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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 8.348 8.598 8.341 8.487 1,294,216 +0.13(+1.58%)
Jan 30, 2014 8.424 8.459 8.355 8.355 650,813 +0.02(+0.25%)
Jan 29, 2014 8.209 8.452 8.091 8.334 1,024,828 -0.01(-0.08%)
Jan 28, 2014 8.216 8.431 8.209 8.341 1,500,293 +0.27(+3.36%)
Jan 27, 2014 8.278 8.278 8.024 8.070 2,010,373 -0.01(-0.09%)
Jan 24, 2014 8.612 8.612 8.063 8.077 4,433,239 -0.65(-7.41%)
Jan 23, 2014 8.862 8.925 8.606 8.723 2,294,735 -0.20(-2.26%)
Jan 22, 2014 9.119 9.147 8.855 8.925 1,080,973 -0.18(-1.98%)
Jan 21, 2014 9.140 9.216 9.001 9.105 1,371,238 -0.01(-0.15%)
Jan 17, 2014 9.244 9.119 9.119 9.119 2,555,604 -0.11(-1.20%)
Jan 16, 2014 9.043 9.300 8.980 9.230 3,728,312 +0.40(+4.57%)
Jan 15, 2014 8.542 8.890 8.528 8.827 1,890,100 +0.28(+3.25%)
Jan 14, 2014 8.480 8.647 8.369 8.549 1,495,241 +0.10(+1.23%)
Jan 13, 2014 8.688 8.758 8.389 8.445 2,127,606 -0.02(-0.25%)
Jan 10, 2014 8.480 8.492 8.271 8.466 1,828,809 -0.14(-1.62%)
Jan 09, 2014 8.813 8.834 8.501 8.605 1,640,933 -0.28(-3.13%)
Jan 08, 2014 8.813 8.949 8.723 8.883 998,622 +0.02(+0.24%)
Jan 07, 2014 9.064 9.182 8.827 8.862 1,476,881 -0.20(-2.22%)
Jan 06, 2014 9.258 9.321 9.036 9.064 1,111,890 -0.19(-2.03%)
Jan 03, 2014 9.279 9.279 9.112 9.251 847,566 +0.01(+0.08%)
Jan 02, 2014 9.154 9.244 8.932 9.244 1,655,825 +0.01(+0.08%)
Dec 31, 2013 9.077 9.237 9.237 9.237 1,201,478 +0.21(+2.31%)
Dec 30, 2013 9.383 9.383 9.001 9.029 2,109,570 -0.33(-3.56%)
Dec 27, 2013 9.627 9.661 9.216 9.362 1,646,223 -0.12(-1.25%)
Dec 26, 2013 9.376 9.679 9.335 9.481 1,939,877 +0.13(+1.34%)
Dec 24, 2013 9.293 9.397 9.251 9.356 569,359 +0.08(+0.82%)
Dec 23, 2013 9.244 9.293 9.098 9.279 1,328,701 +0.07(+0.75%)
Dec 20, 2013 9.105 9.328 9.105 9.210 1,963,426 +0.17(+1.92%)
Dec 19, 2013 8.813 9.189 8.799 9.036 3,270,854 +0.25(+2.85%)
Dec 18, 2013 8.452 8.786 8.452 8.786 2,884,895 +0.33(+3.95%)
Dec 17, 2013 8.410 8.466 8.292 8.452 1,081,243 -0.01(-0.16%)
Dec 16, 2013 8.674 8.688 8.438 8.466 1,369,413 -0.06(-0.73%)
Dec 13, 2013 7.965 8.542 7.959 8.528 3,248,322 +0.79(+10.14%)
Dec 12, 2013 7.833 7.958 7.722 7.743 548,524 -0.09(-1.15%)
Dec 11, 2013 7.931 7.993 7.792 7.833 554,577 -0.09(-1.14%)
Dec 10, 2013 7.938 8.028 7.861 7.924 701,792 -0.10(-1.30%)
Dec 09, 2013 7.965 8.028 7.910 8.028 835,832 +0.07(+0.87%)
Dec 06, 2013 8.167 8.167 7.945 7.958 529,825 -0.16(-1.97%)
Dec 05, 2013 7.986 8.181 7.979 8.118 1,069,432 +0.16(+2.01%)
Dec 04, 2013 7.806 7.993 7.778 7.958 753,273 +0.10(+1.24%)
