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 )

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2017 3.225 3.274 3.163 3.211 383,287 -0.04(-1.28%)
Mar 30, 2017 3.322 3.378 3.218 3.253 588,996 -0.08(-2.30%)
Mar 29, 2017 3.204 3.357 3.197 3.329 1,238,594 +0.14(+4.36%)
Mar 28, 2017 3.232 3.281 3.135 3.190 1,113,314 +0.06(+2.00%)
Mar 27, 2017 3.079 3.142 3.024 3.128 715,480 -0.06(-1.96%)
Mar 24, 2017 3.156 3.225 3.135 3.190 365,113 +0.05(+1.55%)
Mar 23, 2017 3.051 3.149 3.024 3.142 577,836 +0.08(+2.73%)
Mar 22, 2017 2.968 3.190 2.940 3.058 1,551,240 +0.07(+2.33%)
Mar 21, 2017 3.097 3.190 2.919 2.989 986,525 -0.17(-5.49%)
Mar 20, 2017 3.163 3.197 3.044 3.163 875,090 +0.00(+0.00%)
Mar 17, 2017 3.197 3.246 3.107 3.163 1,300,777 -0.03(-1.09%)
Mar 16, 2017 3.058 3.218 3.003 3.197 1,605,579 +0.22(+7.23%)
Mar 15, 2017 2.919 3.024 2.850 2.982 747,901 +0.08(+2.63%)
Mar 14, 2017 2.850 2.947 2.739 2.905 783,907 +0.01(+0.48%)
Mar 13, 2017 2.697 2.940 2.648 2.891 1,576,170 +0.18(+6.67%)
Mar 10, 2017 2.600 2.735 2.579 2.711 590,163 +0.13(+5.12%)
Mar 09, 2017 2.613 2.655 2.433 2.579 1,068,935 -0.03(-1.33%)
Mar 08, 2017 2.648 2.739 2.572 2.613 863,713 +0.00(+0.00%)
Mar 07, 2017 2.627 2.690 2.593 2.613 705,857 -0.03(-1.05%)
Mar 06, 2017 2.732 2.745 2.620 2.641 428,385 -0.10(-3.55%)
Mar 03, 2017 2.697 2.773 2.687 2.739 448,063 +0.06(+2.07%)
Mar 02, 2017 2.780 2.787 2.669 2.683 549,684 -0.09(-3.26%)
Mar 01, 2017 2.697 2.815 2.697 2.773 606,614 +0.12(+4.45%)
Feb 28, 2017 2.600 2.711 2.593 2.655 417,222 +0.03(+1.33%)
Feb 27, 2017 2.620 2.634 2.516 2.620 601,872 +0.10(+4.14%)
Feb 24, 2017 2.572 2.586 2.502 2.516 714,750 -0.09(-3.47%)
Feb 23, 2017 2.676 2.676 2.488 2.606 1,732,263 -0.05(-1.83%)
Feb 22, 2017 2.843 2.843 2.648 2.655 1,660,819 -0.22(-7.51%)
Feb 21, 2017 2.676 2.878 2.645 2.871 1,696,675 +0.27(+10.43%)
Feb 17, 2017 2.600 2.600 2.600 0 -0.03(-1.32%)
Feb 16, 2017 2.704 2.766 2.606 2.634 676,190 -0.06(-2.07%)
Feb 15, 2017 2.676 2.794 2.651 2.690 536,717 +0.05(+1.84%)
Feb 14, 2017 2.745 2.871 2.586 2.641 1,257,943 -0.10(-3.80%)
Feb 13, 2017 2.787 2.829 2.745 2.745 720,622 +0.00(+0.00%)
Feb 10, 2017 2.725 2.898 2.690 2.745 694,338 +0.09(+3.40%)
Feb 09, 2017 2.725 2.787 2.655 2.655 478,756 -0.08(-3.05%)
Feb 08, 2017 2.801 2.808 2.653 2.739 708,377 -0.07(-2.48%)
Feb 07, 2017 2.885 2.891 2.801 2.808 345,597 -0.05(-1.70%)
Feb 06, 2017 2.975 3.037 2.815 2.857 816,153 -0.11(-3.75%)
Feb 03, 2017 2.871 3.010 2.855 2.968 711,287 +0.13(+4.66%)
Feb 02, 2017 2.919 2.927 2.801 2.836 540,765 -0.11(-3.77%)
