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 (%)
Aug 31, 2015 4.518 4.701 4.457 4.606 551,352 +0.05(+1.04%)
Aug 28, 2015 4.416 4.626 4.416 4.558 536,129 +0.13(+2.91%)
Aug 27, 2015 4.423 4.538 4.423 4.430 1,037,546 +0.01(+0.31%)
Aug 26, 2015 4.497 4.572 4.311 4.416 534,903 +0.00(+0.00%)
Aug 25, 2015 4.572 4.660 4.403 4.416 621,436 -0.04(-0.91%)
Aug 24, 2015 4.613 4.701 4.416 4.457 683,862 -0.35(-7.32%)
Aug 21, 2015 4.843 4.917 4.680 4.809 611,175 -0.09(-1.93%)
Aug 20, 2015 4.884 5.154 4.836 4.904 317,792 -0.01(-0.28%)
Aug 19, 2015 4.890 4.951 4.823 4.917 357,145 -0.01(-0.27%)
Aug 18, 2015 5.060 5.060 4.917 4.931 365,650 -0.17(-3.32%)
Aug 17, 2015 4.816 5.114 4.816 5.100 498,240 +0.25(+5.17%)
Aug 14, 2015 4.748 4.904 4.748 4.850 448,693 +0.10(+2.14%)
Aug 13, 2015 4.694 4.829 4.694 4.748 295,929 +0.01(+0.14%)
Aug 12, 2015 4.850 4.897 4.674 4.741 538,517 -0.22(-4.50%)
Aug 11, 2015 5.012 5.039 4.944 4.965 311,631 -0.07(-1.48%)
Aug 10, 2015 5.094 5.138 4.978 5.039 574,814 -0.05(-1.06%)
Aug 07, 2015 5.073 5.236 5.060 5.094 318,951 -0.01(-0.27%)
Aug 06, 2015 5.066 5.148 5.012 5.107 525,527 +0.03(+0.53%)
Aug 05, 2015 5.141 5.195 4.972 5.080 494,819 +0.00(+0.00%)
Aug 04, 2015 5.154 5.236 5.039 5.080 734,289 -0.05(-1.06%)
Aug 03, 2015 4.917 5.202 4.911 5.134 653,445 +0.02(+0.40%)
Jul 31, 2015 4.741 5.175 4.741 5.114 773,030 +0.00(+0.00%)
Jul 30, 2015 5.087 5.168 5.039 5.114 973,780 -0.03(-0.66%)
Jul 29, 2015 5.026 5.161 5.026 5.148 675,036 +0.12(+2.29%)
Jul 28, 2015 4.884 5.073 4.802 5.033 724,619 +0.16(+3.19%)
Jul 27, 2015 4.944 5.053 4.836 4.877 484,052 -0.21(-4.13%)
Jul 24, 2015 5.148 5.215 5.046 5.087 399,835 -0.06(-1.18%)
Jul 23, 2015 5.351 5.392 5.127 5.148 473,223 -0.20(-3.68%)
Jul 22, 2015 5.452 5.493 5.337 5.344 394,649 -0.11(-1.99%)
Jul 21, 2015 5.385 5.561 5.385 5.452 365,683 +0.08(+1.51%)
Jul 20, 2015 5.561 5.574 5.358 5.371 651,167 -0.12(-2.22%)
Jul 17, 2015 5.249 5.602 5.249 5.493 1,637,681 +0.31(+6.01%)
Jul 16, 2015 5.107 5.256 5.107 5.182 615,551 +0.09(+1.73%)
Jul 15, 2015 5.182 5.270 5.046 5.094 850,162 -0.06(-1.18%)
Jul 14, 2015 5.127 5.253 5.087 5.154 668,916 +0.00(+0.00%)
Jul 13, 2015 4.924 5.256 4.924 5.154 1,120,447 +0.24(+4.97%)
Jul 10, 2015 4.843 4.931 4.843 4.911 460,446 +0.12(+2.40%)
Jul 09, 2015 4.836 4.978 4.775 4.795 637,989 -0.08(-1.67%)
Jul 08, 2015 4.911 4.978 4.789 4.877 536,554 -0.08(-1.64%)
Jul 07, 2015 4.931 4.978 4.775 4.958 752,443 +0.01(+0.14%)
Jul 06, 2015 4.870 4.958 4.809 4.951 594,182 +0.02(+0.41%)