Dec 03, 2013 7.917 7.958 7.799 7.861 990,352 -0.06(-0.79%)
Dec 02, 2013 7.993 8.063 7.875 7.924 1,593,028 -0.03(-0.44%)
Nov 29, 2013 8.021 8.031 7.882 7.958 1,052,140 +0.13(+1.60%)
Nov 27, 2013 7.792 7.945 7.715 7.833 1,315,453 +0.08(+0.99%)
Nov 26, 2013 7.792 7.833 7.673 7.757 853,652 -0.03(-0.36%)
Nov 25, 2013 7.444 7.844 7.437 7.785 1,608,998 +0.37(+4.97%)
Nov 22, 2013 7.423 7.429 7.243 7.416 1,845,124 +0.02(+0.28%)
Nov 21, 2013 7.548 7.548 7.361 7.395 1,302,654 +0.10(+1.43%)
Nov 20, 2013 7.604 7.611 7.291 7.291 2,903,955 -0.29(-3.85%)
Nov 19, 2013 8.077 8.160 7.493 7.583 3,809,646 -0.48(-5.95%)
Nov 18, 2013 8.348 8.348 8.049 8.063 1,301,571 -0.27(-3.25%)
Nov 15, 2013 8.327 8.431 8.306 8.334 1,399,234 +0.04(+0.50%)
Nov 14, 2013 8.306 8.410 8.230 8.292 639,554 +0.08(+1.02%)
Nov 12, 2013 8.202 8.236 8.125 8.209 1,314,835 +0.01(+0.08%)
Nov 11, 2013 7.938 8.243 7.931 8.202 1,115,702 +0.25(+3.15%)
Nov 08, 2013 7.799 8.056 7.799 7.951 1,340,277 +0.16(+2.05%)
Nov 07, 2013 7.979 8.028 7.778 7.792 705,157 -0.14(-1.75%)
Nov 06, 2013 8.341 8.341 7.910 7.931 1,100,128 -0.35(-4.28%)
Nov 05, 2013 8.271 8.542 8.236 8.285 1,545,909 +0.07(+0.85%)
Nov 04, 2013 8.181 8.236 8.132 8.216 1,427,120 +0.13(+1.55%)
Nov 01, 2013 7.938 8.108 7.924 8.091 1,011,566 +0.21(+2.65%)
Oct 31, 2013 7.833 7.941 7.757 7.882 975,480 +0.03(+0.35%)
Oct 30, 2013 8.077 8.097 7.827 7.854 1,379,190 -0.22(-2.75%)
Oct 29, 2013 8.104 8.195 8.070 8.077 1,023,749 +0.01(+0.17%)
Oct 28, 2013 8.230 8.230 7.993 8.063 711,825 -0.18(-2.19%)
Oct 25, 2013 8.160 8.341 8.153 8.243 732,412 +0.08(+1.02%)
Oct 24, 2013 8.375 8.375 8.139 8.160 1,368,447 -0.20(-2.41%)
Oct 23, 2013 8.452 8.457 8.327 8.362 710,751 -0.12(-1.39%)
Oct 22, 2013 8.695 8.702 8.473 8.480 1,004,669 -0.15(-1.69%)
Oct 21, 2013 8.793 8.793 8.587 8.626 1,398,761 -0.13(-1.51%)
Oct 18, 2013 8.619 8.779 8.584 8.758 1,055,758 +0.19(+2.19%)
Oct 17, 2013 8.514 8.591 8.403 8.570 707,699 +0.07(+0.82%)
Oct 16, 2013 8.355 8.577 8.327 8.501 1,024,576 +0.18(+2.17%)
Oct 15, 2013 8.167 8.424 8.153 8.320 948,681 +0.13(+1.53%)
Oct 14, 2013 8.014 8.195 8.000 8.195 551,346 +0.03(+0.43%)
Oct 11, 2013 8.236 8.257 8.035 8.160 785,038 -0.08(-1.01%)
Oct 10, 2013 8.167 8.292 8.042 8.243 1,180,580 +0.25(+3.13%)
Oct 09, 2013 8.028 8.091 7.757 7.993 1,572,120 -0.05(-0.60%)
Oct 08, 2013 8.549 8.584 7.993 8.042 2,203,493 -0.53(-6.16%)
Oct 07, 2013 8.473 8.633 8.417 8.570 1,030,107 +0.00(+0.00%)
Oct 04, 2013 8.570 8.612 8.494 8.570 951,784 +0.02(+0.24%)