Feb 01, 2017 2.891 3.010 2.891 2.947 926,412 +0.07(+2.42%)
Jan 31, 2017 2.864 2.947 2.711 2.878 573,755 +0.03(+0.98%)
Jan 30, 2017 2.773 2.885 2.690 2.850 762,362 +0.03(+0.99%)
Jan 27, 2017 2.912 2.982 2.815 2.822 1,129,470 -0.04(-1.46%)
Jan 26, 2017 2.822 2.919 2.822 2.864 440,363 +0.01(+0.24%)
Jan 25, 2017 2.912 2.947 2.843 2.857 894,417 +0.00(+0.00%)
Jan 24, 2017 2.815 2.919 2.801 2.857 840,495 -0.02(-0.72%)
Jan 23, 2017 2.822 2.919 2.808 2.878 1,251,095 +0.06(+1.97%)
Jan 20, 2017 2.745 2.871 2.690 2.822 1,332,855 +0.08(+2.78%)
Jan 19, 2017 2.704 2.801 2.676 2.745 747,946 +0.05(+1.80%)
Jan 18, 2017 2.579 2.711 2.579 2.697 1,024,664 +0.13(+4.87%)
Jan 17, 2017 2.572 2.641 2.502 2.572 608,420 -0.01(-0.54%)
Jan 13, 2017 2.586 2.586 2.586 0 -0.06(-2.11%)
Jan 12, 2017 2.523 2.843 2.523 2.641 1,508,943 +0.10(+3.83%)
Jan 11, 2017 2.613 2.613 2.509 2.544 590,342 -0.06(-2.14%)
Jan 10, 2017 2.565 2.600 2.516 2.600 628,220 +0.03(+1.36%)
Jan 09, 2017 2.509 2.676 2.398 2.565 603,459 +0.06(+2.50%)
Jan 06, 2017 2.544 2.579 2.405 2.502 635,154 -0.06(-2.17%)
Jan 05, 2017 2.572 2.763 2.524 2.558 1,657,326 +0.00(+0.00%)
Jan 04, 2017 2.363 2.579 2.321 2.558 1,301,275 +0.26(+11.52%)
Jan 03, 2017 2.134 2.349 2.134 2.294 824,469 +0.19(+9.27%)
Dec 30, 2016 2.099 2.099 2.099 0 -0.04(-1.95%)
Dec 29, 2016 2.176 2.252 2.099 2.141 725,700 -0.06(-2.53%)
Dec 28, 2016 2.356 2.391 2.182 2.196 805,879 -0.16(-6.78%)
Dec 27, 2016 2.315 2.405 2.276 2.356 432,476 +0.04(+1.80%)
Dec 23, 2016 2.315 2.315 2.315 0 -0.06(-2.35%)
Dec 22, 2016 2.328 2.481 2.266 2.370 1,739,577 +0.06(+2.40%)
Dec 21, 2016 2.308 2.318 2.155 2.315 1,052,624 +0.16(+7.42%)
Dec 20, 2016 2.196 2.217 2.155 2.155 544,581 -0.03(-1.27%)
Dec 19, 2016 2.064 2.182 2.064 2.182 757,525 +0.09(+4.32%)
Dec 16, 2016 2.374 2.397 2.057 2.092 1,676,937 -0.19(-8.51%)
Dec 15, 2016 1.960 2.315 1.904 2.287 3,249,888 +0.34(+17.50%)
Dec 14, 2016 2.050 2.057 1.946 1.946 861,825 -0.04(-2.10%)
Dec 13, 2016 1.967 2.030 1.946 1.988 616,998 +0.02(+1.06%)
Dec 12, 2016 2.085 2.085 1.946 1.967 756,854 -0.06(-3.08%)
Dec 09, 2016 2.023 2.085 1.953 2.030 830,788 +0.06(+3.18%)
Dec 08, 2016 1.981 2.037 1.946 1.967 750,219 -0.01(-0.70%)
Dec 07, 2016 2.037 2.085 1.946 1.981 909,771 -0.09(-4.36%)
Dec 06, 2016 1.974 2.092 1.946 2.071 898,841 +0.08(+4.20%)
Dec 05, 2016 2.099 2.099 1.967 1.988 755,965 -0.07(-3.38%)
Dec 02, 2016 2.071 2.141 1.960 2.057 826,497 -0.03(-1.33%)
Dec 01, 2016 2.127 2.169 2.043 2.085 1,067,213 +0.00(+0.00%)
Nov 30, 2016 2.224 2.250 2.050 2.085 1,600,946 -0.11(-5.06%)