Jul 02, 2015 4.917 4.931 4.931 4.931 430,514 +0.01(+0.14%)
Jul 01, 2015 4.816 4.931 4.775 4.924 1,159,150 +0.15(+3.12%)
Jun 30, 2015 4.762 4.877 4.728 4.775 690,582 +0.01(+0.28%)
Jun 29, 2015 5.080 5.080 4.714 4.762 1,642,577 -0.30(-6.02%)
Jun 26, 2015 5.094 5.117 5.019 5.066 843,765 -0.01(-0.13%)
Jun 25, 2015 5.188 5.222 5.060 5.073 944,255 -0.09(-1.71%)
Jun 24, 2015 5.249 5.290 5.141 5.161 1,011,434 -0.09(-1.68%)
Jun 23, 2015 5.039 5.290 5.033 5.249 936,226 +0.22(+4.31%)
Jun 22, 2015 5.215 5.243 5.011 5.033 1,019,292 -0.14(-2.75%)
Jun 19, 2015 5.121 5.236 5.107 5.175 896,768 +0.09(+1.87%)
Jun 18, 2015 5.012 5.310 5.012 5.080 1,437,730 +0.07(+1.49%)
Jun 17, 2015 4.870 5.094 4.863 5.005 1,366,069 +0.15(+3.07%)
Jun 16, 2015 4.789 4.863 4.789 4.856 622,983 +0.04(+0.84%)
Jun 15, 2015 4.755 4.843 4.660 4.816 855,142 +0.03(+0.71%)
Jun 12, 2015 4.633 4.789 4.613 4.782 630,955 +0.12(+2.47%)
Jun 11, 2015 4.599 4.707 4.592 4.667 597,694 +0.05(+1.03%)
Jun 10, 2015 4.606 4.660 4.538 4.619 709,070 +0.03(+0.59%)
Jun 09, 2015 4.653 4.694 4.552 4.592 591,777 -0.05(-1.17%)
Jun 08, 2015 4.795 4.795 4.586 4.646 1,467,447 +0.27(+6.19%)
Jun 05, 2015 4.308 4.477 4.275 4.376 687,130 +0.04(+0.94%)
Jun 04, 2015 4.403 4.450 4.294 4.335 415,427 -0.10(-2.29%)
Jun 03, 2015 4.437 4.538 4.423 4.437 574,910 -0.01(-0.30%)
Jun 02, 2015 4.403 4.497 4.355 4.450 734,658 +0.10(+2.34%)
Jun 01, 2015 4.382 4.396 4.382 4.348 433,571 +0.00(+0.00%)
May 29, 2015 4.403 4.430 4.328 4.348 632,724 -0.05(-1.23%)
May 28, 2015 4.430 4.484 4.348 4.403 527,845 -0.05(-1.07%)
May 27, 2015 4.606 4.606 4.430 4.450 808,687 -0.12(-2.52%)
May 26, 2015 4.640 4.653 4.552 4.565 857,232 -0.10(-2.18%)
May 22, 2015 4.646 4.667 4.667 4.667 597,788 -0.01(-0.29%)
May 21, 2015 4.646 4.701 4.630 4.680 869,675 +0.04(+0.88%)
May 20, 2015 4.660 4.680 4.613 4.640 970,985 -0.02(-0.44%)
May 19, 2015 4.687 4.721 4.626 4.660 1,147,161 -0.05(-1.01%)
May 18, 2015 4.850 4.863 4.680 4.707 1,773,172 -0.19(-3.87%)
May 15, 2015 4.748 4.972 4.707 4.897 1,103,486 +0.16(+3.29%)
May 14, 2015 4.762 4.762 4.694 4.741 826,808 +0.00(+0.00%)
May 13, 2015 4.741 4.782 4.646 4.741 1,069,064 +0.06(+1.30%)
May 12, 2015 4.640 4.694 4.552 4.680 1,503,340 +0.03(+0.73%)
May 11, 2015 4.823 4.823 4.646 4.646 1,108,221 -0.01(-0.29%)
May 08, 2015 4.606 4.741 4.531 4.660 1,298,687 +0.13(+2.84%)
May 07, 2015 4.443 4.552 4.416 4.531 796,072 +0.07(+1.52%)
May 06, 2015 4.376 4.511 4.348 4.464 1,413,854 +0.11(+2.49%)
May 05, 2015 4.247 4.362 4.220 4.355 979,408 +0.12(+2.88%)