Oct 03, 2013 8.598 8.653 8.462 8.549 1,180,633 -0.06(-0.73%)
Oct 02, 2013 8.619 8.626 8.514 8.612 1,392,428 -0.05(-0.56%)
Oct 01, 2013 8.403 8.688 8.403 8.660 1,440,697 +0.17(+2.05%)
Sep 27, 2013 8.473 8.501 8.341 8.487 1,390,579 -0.07(-0.81%)
Sep 26, 2013 8.834 8.848 8.396 8.556 2,053,570 -0.19(-2.15%)
Sep 25, 2013 8.688 8.806 8.608 8.744 2,854,624 +0.09(+1.04%)
Sep 24, 2013 8.355 8.708 8.306 8.653 1,846,269 +0.31(+3.66%)
Sep 23, 2013 8.494 8.606 8.257 8.348 949,969 -0.14(-1.64%)
Sep 20, 2013 8.793 8.793 8.362 8.487 2,362,614 -0.27(-3.10%)
Sep 19, 2013 8.535 8.911 8.494 8.758 3,724,572 +0.38(+4.48%)
Sep 18, 2013 8.341 8.473 8.271 8.382 1,405,018 +0.03(+0.42%)
Sep 17, 2013 8.139 8.369 8.104 8.348 1,990,554 +0.20(+2.47%)
Sep 16, 2013 8.217 8.275 8.042 8.146 2,254,920 -0.02(-0.26%)
Sep 13, 2013 8.271 8.320 7.965 8.167 3,029,839 -0.20(-2.41%)
Sep 12, 2013 8.605 8.653 8.348 8.369 2,317,894 -0.24(-2.82%)
Sep 11, 2013 8.709 8.855 8.549 8.612 2,019,700 -0.15(-1.74%)
Sep 10, 2013 8.966 9.098 8.702 8.765 1,676,055 -0.10(-1.18%)
Sep 09, 2013 8.973 9.203 8.793 8.869 3,490,268 -0.05(-0.55%)
Sep 06, 2013 8.563 8.952 8.528 8.918 3,937,590 +0.49(+5.86%)
Sep 05, 2013 8.167 8.494 8.167 8.424 2,993,031 +0.29(+3.59%)
Sep 04, 2013 7.812 8.223 7.792 8.132 2,256,777 +0.33(+4.28%)
Sep 03, 2013 7.680 7.826 7.639 7.799 1,248,297 +0.25(+3.31%)
Aug 30, 2013 7.653 7.687 7.465 7.548 1,048,954 -0.12(-1.54%)
Aug 29, 2013 7.687 7.757 7.555 7.667 793,302 -0.01(-0.09%)
Aug 28, 2013 7.694 7.792 7.618 7.673 1,189,811 +0.03(+0.36%)
Aug 27, 2013 7.972 8.021 7.639 7.646 1,592,198 -0.42(-5.25%)
Aug 26, 2013 8.028 8.188 8.007 8.070 1,756,635 +0.15(+1.84%)
Aug 23, 2013 7.785 8.167 7.708 7.924 2,723,991 +0.16(+2.06%)
Aug 22, 2013 7.590 7.819 7.590 7.764 1,053,562 +0.21(+2.76%)
Aug 21, 2013 7.604 7.764 7.423 7.555 1,198,666 -0.05(-0.64%)
Aug 20, 2013 7.375 7.666 7.249 7.604 1,632,249 +0.46(+6.42%)
Aug 19, 2013 7.521 7.632 7.083 7.145 1,698,859 -0.38(-4.99%)
Aug 16, 2013 7.667 7.883 7.496 7.521 2,223,380 -0.17(-2.17%)
Aug 15, 2013 7.646 7.792 7.548 7.687 1,961,768 -0.01(-0.09%)
Aug 14, 2013 7.298 7.819 7.194 7.694 4,497,378 +0.42(+5.73%)
Aug 13, 2013 7.263 7.409 7.263 7.277 1,138,428 +0.01(+0.19%)
Aug 12, 2013 7.347 7.479 7.229 7.263 748,055 -0.10(-1.32%)
Aug 09, 2013 7.249 7.486 7.204 7.361 1,168,423 +0.28(+4.03%)
Aug 08, 2013 6.999 7.243 6.999 7.076 928,006 +0.08(+1.09%)
Aug 07, 2013 6.916 7.006 6.825 6.999 850,918 +0.07(+1.00%)
Aug 06, 2013 6.965 7.020 6.860 6.930 435,657 -0.06(-0.80%)