Nov 29, 2016 2.398 2.398 2.196 2.196 844,264 -0.15(-6.23%)
Nov 28, 2016 2.308 2.467 2.273 2.342 993,526 +0.03(+1.51%)
Nov 25, 2016 2.273 2.321 2.189 2.308 539,473 +0.03(+1.53%)
Nov 23, 2016 2.273 2.273 2.273 0 +0.03(+1.24%)
Nov 22, 2016 2.363 2.426 2.141 2.245 1,713,324 -0.12(-5.00%)
Nov 21, 2016 2.440 2.523 2.287 2.363 1,088,181 -0.05(-2.02%)
Nov 18, 2016 2.474 2.537 2.342 2.412 2,104,262 +0.05(+2.06%)
Nov 17, 2016 2.947 2.968 2.321 2.363 6,910,612 -0.42(-15.00%)
Nov 16, 2016 3.156 3.454 2.732 2.780 8,167,398 -0.08(-2.68%)
Nov 15, 2016 2.613 3.030 2.523 2.857 5,500,863 +0.38(+15.13%)
Nov 14, 2016 2.516 2.600 2.405 2.481 1,906,192 +0.06(+2.29%)
Nov 11, 2016 2.287 2.467 2.238 2.426 1,364,721 +0.13(+5.44%)
Nov 10, 2016 2.023 2.349 2.016 2.301 1,668,300 +0.28(+13.75%)
Nov 09, 2016 1.752 2.057 1.696 2.023 1,097,239 +0.22(+11.92%)
Nov 08, 2016 1.717 1.877 1.717 1.807 546,024 +0.08(+4.42%)
Nov 07, 2016 1.731 1.738 1.696 1.731 176,082 +0.03(+2.05%)
Nov 04, 2016 1.661 1.696 1.641 1.696 143,781 +0.03(+1.67%)
Nov 03, 2016 1.682 1.696 1.668 1.668 390,092 -0.03(-1.64%)
Nov 02, 2016 1.689 1.713 1.682 1.696 644,467 -0.02(-1.21%)
Nov 01, 2016 1.738 1.738 1.675 1.717 722,725 -0.02(-1.20%)
Oct 31, 2016 1.765 1.793 1.724 1.738 364,857 -0.04(-2.34%)
Oct 28, 2016 1.724 1.805 1.724 1.779 376,810 +0.05(+2.81%)
Oct 27, 2016 1.717 1.758 1.689 1.731 510,483 -0.01(-0.40%)
Oct 26, 2016 1.738 1.745 1.675 1.738 1,055,558 -0.01(-0.40%)
Oct 25, 2016 1.731 1.821 1.717 1.745 440,747 -0.01(-0.40%)
Oct 24, 2016 1.745 1.758 1.731 1.752 291,501 +0.01(+0.40%)
Oct 21, 2016 1.738 1.752 1.724 1.745 258,435 -0.01(-0.79%)
Oct 20, 2016 1.758 1.779 1.745 1.758 263,794 -0.03(-1.94%)
Oct 19, 2016 1.745 1.828 1.731 1.793 447,011 +0.06(+3.20%)
Oct 18, 2016 1.752 1.814 1.738 1.738 224,481 -0.01(-0.79%)
Oct 17, 2016 1.738 1.758 1.717 1.752 274,519 -0.03(-1.56%)
Oct 14, 2016 1.772 1.786 1.731 1.779 353,524 +0.01(+0.39%)
Oct 13, 2016 1.745 1.786 1.710 1.772 673,361 +0.00(+0.00%)
Oct 12, 2016 1.786 1.807 1.758 1.772 378,243 -0.03(-1.54%)
Oct 11, 2016 1.842 1.843 1.786 1.800 455,709 -0.03(-1.52%)
Oct 10, 2016 1.898 1.904 1.814 1.828 629,585 -0.09(-4.71%)
Oct 07, 2016 1.925 1.967 1.873 1.918 443,772 -0.01(-0.72%)
Oct 06, 2016 1.953 1.981 1.863 1.932 594,410 +0.00(+0.00%)
Oct 05, 2016 1.884 1.981 1.877 1.932 663,631 +0.09(+4.91%)
Oct 04, 2016 1.904 1.939 1.814 1.842 340,308 -0.06(-3.28%)
Oct 03, 2016 1.814 1.911 1.793 1.904 485,690 +0.08(+4.58%)
Sep 30, 2016 1.842 1.849 1.772 1.821 232,294 +0.01(+0.38%)
