 +0.31(+3.04%)
Oct 21, 2005 10.39 10.41 10.16 10.21 254,558 -0.24(-2.26%)
Oct 20, 2005 10.59 10.69 10.30 10.45 219,421 -0.11(-1.02%)
Oct 19, 2005 10.54 10.72 10.45 10.56 129,280 +0.00(+0.00%)
Oct 18, 2005 11.02 11.02 10.56 10.56 186,656 -0.37(-3.40%)
Oct 17, 2005 10.93 10.96 10.80 10.93 145,144 +0.07(+0.62%)
Oct 14, 2005 10.69 10.86 10.56 10.86 90,288 +0.27(+2.55%)
Oct 13, 2005 10.66 10.66 10.25 10.59 266,270 -0.13(-1.26%)
Oct 12, 2005 11.40 11.43 10.25 10.72 416,307 -0.61(-5.36%)
Oct 11, 2005 11.13 11.37 11.13 11.33 201,778 +0.20(+1.82%)
Oct 10, 2005 11.16 11.16 10.93 11.13 134,469 +0.34(+3.19%)
Oct 07, 2005 10.72 10.99 10.72 10.79 238,991 +0.11(+1.07%)
Oct 06, 2005 11.11 11.11 10.64 10.67 306,745 -0.36(-3.24%)
Oct 05, 2005 11.43 11.43 11.03 11.03 243,735 -0.05(-0.43%)
Oct 04, 2005 11.39 11.46 11.08 11.08 250,703 -0.29(-2.55%)
Oct 03, 2005 11.45 11.45 11.22 11.37 402,964 +0.24(+2.12%)
Sep 30, 2005 11.10 11.20 11.01 11.13 260,785 +0.07(+0.67%)
Sep 29, 2005 10.93 11.29 10.93 11.06 296,515 +0.22(+1.99%)
Sep 28, 2005 10.95 10.98 10.83 10.84 210,081 -0.11(-1.05%)
Sep 27, 2005 11.18 11.19 10.83 10.95 431,726 -0.24(-2.17%)
Sep 26, 2005 11.26 11.30 11.06 11.20 350,332 -0.03(-0.30%)
Sep 23, 2005 11.23 11.40 11.15 11.23 296,218 -0.09(-0.77%)
Sep 22, 2005 11.20 11.40 11.08 11.32 433,505 +0.19(+1.70%)
Sep 21, 2005 11.13 11.16 10.99 11.13 515,047 +0.03(+0.30%)
Sep 20, 2005 11.13 11.13 10.75 11.10 850,554 +0.37(+3.46%)
Sep 19, 2005 11.13 11.13 10.63 10.72 1,316,231 +0.65(+6.50%)
Sep 16, 2005 10.12 10.18 10.02 10.07 295,625 -0.02(-0.20%)
Sep 15, 2005 10.15 10.15 10.05 10.09 47,442 -0.03(-0.27%)
Sep 14, 2005 10.19 10.22 10.12 10.12 99,480 -0.11(-1.06%)
Sep 13, 2005 10.32 10.45 10.19 10.23 124,981 -0.04(-0.39%)
Sep 12, 2005 10.32 10.44 10.25 10.27 138,620 +0.01(+0.07%)
Sep 09, 2005 10.22 10.29 10.16 10.26 93,402 +0.09(+0.86%)
Sep 08, 2005 10.15 10.25 10.13 10.17 151,964 +0.05(+0.53%)
Sep 07, 2005 9.996 10.19 9.969 10.12 130,763 +0.09(+0.87%)
Sep 06, 2005 10.02 10.25 9.996 10.03 361,452 +0.15(+1.50%)
Sep 02, 2005 9.935 9.949 9.848 9.881 90,140 +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.