Aug 05, 2013 6.937 7.027 6.895 6.985 305,928 +0.06(+0.80%)
Aug 02, 2013 7.041 7.083 6.898 6.930 544,063 -0.12(-1.68%)
Aug 01, 2013 6.881 7.124 6.832 7.048 1,068,809 +0.22(+3.15%)
Jul 31, 2013 6.819 6.867 6.707 6.832 889,250 +0.03(+0.41%)
Jul 30, 2013 7.117 7.215 6.728 6.805 1,566,034 -0.27(-3.83%)
Jul 29, 2013 7.298 7.298 7.063 7.076 755,255 -0.19(-2.68%)
Jul 26, 2013 7.249 7.319 7.166 7.270 510,745 -0.01(-0.10%)
Jul 25, 2013 7.187 7.388 7.159 7.277 647,437 +0.03(+0.38%)
Jul 24, 2013 7.298 7.493 7.249 7.249 1,244,552 -0.10(-1.42%)
Jul 23, 2013 7.354 7.402 7.270 7.354 777,081 +0.03(+0.38%)
Jul 22, 2013 7.444 7.500 7.256 7.326 775,097 -0.15(-1.95%)
Jul 19, 2013 7.590 7.604 7.382 7.472 1,515,450 -0.13(-1.65%)
Jul 18, 2013 6.971 7.611 6.971 7.597 2,730,792 +0.54(+7.68%)
Jul 17, 2013 6.971 7.069 6.937 7.055 694,781 +0.10(+1.40%)
Jul 16, 2013 7.034 7.055 6.923 6.958 377,254 -0.06(-0.79%)
Jul 15, 2013 6.951 7.062 6.944 7.013 344,223 +0.06(+0.80%)
Jul 12, 2013 6.985 7.054 6.895 6.958 446,569 -0.03(-0.50%)
Jul 11, 2013 6.944 6.999 6.874 6.992 418,845 +0.15(+2.24%)
Jul 10, 2013 6.784 6.846 6.742 6.839 707,657 +0.06(+0.92%)
Jul 09, 2013 6.735 6.951 6.707 6.777 1,082,992 +0.07(+1.04%)
Jul 08, 2013 6.902 6.902 6.700 6.707 668,466 -0.17(-2.43%)
Jul 05, 2013 6.819 6.930 6.732 6.874 904,483 +0.11(+1.64%)
Jul 03, 2013 6.812 6.881 6.742 6.763 548,891 -0.05(-0.71%)
Jul 02, 2013 6.902 7.041 6.714 6.812 911,670 -0.08(-1.21%)
Jul 01, 2013 7.055 7.069 6.846 6.895 857,705 -0.08(-1.20%)
Jun 28, 2013 6.798 7.131 6.777 6.978 1,063,389 +0.17(+2.45%)
Jun 27, 2013 6.700 6.846 6.700 6.812 837,954 +0.12(+1.77%)
Jun 26, 2013 6.721 6.784 6.659 6.693 871,082 +0.00(+0.00%)
Jun 25, 2013 6.693 6.728 6.575 6.693 869,997 +0.05(+0.73%)
Jun 24, 2013 6.680 6.791 6.520 6.645 1,885,466 -0.17(-2.55%)
Jun 21, 2013 6.714 6.860 6.638 6.819 1,069,453 +0.15(+2.29%)
Jun 20, 2013 6.951 7.006 6.603 6.666 2,372,609 -0.40(-5.61%)
Jun 19, 2013 7.104 7.222 7.013 7.062 968,105 -0.04(-0.59%)
Jun 18, 2013 6.978 7.124 6.958 7.104 1,593,033 +0.14(+2.00%)
Jun 17, 2013 7.048 7.076 6.930 6.965 900,969 +0.00(+0.00%)
Jun 14, 2013 7.090 7.124 6.916 6.965 873,312 -0.03(-0.40%)
Jun 13, 2013 6.791 7.117 6.729 6.992 1,321,863 +0.22(+3.18%)
Jun 12, 2013 6.714 6.805 6.700 6.777 1,024,751 +0.09(+1.35%)
Jun 11, 2013 6.673 6.700 6.554 6.686 696,232 +0.04(+0.63%)
Jun 10, 2013 6.728 6.749 6.617 6.645 591,870 -0.08(-1.24%)
Jun 07, 2013 6.617 6.763 6.547 6.728 895,704 +0.09(+1.36%)
Jun 06, 2013 6.603 6.670 6.547 6.638 596,093 +0.03(+0.42%)