Sep 29, 2016 1.946 1.953 1.814 1.814 390,417 -0.13(-6.45%)
Sep 28, 2016 2.016 2.016 1.758 1.939 1,294,379 -0.01(-0.71%)
Sep 27, 2016 1.911 1.967 1.911 1.953 376,267 +0.01(+0.72%)
Sep 26, 2016 2.050 2.050 1.939 1.939 505,522 -0.10(-4.78%)
Sep 23, 2016 2.099 2.141 2.030 2.037 671,104 -0.06(-2.98%)
Sep 22, 2016 1.898 2.210 1.898 2.099 1,694,282 +0.22(+11.85%)
Sep 21, 2016 1.842 1.946 1.828 1.877 1,024,233 +0.04(+2.27%)
Sep 20, 2016 1.807 1.842 1.800 1.835 474,880 +0.04(+2.33%)
Sep 19, 2016 1.786 1.835 1.752 1.793 582,835 +0.03(+1.58%)
Sep 16, 2016 1.724 1.793 1.724 1.765 801,107 -0.01(-0.78%)
Sep 15, 2016 1.786 1.835 1.724 1.779 303,245 -0.01(-0.78%)
Sep 14, 2016 1.738 1.793 1.696 1.793 703,731 +0.01(+0.78%)
Sep 13, 2016 1.745 1.807 1.703 1.779 662,548 -0.01(-0.78%)
Sep 12, 2016 1.772 1.800 1.731 1.793 423,465 +0.02(+1.18%)
Sep 09, 2016 1.939 1.946 1.772 1.772 1,169,067 -0.16(-8.27%)
Sep 08, 2016 1.828 1.946 1.821 1.932 1,152,183 +0.13(+6.92%)
Sep 07, 2016 1.689 1.842 1.689 1.807 1,015,862 +0.14(+8.33%)
Sep 06, 2016 1.613 1.682 1.613 1.668 484,002 +0.06(+3.45%)
Sep 02, 2016 1.633 1.613 1.613 1.613 385,721 +0.03(+2.20%)
Sep 01, 2016 1.585 1.626 1.536 1.578 1,133,948 -0.01(-0.87%)
Aug 31, 2016 1.640 1.668 1.592 1.592 445,161 -0.07(-4.18%)
Aug 30, 2016 1.654 1.668 1.619 1.661 391,627 +0.04(+2.57%)
Aug 29, 2016 1.613 1.640 1.557 1.619 470,226 +0.03(+2.19%)
Aug 26, 2016 1.654 1.786 1.557 1.585 3,320,168 -0.08(-5.00%)
Aug 25, 2016 1.668 1.682 1.633 1.668 439,036 +0.01(+0.84%)
Aug 24, 2016 1.661 1.697 1.633 1.654 830,003 +0.01(+0.42%)
Aug 23, 2016 1.654 1.710 1.647 1.647 718,861 -0.01(-0.84%)
Aug 22, 2016 1.703 1.717 1.647 1.661 517,874 -0.05(-2.85%)
Aug 19, 2016 1.710 1.738 1.654 1.710 564,037 -0.03(-1.99%)
Aug 18, 2016 1.738 1.765 1.703 1.745 556,429 -0.01(-0.40%)
Aug 17, 2016 1.807 1.807 1.724 1.752 524,840 -0.06(-3.45%)
Aug 16, 2016 1.793 1.863 1.765 1.814 634,785 +0.00(+0.00%)
Aug 15, 2016 1.765 1.863 1.765 1.814 820,213 +0.04(+2.35%)
Aug 12, 2016 1.731 1.821 1.703 1.772 594,100 +0.05(+2.82%)
Aug 11, 2016 1.779 1.779 1.703 1.724 695,371 -0.02(-1.20%)
Aug 10, 2016 1.786 1.835 1.720 1.745 885,183 -0.04(-2.33%)
Aug 09, 2016 1.911 1.911 1.724 1.786 905,227 -0.08(-4.46%)
Aug 08, 2016 1.835 1.911 1.779 1.870 993,100 +0.08(+4.67%)
Aug 05, 2016 1.668 1.803 1.661 1.786 1,329,672 +0.13(+7.53%)
Aug 04, 2016 1.661 1.682 1.640 1.661 336,810 -0.01(-0.83%)
Aug 03, 2016 1.661 1.696 1.640 1.675 608,775 +0.01(+0.84%)
Aug 02, 2016 1.668 1.717 1.640 1.661 959,470 -0.01(-0.42%)