May 04, 2015 4.233 4.301 4.179 4.233 415,610 +0.00(+0.00%)
May 01, 2015 4.233 4.274 4.159 4.233 559,475 +0.00(+0.00%)
Apr 30, 2015 4.308 4.348 4.213 4.233 809,953 -0.10(-2.34%)
Apr 29, 2015 4.301 4.396 4.260 4.335 829,529 +0.02(+0.47%)
Apr 28, 2015 4.294 4.342 4.267 4.315 391,457 +0.01(+0.16%)
Apr 27, 2015 4.206 4.348 4.193 4.308 746,350 +0.10(+2.42%)
Apr 24, 2015 4.233 4.281 4.172 4.206 607,524 -0.02(-0.48%)
Apr 23, 2015 4.199 4.281 4.179 4.227 542,278 +0.00(+0.00%)
Apr 22, 2015 4.227 4.300 4.186 4.227 547,082 +0.00(+0.00%)
Apr 21, 2015 4.274 4.301 4.199 4.227 521,171 -0.04(-0.95%)
Apr 20, 2015 4.132 4.321 4.125 4.267 835,944 +0.15(+3.62%)
Apr 17, 2015 4.166 4.166 4.084 4.118 974,217 -0.05(-1.14%)
Apr 16, 2015 4.199 4.267 4.166 4.166 1,352,990 -0.03(-0.81%)
Apr 15, 2015 4.132 4.281 4.118 4.199 3,100,128 +0.09(+2.14%)
Apr 14, 2015 4.145 4.145 4.091 4.111 828,285 -0.02(-0.49%)
Apr 13, 2015 4.220 4.227 4.132 4.132 3,208,622 +0.01(+0.16%)
Apr 10, 2015 4.118 4.145 4.091 4.125 428,181 -0.01(-0.16%)
Apr 09, 2015 4.159 4.159 4.115 4.132 598,482 -0.03(-0.65%)
Apr 08, 2015 4.172 4.206 4.145 4.159 389,687 -0.01(-0.32%)
Apr 07, 2015 4.152 4.206 4.138 4.172 1,003,976 -0.01(-0.16%)
Apr 06, 2015 4.105 4.186 4.091 4.179 647,606 +0.06(+1.48%)
Apr 02, 2015 4.118 4.118 4.118 4.118 461,370 +0.04(+1.00%)
Apr 01, 2015 4.138 4.152 4.078 4.078 578,346 -0.07(-1.63%)
Mar 31, 2015 4.172 4.186 4.118 4.145 579,809 -0.06(-1.45%)
Mar 30, 2015 4.254 4.273 4.186 4.206 369,883 -0.05(-1.11%)
Mar 27, 2015 4.186 4.287 4.166 4.254 611,328 +0.06(+1.45%)
Mar 26, 2015 4.308 4.315 4.172 4.193 911,079 -0.09(-2.06%)
Mar 25, 2015 4.369 4.389 4.274 4.281 503,307 -0.08(-1.86%)
Mar 24, 2015 4.342 4.403 4.287 4.362 1,027,175 -0.05(-1.08%)
Mar 23, 2015 4.342 4.437 4.342 4.409 473,122 +0.09(+2.20%)
Mar 20, 2015 4.470 4.525 4.315 4.315 914,696 -0.11(-2.45%)
Mar 19, 2015 4.369 4.457 4.348 4.423 719,440 +0.02(+0.46%)
Mar 18, 2015 4.362 4.416 4.301 4.403 446,181 +0.01(+0.15%)
Mar 17, 2015 4.301 4.396 4.260 4.396 378,766 +0.08(+1.88%)
Mar 16, 2015 4.382 4.416 4.240 4.315 816,683 -0.07(-1.70%)
Mar 13, 2015 4.382 4.464 4.335 4.389 643,137 -0.03(-0.77%)
Mar 12, 2015 4.423 4.470 4.342 4.423 445,631 +0.01(+0.15%)
Mar 11, 2015 4.409 4.430 4.348 4.416 305,796 +0.01(+0.31%)
Mar 10, 2015 4.389 4.416 4.335 4.403 652,740 -0.03(-0.76%)
Mar 09, 2015 4.457 4.464 4.301 4.437 758,021 +0.03(+0.77%)
Mar 06, 2015 4.477 4.538 4.348 4.403 413,181 -0.08(-1.81%)
Mar 05, 2015 4.660 4.714 4.464 4.484 658,831 -0.22(-4.75%)
Mar 04, 2015 4.443 4.741 4.680 4.707 817,568 +0.03(+0.58%)