Jun 05, 2013 6.714 6.735 6.603 6.610 605,961 -0.13(-1.96%)
Jun 04, 2013 6.805 6.971 6.721 6.742 949,574 -0.13(-1.92%)
Jun 03, 2013 7.027 7.041 6.714 6.874 1,601,077 -0.17(-2.37%)
May 31, 2013 7.083 7.138 7.034 7.041 1,081,170 -0.10(-1.46%)
May 30, 2013 7.090 7.145 7.027 7.145 956,798 +0.04(+0.59%)
May 29, 2013 7.048 7.194 7.026 7.104 925,578 +0.00(+0.00%)
May 28, 2013 7.062 7.215 7.020 7.104 1,421,902 +0.11(+1.59%)
May 24, 2013 7.124 7.152 6.881 6.992 1,615,964 -0.12(-1.66%)
May 23, 2013 6.951 7.208 6.846 7.110 2,624,536 +0.08(+1.19%)
May 22, 2013 7.270 7.708 6.933 7.027 5,220,574 -0.47(-6.30%)
May 21, 2013 7.680 7.708 7.430 7.500 2,845,832 +0.07(+0.94%)
May 20, 2013 7.368 7.528 7.312 7.430 1,890,136 +0.04(+0.56%)
May 17, 2013 7.347 7.444 7.222 7.388 1,524,211 +0.16(+2.21%)
May 16, 2013 7.097 7.632 7.090 7.229 4,718,010 +0.19(+2.77%)
May 15, 2013 6.812 7.035 6.791 7.034 1,213,044 +0.22(+3.16%)
May 13, 2013 6.971 7.006 6.777 6.819 945,419 -0.15(-2.19%)
May 10, 2013 6.721 7.020 6.686 6.971 1,472,709 +0.24(+3.51%)
May 09, 2013 6.693 6.860 6.582 6.735 1,014,183 +0.01(+0.21%)
May 08, 2013 6.805 6.805 6.673 6.721 696,642 -0.09(-1.33%)
May 07, 2013 6.812 6.951 6.763 6.812 1,099,756 +0.00(+0.00%)
May 06, 2013 6.673 6.874 6.659 6.812 825,106 +0.15(+2.30%)
May 03, 2013 6.547 6.773 6.513 6.659 1,593,609 +0.15(+2.24%)
May 02, 2013 6.395 6.575 6.364 6.513 888,335 +0.17(+2.74%)
May 01, 2013 6.547 6.575 6.339 6.339 767,328 -0.26(-3.90%)
Apr 30, 2013 6.603 6.714 6.551 6.596 1,363,981 +0.03(+0.42%)
Apr 29, 2013 6.339 6.589 6.339 6.568 1,016,804 +0.23(+3.62%)
Apr 26, 2013 6.408 6.367 6.297 6.339 1,038,644 -0.03(-0.44%)
Apr 25, 2013 6.499 6.534 6.360 6.367 1,166,688 -0.13(-2.03%)
Apr 24, 2013 6.499 6.575 6.447 6.499 963,802 +0.06(+0.97%)
Apr 23, 2013 6.541 6.603 6.367 6.436 1,508,077 -0.10(-1.59%)
Apr 22, 2013 6.492 6.596 6.450 6.541 1,003,698 +0.05(+0.75%)
Apr 19, 2013 6.492 6.513 6.395 6.492 1,003,092 +0.06(+0.86%)
Apr 18, 2013 6.450 6.513 6.381 6.436 1,193,624 +0.00(+0.00%)
Apr 17, 2013 6.547 6.589 6.395 6.436 1,618,040 -0.11(-1.70%)
Apr 16, 2013 6.561 6.666 6.499 6.547 1,064,541 +0.05(+0.75%)
Apr 15, 2013 6.721 6.763 6.436 6.499 2,334,296 -0.31(-4.49%)
Apr 12, 2013 6.638 6.832 6.617 6.805 1,124,612 +0.13(+1.98%)
Apr 11, 2013 6.700 6.777 6.631 6.673 1,236,499 -0.07(-1.03%)
Apr 10, 2013 6.638 6.812 6.575 6.742 1,952,343 -0.09(-1.32%)
Apr 09, 2013 6.693 6.992 6.686 6.832 1,377,373 +0.14(+2.08%)
Apr 08, 2013 6.742 6.742 6.520 6.693 1,236,564 -0.04(-0.62%)