Aug 01, 2016 1.779 1.842 1.640 1.668 1,071,221 -0.14(-7.69%)
Jul 29, 2016 1.752 1.828 1.724 1.807 692,556 +0.06(+3.17%)
Jul 28, 2016 1.765 1.925 1.717 1.752 769,364 -0.07(-3.82%)
Jul 27, 2016 1.960 2.002 1.773 1.821 604,196 -0.13(-6.43%)
Jul 26, 2016 1.918 2.030 1.884 1.946 468,829 +0.02(+1.08%)
Jul 25, 2016 2.189 2.189 1.901 1.925 844,153 -0.23(-10.65%)
Jul 22, 2016 2.155 2.196 2.106 2.155 465,742 -0.01(-0.64%)
Jul 21, 2016 2.120 2.238 2.120 2.169 931,631 +0.05(+2.30%)
Jul 20, 2016 2.113 2.169 2.085 2.120 669,243 -0.03(-1.29%)
Jul 19, 2016 2.127 2.182 2.120 2.148 460,240 -0.01(-0.64%)
Jul 18, 2016 2.092 2.217 2.092 2.162 719,409 +0.02(+0.97%)
Jul 15, 2016 2.169 2.169 2.113 2.141 704,807 -0.03(-1.28%)
Jul 14, 2016 2.189 2.259 2.134 2.169 995,356 +0.01(+0.65%)
Jul 13, 2016 1.981 2.203 1.973 2.155 1,569,079 +0.22(+11.51%)
Jul 12, 2016 1.835 1.981 1.828 1.932 1,522,782 +0.17(+9.45%)
Jul 11, 2016 1.814 1.877 1.765 1.765 386,819 -0.04(-2.31%)
Jul 08, 2016 1.731 1.852 1.703 1.807 433,061 +0.10(+6.12%)
Jul 07, 2016 1.745 1.793 1.696 1.703 367,507 -0.04(-2.39%)
Jul 06, 2016 1.745 1.821 1.710 1.745 461,215 -0.01(-0.79%)
Jul 05, 2016 1.842 1.891 1.731 1.758 712,333 -0.13(-6.64%)
Jul 01, 2016 1.696 1.884 1.884 1.884 854,170 +0.19(+11.52%)
Jun 30, 2016 1.689 1.703 1.654 1.689 363,558 +0.02(+1.25%)
Jun 29, 2016 1.668 1.696 1.626 1.668 430,480 +0.03(+2.13%)
Jun 28, 2016 1.522 1.692 1.474 1.633 1,064,492 +0.16(+10.85%)
Jun 27, 2016 1.515 1.536 1.467 1.474 666,652 -0.08(-4.93%)
Jun 24, 2016 1.508 1.606 1.508 1.550 660,676 -0.15(-8.98%)
Jun 23, 2016 1.613 1.703 1.585 1.703 370,209 +0.13(+8.41%)
Jun 22, 2016 1.585 1.717 1.564 1.571 315,296 -0.01(-0.88%)
Jun 21, 2016 1.606 1.606 1.536 1.585 223,200 -0.03(-2.15%)
Jun 20, 2016 1.703 1.724 1.599 1.619 320,421 -0.03(-1.69%)
Jun 17, 2016 1.515 1.647 1.515 1.647 673,806 +0.15(+9.72%)
Jun 16, 2016 1.529 1.529 1.467 1.501 386,764 -0.05(-3.14%)
Jun 15, 2016 1.557 1.599 1.508 1.550 530,415 +0.00(+0.00%)
Jun 14, 2016 1.606 1.633 1.536 1.550 708,882 -0.06(-3.46%)
Jun 13, 2016 1.647 1.661 1.599 1.606 410,695 -0.04(-2.53%)
Jun 10, 2016 1.786 1.786 1.633 1.647 483,703 -0.14(-7.78%)
Jun 09, 2016 1.772 1.811 1.731 1.786 443,945 -0.01(-0.77%)
Jun 08, 2016 1.738 1.807 1.738 1.800 414,889 +0.09(+5.28%)
Jun 07, 2016 1.821 1.898 1.703 1.710 830,414 -0.09(-5.02%)
Jun 06, 2016 1.682 1.891 1.682 1.800 585,245 +0.13(+7.92%)
Jun 03, 2016 1.717 1.717 1.633 1.668 419,277 +0.00(+0.00%)
Jun 02, 2016 1.752 1.758 1.661 1.668 512,939 -0.10(-5.88%)
Jun 01, 2016 1.786 1.795 1.710 1.772 573,702 -0.04(-2.30%)