Mar 03, 2015 4.755 4.795 4.646 4.680 624,685 -0.07(-1.57%)
Mar 02, 2015 4.687 4.799 4.647 4.755 505,739 +0.06(+1.30%)
Feb 27, 2015 4.707 4.762 4.694 4.694 445,127 -0.03(-0.57%)
Feb 26, 2015 4.741 4.762 4.687 4.721 455,804 -0.02(-0.43%)
Feb 25, 2015 4.572 4.762 4.491 4.741 499,786 +0.02(+0.43%)
Feb 24, 2015 4.775 4.795 4.643 4.721 751,808 -0.03(-0.57%)
Feb 23, 2015 4.877 4.877 4.741 4.748 396,724 -0.15(-3.04%)
Feb 20, 2015 4.775 4.904 4.775 4.897 612,548 +0.03(+0.70%)
Feb 19, 2015 4.877 4.897 4.816 4.863 544,082 -0.03(-0.69%)
Feb 18, 2015 4.843 4.951 4.843 4.897 493,877 +0.01(+0.28%)
Feb 17, 2015 4.890 4.911 4.836 4.884 286,714 -0.02(-0.41%)
Feb 13, 2015 4.823 4.904 4.904 4.904 838,292 +0.12(+2.40%)
Feb 12, 2015 4.789 4.829 4.701 4.789 424,013 +0.07(+1.43%)
Feb 11, 2015 4.762 4.762 4.640 4.721 471,218 -0.05(-1.13%)
Feb 10, 2015 4.735 4.782 4.680 4.775 592,611 +0.06(+1.29%)
Feb 09, 2015 4.660 4.758 4.613 4.714 924,201 +0.05(+1.02%)
Feb 06, 2015 4.802 4.836 4.657 4.667 579,957 -0.14(-2.96%)
Feb 05, 2015 4.829 4.890 4.768 4.809 804,697 +0.02(+0.42%)
Feb 04, 2015 4.843 4.877 4.741 4.789 1,071,815 -0.08(-1.67%)
Feb 03, 2015 4.511 4.938 4.497 4.870 1,367,350 +0.38(+8.45%)
Feb 02, 2015 4.497 4.565 4.437 4.491 647,642 -0.01(-0.15%)
Jan 30, 2015 4.308 4.552 4.274 4.497 802,021 +0.16(+3.59%)
Jan 29, 2015 4.355 4.389 4.247 4.342 705,554 -0.01(-0.16%)
Jan 28, 2015 4.599 4.606 4.328 4.348 1,010,323 -0.24(-5.17%)
Jan 27, 2015 4.470 4.586 4.382 4.586 595,723 +0.14(+3.20%)
Jan 26, 2015 4.491 4.504 4.403 4.443 426,473 -0.03(-0.61%)
Jan 23, 2015 4.450 4.497 4.363 4.470 741,777 +0.00(+0.00%)
Jan 22, 2015 4.538 4.538 4.430 4.470 399,225 -0.02(-0.45%)
Jan 21, 2015 4.443 4.572 4.403 4.491 654,127 +0.07(+1.53%)
Jan 20, 2015 4.403 4.450 4.321 4.423 659,250 +0.01(+0.31%)
Jan 16, 2015 4.348 4.430 4.335 4.409 480,113 +0.05(+1.24%)
Jan 15, 2015 4.477 4.491 4.342 4.355 465,030 -0.08(-1.83%)
Jan 14, 2015 4.335 4.443 4.301 4.437 687,085 +0.07(+1.71%)
Jan 13, 2015 4.470 4.633 4.342 4.362 690,661 -0.06(-1.38%)
Jan 12, 2015 4.579 4.586 4.382 4.423 780,035 -0.18(-3.97%)
Jan 09, 2015 4.531 4.613 4.457 4.606 663,969 +0.07(+1.49%)
Jan 08, 2015 4.315 4.599 4.294 4.538 932,788 +0.26(+6.18%)
Jan 07, 2015 4.382 4.396 4.233 4.274 645,789 -0.05(-1.25%)
Jan 06, 2015 4.416 4.497 4.274 4.328 885,948 -0.09(-1.99%)
Jan 05, 2015 4.504 4.504 4.348 4.416 1,055,495 -0.09(-1.95%)
Jan 02, 2015 4.545 4.586 4.440 4.504 718,451 -0.04(-0.89%)
Dec 31, 2014 4.538 4.545 4.545 4.545 742,917 +0.01(+0.15%)