Apr 05, 2013 6.575 6.735 6.464 6.735 1,120,266 +0.02(+0.31%)
Apr 04, 2013 6.631 6.769 6.541 6.714 1,181,291 +0.06(+0.84%)
Apr 03, 2013 6.874 6.909 6.610 6.659 2,076,348 -0.24(-3.43%)
Apr 02, 2013 6.965 7.062 6.867 6.895 2,224,865 -0.09(-1.29%)
Apr 01, 2013 7.249 7.347 6.951 6.985 3,360,054 -0.42(-5.72%)
Mar 28, 2013 7.541 7.708 7.131 7.409 6,576,014 -0.03(-0.47%)
Mar 27, 2013 7.055 7.507 6.881 7.444 9,057,950 +0.83(+12.62%)
Mar 26, 2013 7.020 7.069 6.575 6.610 2,034,686 -0.40(-5.65%)
Mar 25, 2013 7.124 7.159 6.916 7.006 1,789,140 -0.01(-0.10%)
Mar 22, 2013 6.812 7.388 6.798 7.013 5,578,027 +0.34(+5.10%)
Mar 21, 2013 6.332 6.832 6.297 6.673 2,374,567 +0.34(+5.38%)
Mar 20, 2013 6.339 6.367 6.263 6.332 599,848 +0.03(+0.44%)
Mar 19, 2013 6.318 6.353 6.256 6.304 951,968 +0.03(+0.44%)
Mar 18, 2013 6.311 6.429 6.207 6.276 2,708,300 +0.10(+1.69%)
Mar 15, 2013 6.026 6.214 5.957 6.172 932,271 +0.09(+1.49%)
Mar 14, 2013 6.179 6.304 5.825 6.082 1,998,273 -0.24(-3.85%)
Mar 13, 2013 6.374 6.388 6.318 6.325 488,092 -0.07(-1.09%)
Mar 12, 2013 6.422 6.457 6.318 6.395 652,202 -0.03(-0.43%)
Mar 11, 2013 6.325 6.450 6.304 6.422 1,199,061 +0.13(+1.99%)
Mar 08, 2013 6.311 6.342 6.228 6.297 797,369 -0.01(-0.22%)
Mar 07, 2013 6.193 6.388 6.193 6.311 1,221,414 +0.10(+1.68%)
Mar 06, 2013 6.089 6.207 6.075 6.207 402,113 +0.13(+2.06%)
Mar 05, 2013 5.818 6.117 5.818 6.082 672,443 +0.28(+4.79%)
Mar 04, 2013 5.887 5.887 5.783 5.804 612,690 -0.08(-1.42%)
Mar 01, 2013 5.859 5.943 5.852 5.887 189,088 -0.01(-0.24%)
Feb 28, 2013 6.005 6.082 5.873 5.901 647,231 -0.17(-2.75%)
Feb 27, 2013 5.908 6.068 5.908 6.068 553,209 +0.17(+2.83%)
Feb 26, 2013 5.908 5.922 5.845 5.901 288,684 +0.02(+0.35%)
Feb 22, 2013 5.971 6.012 5.852 5.880 357,583 -0.08(-1.40%)
Feb 21, 2013 6.228 6.256 5.727 5.964 841,466 -0.28(-4.56%)
Feb 20, 2013 6.158 6.290 6.158 6.249 961,494 +0.03(+0.56%)
Feb 19, 2013 6.158 6.214 6.117 6.214 269,904 +0.08(+1.36%)
Feb 15, 2013 6.193 6.249 6.123 6.130 317,142 -0.07(-1.12%)
Feb 14, 2013 6.276 6.290 6.179 6.200 287,579 -0.09(-1.44%)
Feb 13, 2013 6.339 6.381 6.256 6.290 647,284 +0.00(+0.00%)
Feb 12, 2013 6.151 6.374 6.122 6.290 841,414 +0.14(+2.26%)
Feb 11, 2013 6.068 6.165 6.068 6.151 382,719 +0.05(+0.80%)
Feb 08, 2013 6.005 6.165 6.005 6.103 367,832 +0.09(+1.50%)
Feb 07, 2013 6.047 6.096 5.964 6.012 306,688 -0.04(-0.69%)
Feb 06, 2013 5.964 6.096 5.943 6.054 313,562 +0.02(+0.35%)
Feb 04, 2013 6.075 6.110 6.019 6.033 423,560 -0.08(-1.36%)
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.