May 31, 2016 1.765 1.898 1.758 1.814 1,112,562 +0.04(+2.35%)
May 27, 2016 1.626 1.772 1.772 1.772 783,816 +0.19(+11.84%)
May 26, 2016 1.599 1.630 1.564 1.585 827,313 -0.01(-0.87%)
May 25, 2016 1.613 1.633 1.571 1.599 663,474 +0.01(+0.88%)
May 24, 2016 1.654 1.654 1.564 1.585 690,762 -0.01(-0.87%)
May 23, 2016 1.633 1.696 1.564 1.599 1,415,046 -0.03(-1.71%)
May 20, 2016 1.731 1.731 1.619 1.626 626,121 -0.08(-4.49%)
May 19, 2016 1.668 1.703 1.620 1.703 967,842 +0.02(+1.24%)
May 18, 2016 1.772 1.835 1.675 1.682 1,303,969 -0.18(-9.70%)
May 17, 2016 1.891 1.995 1.835 1.863 954,381 -0.03(-1.47%)
May 16, 2016 1.870 1.981 1.828 1.891 712,363 +0.00(+0.00%)
May 13, 2016 1.953 1.953 1.884 1.891 488,658 -0.06(-3.20%)
May 12, 2016 2.106 2.155 1.918 1.953 779,405 -0.18(-8.47%)
May 11, 2016 2.092 2.210 2.057 2.134 490,199 -0.01(-0.32%)
May 10, 2016 2.071 2.210 2.050 2.141 519,254 +0.10(+4.76%)
May 09, 2016 2.016 2.120 1.967 2.043 723,541 -0.01(-0.34%)
May 06, 2016 2.050 2.141 2.037 2.050 448,125 -0.01(-0.34%)
May 05, 2016 2.224 2.266 2.057 2.057 769,859 -0.15(-6.92%)
May 04, 2016 2.203 2.273 2.169 2.210 479,784 -0.02(-0.93%)
May 03, 2016 2.335 2.342 2.148 2.231 1,020,574 -0.17(-6.96%)
May 02, 2016 2.398 2.495 2.280 2.398 1,094,990 -0.01(-0.29%)
Apr 29, 2016 2.530 2.641 2.342 2.405 1,670,107 +0.03(+1.17%)
Apr 28, 2016 2.162 2.565 2.106 2.377 2,972,782 +0.20(+9.27%)
Apr 27, 2016 2.085 2.224 2.085 2.176 1,152,780 +0.13(+6.10%)
Apr 26, 2016 1.974 2.078 1.925 2.050 797,533 +0.08(+3.87%)
Apr 25, 2016 2.182 2.182 1.925 1.974 989,849 -0.11(-5.33%)
Apr 22, 2016 2.099 2.203 2.078 2.085 1,416,098 +0.02(+1.01%)
Apr 21, 2016 2.224 2.321 2.057 2.064 1,270,451 -0.12(-5.41%)
Apr 20, 2016 2.335 2.342 2.169 2.182 4,252,385 -0.12(-5.14%)
Apr 19, 2016 2.182 2.356 2.155 2.301 700,107 +0.13(+5.75%)
Apr 18, 2016 2.120 2.266 2.113 2.176 860,647 +0.04(+1.95%)
Apr 15, 2016 2.092 2.189 2.085 2.134 722,147 +0.03(+1.66%)
Apr 14, 2016 2.134 2.176 2.078 2.099 579,054 -0.01(-0.66%)
Apr 13, 2016 2.002 2.148 1.960 2.113 663,868 +0.13(+6.29%)
Apr 12, 2016 2.120 2.134 1.932 1.988 896,445 -0.11(-5.30%)
Apr 11, 2016 2.092 2.231 2.071 2.099 1,335,637 +0.01(+0.67%)
Apr 08, 2016 1.786 2.155 1.752 2.085 2,354,518 +0.33(+19.05%)
Apr 07, 2016 1.703 1.814 1.682 1.752 1,088,450 +0.08(+4.56%)
Apr 06, 2016 1.571 1.703 1.508 1.675 3,576,373 +0.11(+7.11%)
Apr 05, 2016 1.613 1.654 1.543 1.564 1,353,522 -0.06(-3.85%)
Apr 04, 2016 1.793 1.807 1.602 1.626 1,857,710 -0.14(-7.87%)
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.