Dec 30, 2014 4.525 4.572 4.437 4.538 842,179 -0.01(-0.30%)
Dec 29, 2014 4.640 4.694 4.531 4.552 856,028 -0.09(-1.90%)
Dec 26, 2014 4.728 4.768 4.600 4.640 547,447 -0.07(-1.58%)
Dec 24, 2014 4.782 4.714 4.714 4.714 563,241 -0.09(-1.83%)
Dec 23, 2014 4.701 4.905 4.694 4.802 969,201 +0.10(+2.16%)
Dec 22, 2014 4.660 4.735 4.562 4.701 926,366 +0.03(+0.73%)
Dec 19, 2014 4.348 4.667 4.315 4.667 1,952,373 +0.33(+7.49%)
Dec 18, 2014 4.403 4.443 4.274 4.342 1,704,517 +0.00(+0.00%)
Dec 17, 2014 4.315 4.362 4.254 4.342 2,460,284 +0.07(+1.58%)
Dec 16, 2014 4.335 4.454 4.267 4.274 1,273,181 -0.08(-1.87%)
Dec 15, 2014 4.525 4.558 4.254 4.355 1,266,559 -0.13(-2.87%)
Dec 12, 2014 4.437 4.653 4.437 4.484 1,156,468 +0.03(+0.61%)
Dec 11, 2014 4.531 4.572 4.437 4.457 767,006 -0.08(-1.79%)
Dec 10, 2014 4.470 4.596 4.430 4.538 951,943 +0.03(+0.75%)
Dec 09, 2014 4.396 4.552 4.369 4.504 2,180,862 +0.07(+1.68%)
Dec 08, 2014 4.762 4.762 4.335 4.430 2,673,700 -0.35(-7.23%)
Dec 05, 2014 4.735 4.863 4.735 4.775 954,305 -0.01(-0.14%)
Dec 04, 2014 4.741 4.809 4.707 4.782 1,428,569 +0.03(+0.57%)
Dec 03, 2014 4.674 4.829 4.640 4.755 1,772,310 +0.07(+1.59%)
Dec 02, 2014 4.741 4.904 4.680 4.680 2,822,065 -0.03(-0.72%)
Dec 01, 2014 5.060 5.073 4.714 4.714 3,024,109 -0.35(-6.95%)
Nov 28, 2014 5.202 5.209 5.066 5.066 658,593 -0.15(-2.86%)
Nov 26, 2014 5.256 5.215 5.215 5.215 1,143,904 -0.03(-0.65%)
Nov 25, 2014 5.703 5.845 5.188 5.249 2,418,532 -0.09(-1.65%)
Nov 24, 2014 5.270 5.375 5.229 5.337 1,142,903 +0.06(+1.16%)
Nov 21, 2014 5.405 5.486 5.249 5.276 628,508 -0.03(-0.64%)
Nov 20, 2014 5.215 5.334 5.215 5.310 484,926 +0.08(+1.55%)
Nov 19, 2014 5.283 5.283 5.168 5.229 674,555 -0.05(-1.03%)
Nov 18, 2014 5.297 5.371 5.270 5.283 635,981 -0.01(-0.26%)
Nov 17, 2014 5.378 5.412 5.256 5.297 858,589 -0.09(-1.64%)
Nov 14, 2014 5.310 5.432 5.283 5.385 838,308 +0.09(+1.66%)
Nov 13, 2014 5.466 5.500 5.263 5.297 1,058,425 -0.18(-3.22%)
Nov 12, 2014 5.364 5.500 5.337 5.473 649,651 +0.07(+1.38%)
Nov 11, 2014 5.405 5.493 5.324 5.398 647,120 -0.06(-1.12%)
Nov 10, 2014 5.513 5.642 5.446 5.459 371,529 -0.02(-0.37%)
Nov 07, 2014 5.473 5.588 5.439 5.480 945,756 +0.00(+0.00%)
Nov 06, 2014 5.419 5.561 5.412 5.480 634,410 +0.05(+0.87%)
Nov 05, 2014 5.486 5.568 5.432 5.432 710,601 -0.07(-1.23%)
Nov 04, 2014 5.690 5.771 5.493 5.500 682,157 -0.26(-4.58%)
Nov 03, 2014 5.717 5.839 5.676 5.764 597,170 +0.04(+0.71%)
Oct 31, 2014 5.771 5.866 5.640 5.723 636,127 +0.01(+0.12%)
Oct 30, 2014 5.825 5.872 5.690 5.717 553,295 -0.14(-2.31%)
Oct 29, 2014 5.832 5.839 5.730 5.852 934,793 +0.02(+0.35%)
Oct 28, 2014 5.554 5.832 5.493 5.832 1,035,989 +0.33(+5.90%)
Oct 27, 2014 5.622 5.866 5.866 5.507 2,105,774 -0.36(-6.12%)
Oct 24, 2014 5.960 5.974 5.730 5.866 1,166,075 -0.08(-1.37%)
Oct 23, 2014 5.947 6.069 5.866 5.947 840,464 +0.09(+1.62%)
Oct 22, 2014 6.164 6.218 5.845 5.852 963,497 -0.26(-4.32%)
Oct 21, 2014 5.960 6.143 5.960 6.116 943,089 +0.31(+5.37%)
Oct 20, 2014 5.615 5.913 5.615 5.805 1,459,941 +0.19(+3.38%)
Oct 17, 2014 5.791 5.872 5.588 5.615 621,501 -0.12(-2.01%)
Oct 16, 2014 5.446 5.805 5.446 5.730 1,137,545 +0.14(+2.55%)
Oct 15, 2014 5.432 5.598 5.243 5.588 1,332,695 +0.07(+1.23%)
Oct 14, 2014 5.473 5.554 5.385 5.520 1,505,691 +0.07(+1.37%)
Oct 13, 2014 5.500 5.581 5.419 5.446 1,452,340 -0.07(-1.23%)
Oct 10, 2014 5.574 5.683 5.425 5.513 1,130,395 -0.11(-1.93%)
Oct 09, 2014 5.825 5.825 5.588 5.622 1,380,022 -0.22(-3.82%)
Oct 08, 2014 5.832 5.872 5.662 5.845 1,335,713 +0.01(+0.23%)
Oct 07, 2014 5.927 5.933 5.751 5.832 1,421,850 -0.09(-1.60%)
Oct 06, 2014 5.771 5.957 5.644 5.927 1,617,154 +0.17(+2.94%)
Oct 03, 2014 5.730 5.900 5.703 5.757 1,688,392 -0.10(-1.73%)
Oct 02, 2014 5.900 5.937 5.730 5.859 1,680,638 -0.02(-0.35%)
Oct 01, 2014 6.076 6.089 5.879 5.879 1,301,149 -0.18(-2.91%)
Sep 30, 2014 6.218 6.245 6.049 6.055 971,385 -0.18(-2.93%)
Sep 29, 2014 6.137 6.275 6.130 6.238 766,829 +0.05(+0.77%)
Sep 26, 2014 6.116 6.225 6.076 6.191 860,402 +0.10(+1.67%)
Sep 25, 2014 6.184 6.245 6.042 6.089 1,294,610 -0.12(-1.86%)
Sep 24, 2014 6.631 6.658 6.150 6.204 3,482,448 -0.39(-5.95%)
Sep 23, 2014 6.590 6.827 6.475 6.597 2,155,174 -0.01(-0.10%)
Sep 22, 2014 6.949 6.949 6.577 6.604 1,977,284 -0.34(-4.88%)
Sep 19, 2014 6.909 7.010 6.861 6.943 1,240,626 +0.03(+0.49%)
Sep 18, 2014 7.098 7.098 6.821 6.909 1,129,358 -0.18(-2.58%)
Sep 17, 2014 7.017 7.119 6.990 7.092 997,724 +0.11(+1.55%)
Sep 16, 2014 6.936 7.058 6.868 6.983 1,180,238 +0.19(+2.79%)
Sep 15, 2014 6.827 6.848 6.726 6.794 582,582 -0.05(-0.69%)
Sep 12, 2014 6.990 7.051 6.834 6.841 605,945 -0.19(-2.70%)
Sep 11, 2014 6.963 7.071 6.943 7.031 351,108 +0.03(+0.48%)
Sep 10, 2014 6.922 7.010 6.814 6.997 717,918 +0.07(+0.98%)
Sep 09, 2014 7.058 7.085 6.922 6.929 804,837 -0.16(-2.20%)
Sep 08, 2014 7.010 7.139 6.956 7.085 795,060 +0.07(+1.06%)
Sep 05, 2014 6.997 7.037 6.943 7.010 714,507 -0.01(-0.19%)
Sep 04, 2014 7.098 7.205 7.004 7.024 929,463 -0.05(-0.67%)
Sep 03, 2014 7.220 7.288 7.071 7.071 639,592 -0.12(-1.60%)
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.